Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5658 | 5702 | 5601 | 5614 | 0 | -94.86(-1.66%) |
Jan 29, 2015 | 5670 | 5741 | 5557 | 5709 | 0 | +58.67(+1.04%) |
Jan 28, 2015 | 5808 | 5849 | 5639 | 5650 | 0 | -91.92(-1.60%) |
Jan 27, 2015 | 5823 | 5876 | 5714 | 5742 | 0 | -184.56(-3.11%) |
Jan 26, 2015 | 5856 | 5941 | 5797 | 5927 | 0 | +25.11(+0.43%) |
Jan 23, 2015 | 5870 | 5952 | 5812 | 5902 | 0 | +28.64(+0.49%) |
Jan 22, 2015 | 5868 | 5904 | 5789 | 5873 | 0 | +11.90(+0.20%) |
Jan 21, 2015 | 5820 | 5904 | 5805 | 5861 | 0 | +134.70(+2.35%) |
Jan 20, 2015 | 5696 | 5780 | 5639 | 5726 | 0 | +75.98(+1.34%) |
Jan 16, 2015 | 5644 | 5704 | 5567 | 5650 | 0 | -22.00(-0.39%) |
Jan 15, 2015 | 5672 | 5868 | 5666 | 5672 | 0 | -133.22(-2.29%) |
Jan 14, 2015 | 5819 | 5970 | 5728 | 5806 | 0 | -121.76(-2.05%) |
Jan 13, 2015 | 5927 | 5927 | 5927 | 5927 | 0 | -163.45(-2.68%) |
Jan 12, 2015 | 6232 | 6338 | 6016 | 6091 | 0 | -573.67(-8.61%) |
Jan 09, 2015 | 6688 | 6725 | 6553 | 6664 | 0 | -23.78(-0.36%) |
Jan 08, 2015 | 6517 | 6743 | 6493 | 6688 | 0 | +254.00(+3.95%) |
Jan 07, 2015 | 6367 | 6558 | 6326 | 6434 | 0 | -105.50(-1.61%) |
Jan 06, 2015 | 6699 | 6755 | 6496 | 6540 | 0 | -107.76(-1.62%) |
Jan 05, 2015 | 6815 | 6832 | 6620 | 6648 | 0 | -185.08(-2.71%) |
Jan 02, 2015 | 6904 | 6952 | 6734 | 6833 | 0 | -27.74(-0.40%) |
Dec 31, 2014 | 6860 | 6860 | 6860 | 6860 | 0 | -97.31(-1.40%) |
Dec 30, 2014 | 6965 | 7024 | 6934 | 6958 | 0 | -33.91(-0.49%) |
Dec 29, 2014 | 6975 | 7026 | 6932 | 6992 | 0 | +36.68(+0.53%) |
Dec 26, 2014 | 6944 | 6994 | 6922 | 6955 | 0 | +27.61(+0.40%) |
Dec 24, 2014 | 6927 | 6927 | 6927 | 6927 | 0 | +1.71(+0.02%) |
Dec 23, 2014 | 6958 | 6995 | 6894 | 6926 | 0 | +15.86(+0.23%) |
Dec 22, 2014 | 6894 | 6958 | 6860 | 6910 | 0 | +52.63(+0.77%) |
Dec 19, 2014 | 6871 | 6924 | 6778 | 6857 | 0 | +12.52(+0.18%) |
Dec 18, 2014 | 6878 | 6905 | 6747 | 6845 | 0 | +95.05(+1.41%) |
Dec 17, 2014 | 6619 | 6768 | 6504 | 6749 | 0 | +166.00(+2.52%) |
Dec 16, 2014 | 6583 | 6782 | 6583 | 6583 | 0 | -74.05(-1.11%) |
Dec 15, 2014 | 6835 | 6866 | 6639 | 6658 | 0 | -108.12(-1.60%) |
Dec 12, 2014 | 6926 | 6939 | 6745 | 6766 | 0 | -219.95(-3.15%) |
Dec 11, 2014 | 7005 | 7112 | 6943 | 6986 | 0 | +28.00(+0.40%) |
Dec 10, 2014 | 7097 | 7129 | 6946 | 6958 | 0 | -170.44(-2.39%) |
Dec 09, 2014 | 7017 | 7143 | 6941 | 7128 | 0 | -67.08(-0.93%) |
Dec 08, 2014 | 7191 | 7283 | 7090 | 7195 | 0 | -18.24(-0.25%) |
Dec 05, 2014 | 7122 | 7228 | 7105 | 7213 | 0 | +100.29(+1.41%) |
Dec 04, 2014 | 7118 | 7221 | 7060 | 7113 | 0 | -25.49(-0.36%) |
Dec 03, 2014 | 7050 | 7173 | 7008 | 7139 | 0 | +115.92(+1.65%) |
Dec 02, 2014 | 6977 | 7073 | 6901 | 7023 | 0 | +36.02(+0.52%) |
Dec 01, 2014 | 7129 | 7156 | 6958 | 6987 | 0 | -130.50(-1.83%) |
Nov 28, 2014 | 7123 | 7183 | 7073 | 7117 | 0 | +16.90(+0.24%) |
Nov 26, 2014 | 7100 | 7100 | 7100 | 7100 | 0 | +127.49(+1.83%) |
Nov 25, 2014 | 6968 | 7008 | 6906 | 6973 | 0 | +12.60(+0.18%) |
Nov 24, 2014 | 6882 | 7039 | 6859 | 6960 | 0 | +108.91(+1.59%) |
Nov 21, 2014 | 6778 | 6886 | 6726 | 6851 | 0 | +160.91(+2.41%) |
Nov 20, 2014 | 6566 | 6725 | 6532 | 6690 | 0 | +71.62(+1.08%) |
Nov 19, 2014 | 6649 | 6698 | 6530 | 6619 | 0 | -41.86(-0.63%) |
Nov 18, 2014 | 6525 | 6718 | 6521 | 6661 | 0 | +146.53(+2.25%) |
Nov 17, 2014 | 6421 | 6540 | 6382 | 6514 | 0 | -17.04(-0.26%) |
Nov 14, 2014 | 6535 | 6582 | 6422 | 6531 | 0 | -0.69(-0.01%) |
Nov 13, 2014 | 6541 | 6594 | 6494 | 6532 | 0 | +56.44(+0.87%) |
Nov 12, 2014 | 6476 | 6512 | 6409 | 6475 | 0 | -29.27(-0.45%) |
Nov 11, 2014 | 6494 | 6550 | 6454 | 6505 | 0 | -1.32(-0.02%) |
Nov 10, 2014 | 6462 | 6520 | 6420 | 6506 | 0 | +23.94(+0.37%) |
Nov 07, 2014 | 6540 | 6552 | 6381 | 6482 | 0 | -59.27(-0.91%) |
Nov 06, 2014 | 6569 | 6613 | 6495 | 6541 | 0 | -53.29(-0.81%) |
Nov 05, 2014 | 6564 | 6621 | 6497 | 6595 | 0 | +58.96(+0.90%) |
Nov 04, 2014 | 6577 | 6606 | 6467 | 6536 | 0 | -50.42(-0.77%) |