Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51243 | 51466 | 50612 | 51150 | 0 | -93.00(-0.18%) |
Mar 30, 2015 | 50100 | 51265 | 50100 | 51243 | 0 | +1148.00(+2.29%) |
Mar 27, 2015 | 50575 | 50575 | 49909 | 50095 | 0 | -485.00(-0.96%) |
Mar 26, 2015 | 51835 | 51835 | 50528 | 50580 | 0 | -1278.00(-2.46%) |
Mar 25, 2015 | 51507 | 52319 | 51507 | 51858 | 0 | +352.00(+0.68%) |
Mar 24, 2015 | 51908 | 52223 | 51006 | 51506 | 0 | -402.00(-0.77%) |
Mar 23, 2015 | 51970 | 52178 | 51516 | 51908 | 0 | -59.00(-0.11%) |
Mar 20, 2015 | 50964 | 52286 | 50964 | 51967 | 0 | +1013.00(+1.99%) |
Mar 19, 2015 | 51530 | 51547 | 50791 | 50954 | 0 | -572.00(-1.11%) |
Mar 18, 2015 | 50284 | 51773 | 49788 | 51526 | 0 | +1241.00(+2.47%) |
Mar 17, 2015 | 48849 | 50384 | 48841 | 50285 | 0 | +1437.00(+2.94%) |
Mar 16, 2015 | 48602 | 49205 | 48394 | 48848 | 0 | +252.00(+0.52%) |
Mar 13, 2015 | 48858 | 48858 | 47905 | 48596 | 0 | -284.00(-0.58%) |
Mar 12, 2015 | 48908 | 49633 | 48684 | 48880 | 0 | -26.00(-0.05%) |
Mar 11, 2015 | 48309 | 48937 | 48309 | 48906 | 0 | +613.00(+1.27%) |
Mar 10, 2015 | 49177 | 49177 | 48293 | 48293 | 0 | -888.00(-1.81%) |
Mar 09, 2015 | 49978 | 49978 | 48952 | 49181 | 0 | -800.00(-1.60%) |
Mar 07, 2015 | 50355 | 50401 | 49779 | 49981 | 0 | -384.00(-0.76%) |
Mar 06, 2015 | 50472 | 50734 | 50114 | 50365 | 0 | -103.00(-0.20%) |
Mar 05, 2015 | 51303 | 51303 | 50399 | 50468 | 0 | -836.00(-1.63%) |
Mar 04, 2015 | 51021 | 51432 | 50995 | 51304 | 0 | +283.00(+0.55%) |
Mar 03, 2015 | 51580 | 51580 | 50775 | 51021 | 0 | -562.00(-1.09%) |
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%) |