Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2015 | 51760 | 52457 | 51474 | 51583 | 0 | -178.00(-0.34%) |
Feb 27, 2015 | 51812 | 51922 | 51181 | 51761 | 0 | -50.00(-0.10%) |
Feb 26, 2015 | 51863 | 51863 | 51051 | 51811 | 0 | -63.00(-0.12%) |
Feb 25, 2015 | 51288 | 51956 | 51049 | 51874 | 0 | +593.00(+1.16%) |
Feb 24, 2015 | 51238 | 51690 | 50861 | 51281 | 0 | +43.00(+0.08%) |
Feb 21, 2015 | 51301 | 51450 | 50711 | 51238 | 0 | -56.00(-0.11%) |
Feb 20, 2015 | 51281 | 51638 | 50870 | 51294 | 0 | +14.00(+0.03%) |
Feb 19, 2015 | 50639 | 51868 | 50639 | 51280 | 0 | +644.00(+1.27%) |
Feb 18, 2015 | 49546 | 50726 | 49476 | 50636 | 0 | +0.00(+0.00%) |
Feb 14, 2015 | 49546 | 50726 | 49476 | 50636 | 0 | +1103.00(+2.23%) |
Feb 13, 2015 | 48240 | 49690 | 48240 | 49533 | 0 | +1293.00(+2.68%) |
Feb 12, 2015 | 48508 | 48762 | 47841 | 48240 | 0 | -270.00(-0.56%) |
Feb 11, 2015 | 49359 | 49799 | 48510 | 48510 | 0 | -873.00(-1.77%) |
Feb 10, 2015 | 48792 | 49522 | 48416 | 49383 | 0 | +591.00(+1.21%) |
Feb 07, 2015 | 49231 | 49231 | 48209 | 48792 | 0 | -442.00(-0.90%) |
Feb 06, 2015 | 49299 | 49816 | 49020 | 49234 | 0 | -67.00(-0.14%) |
Feb 05, 2015 | 48965 | 49718 | 48214 | 49301 | 0 | +337.00(+0.69%) |
Feb 04, 2015 | 47664 | 48993 | 47664 | 48964 | 0 | +1313.00(+2.76%) |
Feb 03, 2015 | 46933 | 47684 | 46760 | 47651 | 0 | +743.00(+1.58%) |
Jan 31, 2015 | 47759 | 47759 | 46484 | 46908 | 0 | -854.00(-1.79%) |
Jan 30, 2015 | 47696 | 47894 | 47007 | 47762 | 0 | +67.00(+0.14%) |
Jan 29, 2015 | 48589 | 48589 | 47550 | 47695 | 0 | -896.00(-1.84%) |
Jan 28, 2015 | 48577 | 48864 | 47352 | 48591 | 0 | +14.00(+0.03%) |
Jan 27, 2015 | 48712 | 48712 | 48004 | 48577 | 0 | -198.00(-0.41%) |
Jan 24, 2015 | 49432 | 49523 | 48496 | 48775 | 0 | -668.00(-1.35%) |
Jan 23, 2015 | 49227 | 50281 | 49227 | 49443 | 0 | +219.00(+0.44%) |
Jan 22, 2015 | 47888 | 49329 | 47888 | 49224 | 0 | +1347.00(+2.81%) |
Jan 21, 2015 | 47759 | 48687 | 47619 | 47877 | 0 | +119.00(+0.25%) |
Jan 20, 2015 | 49009 | 49009 | 47503 | 47758 | 0 | -1259.00(-2.57%) |
Jan 17, 2015 | 48028 | 49264 | 48028 | 49017 | 0 | +991.00(+2.06%) |
Jan 16, 2015 | 47648 | 48853 | 47648 | 48026 | 0 | +380.00(+0.80%) |
Jan 15, 2015 | 48038 | 48281 | 47372 | 47646 | 0 | -396.00(-0.82%) |
Jan 14, 2015 | 48144 | 48939 | 48042 | 48042 | 0 | -98.00(-0.20%) |
Jan 13, 2015 | 48840 | 48840 | 47956 | 48140 | 0 | -700.00(-1.43%) |
Jan 10, 2015 | 49955 | 49955 | 48501 | 48840 | 0 | -1103.00(-2.21%) |
Jan 09, 2015 | 49463 | 50261 | 49017 | 49943 | 0 | +480.00(+0.97%) |
Jan 08, 2015 | 48006 | 49882 | 48006 | 49463 | 0 | +1462.00(+3.05%) |
Jan 07, 2015 | 47517 | 48061 | 47338 | 48001 | 0 | +484.00(+1.02%) |
Jan 06, 2015 | 48512 | 48512 | 47264 | 47517 | 0 | -995.00(-2.05%) |
Jan 03, 2015 | 50005 | 50005 | 48345 | 48512 | 0 | -1495.00(-2.99%) |
Jan 01, 2015 | 50601 | 50841 | 49993 | 50007 | 0 | +0.00(+0.00%) |
Dec 31, 2014 | 50601 | 50841 | 49993 | 50007 | 0 | -587.00(-1.16%) |
Dec 30, 2014 | 50145 | 50903 | 50008 | 50594 | 0 | +449.00(+0.90%) |
Dec 27, 2014 | 50891 | 50973 | 49914 | 50145 | 0 | -745.00(-1.46%) |
Dec 24, 2014 | 50121 | 50890 | 49815 | 50890 | 0 | +769.00(+1.53%) |
Dec 23, 2014 | 49651 | 50121 | 49105 | 50121 | 0 | +470.00(+0.95%) |
Dec 20, 2014 | 48492 | 49658 | 48435 | 49651 | 0 | +1155.00(+2.38%) |
Dec 19, 2014 | 48714 | 49565 | 48296 | 48496 | 4,240,500 | -218.00(-0.45%) |
Dec 18, 2014 | 47008 | 49258 | 47008 | 48714 | 6,209,500 | +1706.00(+3.63%) |
Dec 17, 2014 | 47016 | 47595 | 45853 | 47008 | 5,339,900 | -11.00(-0.02%) |
Dec 16, 2014 | 48002 | 48401 | 46410 | 47019 | 4,685,700 | -983.00(-2.05%) |
Dec 13, 2014 | 49861 | 49861 | 47973 | 48002 | 3,756,700 | -1859.00(-3.73%) |
Dec 12, 2014 | 49548 | 49946 | 48808 | 49861 | 3,828,900 | +313.00(+0.63%) |
Dec 11, 2014 | 50192 | 50192 | 49297 | 49548 | 3,168,900 | -645.00(-1.29%) |
Dec 10, 2014 | 50250 | 50260 | 49395 | 50193 | 3,852,900 | -81.00(-0.16%) |
Dec 09, 2014 | 51992 | 51992 | 50015 | 50274 | 3,302,600 | -1718.00(-3.30%) |
Dec 06, 2014 | 51427 | 52023 | 51163 | 51992 | 2,530,100 | +565.00(+1.10%) |
Dec 05, 2014 | 52320 | 52539 | 51074 | 51427 | 2,913,300 | -893.00(-1.71%) |
Dec 04, 2014 | 51610 | 52470 | 51610 | 52320 | 2,724,600 | +708.00(+1.37%) |
Dec 03, 2014 | 52278 | 52640 | 51471 | 51612 | 3,296,400 | -665.00(-1.27%) |