Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 5957 | 6037 | 5929 | 5975 | 0 | +80.89(+1.37%) |
Feb 27, 2015 | 5909 | 6001 | 5851 | 5894 | 0 | +51.23(+0.88%) |
Feb 26, 2015 | 5843 | 5924 | 5803 | 5843 | 0 | -6.66(-0.11%) |
Feb 25, 2015 | 5886 | 5928 | 5828 | 5850 | 0 | -59.76(-1.01%) |
Feb 24, 2015 | 5865 | 5970 | 5656 | 5910 | 0 | -108.79(-1.81%) |
Feb 23, 2015 | 6095 | 6116 | 5993 | 6018 | 0 | -106.22(-1.73%) |
Feb 20, 2015 | 6085 | 6128 | 6006 | 6125 | 0 | +31.61(+0.52%) |
Feb 19, 2015 | 6112 | 6147 | 6056 | 6093 | 0 | -30.84(-0.50%) |
Feb 18, 2015 | 6137 | 6186 | 6091 | 6124 | 0 | -27.05(-0.44%) |
Feb 17, 2015 | 6165 | 6243 | 6123 | 6151 | 0 | +36.97(+0.60%) |
Feb 13, 2015 | 6114 | 6114 | 6114 | 6114 | 0 | +5.05(+0.08%) |
Feb 12, 2015 | 5971 | 6148 | 5948 | 6109 | 0 | +160.20(+2.69%) |
Feb 11, 2015 | 5924 | 6033 | 5833 | 5949 | 0 | +28.72(+0.49%) |
Feb 10, 2015 | 5649 | 5937 | 5619 | 5920 | 0 | +376.58(+6.79%) |
Feb 09, 2015 | 5592 | 5620 | 5519 | 5543 | 0 | -78.58(-1.40%) |
Feb 06, 2015 | 5708 | 5785 | 5609 | 5622 | 0 | -94.60(-1.65%) |
Feb 05, 2015 | 5677 | 5730 | 5654 | 5717 | 0 | +72.25(+1.28%) |
Feb 04, 2015 | 5628 | 5694 | 5591 | 5644 | 0 | -8.97(-0.16%) |
Feb 03, 2015 | 5558 | 5679 | 5545 | 5653 | 0 | +113.98(+2.06%) |
Feb 02, 2015 | 5617 | 5666 | 5455 | 5539 | 0 | -74.65(-1.33%) |
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%) |