Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | -29.25(-0.79%) |
Apr 29, 2015 | 3790 | 3802 | 3703 | 3703 | 0 | -98.82(-2.60%) |
Apr 28, 2015 | 3841 | 3844 | 3775 | 3802 | 0 | -42.01(-1.09%) |
Apr 27, 2015 | 3803 | 3850 | 3772 | 3844 | 0 | +44.13(+1.16%) |
Apr 24, 2015 | 3796 | 3808 | 3774 | 3800 | 0 | +13.85(+0.37%) |
Apr 23, 2015 | 3798 | 3806 | 3757 | 3786 | 0 | -8.01(-0.21%) |
Apr 22, 2015 | 3824 | 3841 | 3775 | 3794 | 0 | -34.07(-0.89%) |
Apr 21, 2015 | 3842 | 3869 | 3808 | 3828 | 0 | +2.08(+0.05%) |
Apr 20, 2015 | 3798 | 3835 | 3798 | 3826 | 0 | +40.79(+1.08%) |
Apr 17, 2015 | 3851 | 3862 | 3780 | 3785 | 0 | -73.94(-1.92%) |
Apr 16, 2015 | 3891 | 3891 | 3856 | 3859 | 0 | -35.59(-0.91%) |
Apr 15, 2015 | 3894 | 3904 | 3884 | 3895 | 0 | +6.16(+0.16%) |
Apr 14, 2015 | 3895 | 3910 | 3873 | 3889 | 0 | -13.88(-0.36%) |
Apr 13, 2015 | 3903 | 3909 | 3892 | 3903 | 0 | -2.97(-0.08%) |
Apr 10, 2015 | 3880 | 3906 | 3879 | 3906 | 0 | +34.05(+0.88%) |
Apr 09, 2015 | 3840 | 3872 | 3838 | 3872 | 0 | +40.57(+1.06%) |
Apr 08, 2015 | 3838 | 3853 | 3828 | 3831 | 0 | -8.02(-0.21%) |
Apr 07, 2015 | 3795 | 3846 | 3781 | 3839 | 0 | +65.80(+1.74%) |
Apr 02, 2015 | 3745 | 3773 | 3745 | 3773 | 0 | +30.69(+0.82%) |
Apr 01, 2015 | 3718 | 3774 | 3717 | 3743 | 0 | +16.80(+0.45%) |
Mar 31, 2015 | 3758 | 3780 | 3722 | 3726 | 0 | -37.08(-0.99%) |
Mar 30, 2015 | 3724 | 3766 | 3716 | 3763 | 0 | +50.09(+1.35%) |
Mar 27, 2015 | 3712 | 3734 | 3701 | 3713 | 0 | +9.68(+0.26%) |
Mar 26, 2015 | 3716 | 3721 | 3668 | 3703 | 0 | -42.00(-1.12%) |
Mar 25, 2015 | 3761 | 3777 | 3741 | 3745 | 0 | -20.28(-0.54%) |
Mar 24, 2015 | 3739 | 3774 | 3734 | 3765 | 0 | +13.83(+0.37%) |
Mar 23, 2015 | 3763 | 3763 | 3731 | 3752 | 0 | -14.22(-0.38%) |
Mar 20, 2015 | 3735 | 3772 | 3735 | 3766 | 0 | +31.45(+0.84%) |
Mar 19, 2015 | 3729 | 3745 | 3720 | 3734 | 0 | +6.43(+0.17%) |
Mar 18, 2015 | 3732 | 3738 | 3713 | 3728 | 0 | -7.96(-0.21%) |
Mar 17, 2015 | 3781 | 3786 | 3720 | 3736 | 0 | -34.60(-0.92%) |
Mar 16, 2015 | 3730 | 3776 | 3730 | 3770 | 0 | +42.15(+1.13%) |
Mar 13, 2015 | 3725 | 3731 | 3715 | 3728 | 0 | +12.15(+0.33%) |
Mar 12, 2015 | 3720 | 3734 | 3710 | 3716 | 0 | -3.60(-0.10%) |
Mar 11, 2015 | 3677 | 3724 | 3676 | 3720 | 0 | +50.32(+1.37%) |
Mar 10, 2015 | 3708 | 3720 | 3669 | 3669 | 0 | -44.19(-1.19%) |
Mar 09, 2015 | 3716 | 3723 | 3699 | 3714 | 0 | -18.93(-0.51%) |
Mar 07, 2015 | 3726 | 3753 | 3723 | 3733 | 0 | +1.20(+0.03%) |
Mar 06, 2015 | 3701 | 3736 | 3697 | 3731 | 0 | +29.22(+0.79%) |
Mar 05, 2015 | 3675 | 3702 | 3669 | 3702 | 0 | +34.91(+0.95%) |
Mar 04, 2015 | 3713 | 3721 | 3665 | 3667 | 0 | -46.14(-1.24%) |
Mar 03, 2015 | 3710 | 3730 | 3704 | 3713 | 0 | -1.05(-0.03%) |
Feb 28, 2015 | 3700 | 3714 | 3681 | 3714 | 0 | +0.60(+0.02%) |
Feb 27, 2015 | 3674 | 3714 | 3674 | 3714 | 0 | +41.76(+1.14%) |
Feb 26, 2015 | 3668 | 3689 | 3661 | 3672 | 0 | +5.28(+0.14%) |
Feb 25, 2015 | 3660 | 3670 | 3638 | 3667 | 0 | +8.68(+0.24%) |
Feb 24, 2015 | 3648 | 3658 | 3640 | 3658 | 0 | +33.42(+0.92%) |
Feb 21, 2015 | 3613 | 3625 | 3600 | 3625 | 0 | -0.27(-0.01%) |
Feb 20, 2015 | 3586 | 3625 | 3572 | 3625 | 0 | +29.15(+0.81%) |
Feb 19, 2015 | 3580 | 3602 | 3579 | 3596 | 0 | +22.23(+0.62%) |
Feb 18, 2015 | 3554 | 3574 | 3533 | 3574 | 0 | +11.20(+0.31%) |
Feb 17, 2015 | 3572 | 3576 | 3558 | 3562 | 0 | -13.15(-0.37%) |
Feb 14, 2015 | 3571 | 3588 | 3567 | 3576 | 0 | +8.63(+0.24%) |
Feb 13, 2015 | 3542 | 3574 | 3541 | 3567 | 0 | +29.05(+0.82%) |
Feb 12, 2015 | 3536 | 3552 | 3530 | 3538 | 0 | -5.98(-0.17%) |
Feb 11, 2015 | 3517 | 3553 | 3503 | 3544 | 0 | +32.27(+0.92%) |
Feb 10, 2015 | 3528 | 3529 | 3489 | 3512 | 0 | -38.39(-1.08%) |
Feb 07, 2015 | 3552 | 3557 | 3533 | 3550 | 0 | -7.23(-0.20%) |
Feb 06, 2015 | 3537 | 3568 | 3531 | 3557 | 0 | -8.60(-0.24%) |
Feb 05, 2015 | 3551 | 3566 | 3542 | 3566 | 0 | +8.76(+0.25%) |
Feb 04, 2015 | 3547 | 3572 | 3542 | 3557 | 0 | +18.51(+0.52%) |