Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5418 | 5447 | 5321 | 5326 | 0 | -66.53(-1.23%) |
May 28, 2015 | 5357 | 5483 | 5346 | 5392 | 0 | +32.77(+0.61%) |
May 27, 2015 | 5208 | 5406 | 5202 | 5359 | 0 | +170.10(+3.28%) |
May 26, 2015 | 5201 | 5243 | 5145 | 5189 | 0 | -19.42(-0.37%) |
May 22, 2015 | 5209 | 5209 | 5209 | 5209 | 0 | +50.46(+0.98%) |
May 21, 2015 | 5125 | 5207 | 5078 | 5158 | 0 | +38.09(+0.74%) |
May 20, 2015 | 5112 | 5194 | 5077 | 5120 | 0 | +23.66(+0.46%) |
May 19, 2015 | 5164 | 5212 | 5047 | 5096 | 0 | -58.82(-1.14%) |
May 18, 2015 | 5065 | 5175 | 5046 | 5155 | 0 | +62.77(+1.23%) |
May 15, 2015 | 5116 | 5141 | 5047 | 5092 | 0 | -38.06(-0.74%) |
May 14, 2015 | 5222 | 5257 | 5097 | 5131 | 0 | -54.89(-1.06%) |
May 13, 2015 | 5194 | 5266 | 5160 | 5185 | 0 | +50.21(+0.98%) |
May 12, 2015 | 5232 | 5238 | 5125 | 5135 | 0 | -131.44(-2.50%) |
May 11, 2015 | 5191 | 5320 | 5148 | 5267 | 0 | +69.80(+1.34%) |
May 08, 2015 | 5206 | 5235 | 5130 | 5197 | 0 | +19.86(+0.38%) |
May 07, 2015 | 5230 | 5264 | 5120 | 5177 | 0 | -82.88(-1.58%) |
May 06, 2015 | 5298 | 5315 | 5181 | 5260 | 0 | -14.45(-0.27%) |
May 05, 2015 | 5315 | 5344 | 5240 | 5274 | 0 | -90.16(-1.68%) |
May 04, 2015 | 5434 | 5458 | 5333 | 5364 | 0 | -64.52(-1.19%) |
May 01, 2015 | 5320 | 5471 | 5309 | 5429 | 0 | +144.51(+2.73%) |
Apr 30, 2015 | 5373 | 5396 | 5238 | 5284 | 0 | -113.51(-2.10%) |
Apr 29, 2015 | 5387 | 5433 | 5330 | 5398 | 0 | -37.64(-0.69%) |
Apr 28, 2015 | 5433 | 5512 | 5375 | 5436 | 0 | -2.39(-0.04%) |
Apr 27, 2015 | 5447 | 5514 | 5414 | 5438 | 0 | +2.26(+0.04%) |
Apr 24, 2015 | 5530 | 5536 | 5388 | 5436 | 0 | -62.91(-1.14%) |
Apr 23, 2015 | 5413 | 5544 | 5397 | 5499 | 0 | +7.93(+0.14%) |
Apr 22, 2015 | 5375 | 5545 | 5350 | 5491 | 0 | +127.53(+2.38%) |
Apr 21, 2015 | 5296 | 5377 | 5266 | 5363 | 0 | +80.38(+1.52%) |
Apr 20, 2015 | 5279 | 5321 | 5238 | 5283 | 0 | +22.66(+0.43%) |
Apr 17, 2015 | 5233 | 5282 | 5187 | 5260 | 0 | -24.35(-0.46%) |
Apr 16, 2015 | 5219 | 5316 | 5184 | 5285 | 0 | -105.09(-1.95%) |
Apr 15, 2015 | 5356 | 5441 | 5310 | 5390 | 0 | +72.49(+1.36%) |
Apr 14, 2015 | 5331 | 5358 | 5262 | 5317 | 0 | -29.24(-0.55%) |
Apr 13, 2015 | 5364 | 5425 | 5328 | 5346 | 0 | -22.47(-0.42%) |
Apr 10, 2015 | 5327 | 5401 | 5317 | 5369 | 0 | +37.11(+0.70%) |
Apr 09, 2015 | 5209 | 5361 | 5190 | 5332 | 0 | +117.16(+2.25%) |
Apr 08, 2015 | 5108 | 5243 | 5090 | 5215 | 0 | +70.34(+1.37%) |
Apr 07, 2015 | 5195 | 5238 | 5130 | 5144 | 0 | -49.40(-0.95%) |
Apr 06, 2015 | 5043 | 5210 | 5028 | 5194 | 0 | +152.68(+3.03%) |
Apr 02, 2015 | 5041 | 5041 | 5041 | 5041 | 0 | -62.34(-1.22%) |
Apr 01, 2015 | 5060 | 5149 | 5003 | 5103 | 0 | +41.39(+0.82%) |
Mar 31, 2015 | 5032 | 5110 | 4999 | 5062 | 0 | +15.80(+0.31%) |
Mar 30, 2015 | 5057 | 5099 | 4993 | 5046 | 0 | +9.78(+0.19%) |
Mar 27, 2015 | 5097 | 5125 | 4933 | 5036 | 0 | -39.78(-0.78%) |
Mar 26, 2015 | 5057 | 5224 | 4930 | 5076 | 0 | -384.45(-7.04%) |
Mar 25, 2015 | 5713 | 5719 | 5436 | 5461 | 0 | -264.03(-4.61%) |
Mar 24, 2015 | 5756 | 5795 | 5701 | 5725 | 0 | -26.75(-0.47%) |
Mar 23, 2015 | 5846 | 5855 | 5724 | 5751 | 0 | -118.53(-2.02%) |
Mar 20, 2015 | 5781 | 5890 | 5751 | 5870 | 0 | +138.03(+2.41%) |
Mar 19, 2015 | 5686 | 5757 | 5662 | 5732 | 0 | +36.13(+0.63%) |
Mar 18, 2015 | 5670 | 5723 | 5592 | 5696 | 0 | +57.45(+1.02%) |
Mar 17, 2015 | 5644 | 5686 | 5601 | 5638 | 0 | -117.13(-2.04%) |
Mar 16, 2015 | 5819 | 5874 | 5709 | 5755 | 0 | -27.25(-0.47%) |
Mar 13, 2015 | 5693 | 5805 | 5680 | 5783 | 0 | +82.36(+1.44%) |
Mar 12, 2015 | 5540 | 5748 | 5528 | 5700 | 0 | +50.36(+0.89%) |
Mar 11, 2015 | 5650 | 5745 | 5612 | 5650 | 0 | +102.26(+1.84%) |
Mar 10, 2015 | 5649 | 5683 | 5515 | 5548 | 0 | -176.72(-3.09%) |
Mar 09, 2015 | 5671 | 5744 | 5584 | 5724 | 0 | +59.55(+1.05%) |
Mar 06, 2015 | 5789 | 5823 | 5647 | 5665 | 0 | -140.14(-2.41%) |
Mar 05, 2015 | 5838 | 5888 | 5753 | 5805 | 0 | -2.40(-0.04%) |
Mar 04, 2015 | 5807 | 5881 | 5659 | 5807 | 0 | +49.42(+0.86%) |
Mar 03, 2015 | 5789 | 5796 | 5708 | 5758 | 0 | -217.44(-3.64%) |