Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56878 | 56878 | 55502 | 55829 | 3,488,600 | -1049.00(-1.84%) |
Jul 30, 2014 | 57119 | 57439 | 56706 | 56878 | 2,446,200 | -241.00(-0.42%) |
Jul 29, 2014 | 57697 | 58013 | 57083 | 57119 | 2,702,100 | -577.00(-1.00%) |
Jul 28, 2014 | 57823 | 58040 | 57415 | 57696 | 2,366,800 | -125.00(-0.22%) |
Jul 25, 2014 | 57978 | 58069 | 57648 | 57821 | 2,422,200 | -157.00(-0.27%) |
Jul 24, 2014 | 57420 | 58122 | 57357 | 57978 | 3,040,100 | +558.00(+0.97%) |
Jul 23, 2014 | 57983 | 57983 | 57142 | 57420 | 2,735,100 | -563.00(-0.97%) |
Jul 22, 2014 | 57636 | 58138 | 57500 | 57983 | 3,010,300 | +349.00(+0.61%) |
Jul 21, 2014 | 57014 | 57756 | 56864 | 57634 | 3,034,800 | +621.10(+1.09%) |
Jul 20, 2014 | 55639 | 57484 | 55639 | 57013 | 0 | +0.00(+0.00%) |
Jul 19, 2014 | 55639 | 57484 | 55639 | 57013 | 0 | -0.10(-0.00%) |
Jul 18, 2014 | 55639 | 57484 | 55639 | 57013 | 5,296,300 | +1375.00(+2.47%) |
Jul 17, 2014 | 55712 | 56190 | 55237 | 55638 | 3,975,700 | -79.00(-0.14%) |
Jul 16, 2014 | 55973 | 56332 | 55573 | 55717 | 4,094,500 | -257.00(-0.46%) |
Jul 15, 2014 | 55742 | 56107 | 55629 | 55974 | 3,222,300 | +230.00(+0.41%) |
Jul 14, 2014 | 54786 | 55896 | 54786 | 55744 | 4,170,300 | +958.10(+1.75%) |
Jul 13, 2014 | 54593 | 54952 | 54320 | 54786 | 0 | +0.00(+0.00%) |
Jul 12, 2014 | 54593 | 54952 | 54320 | 54786 | 0 | -0.10(-0.00%) |
Jul 11, 2014 | 54593 | 54952 | 54320 | 54786 | 3,377,200 | +193.00(+0.35%) |
Jul 10, 2014 | 53643 | 54600 | 53643 | 54593 | 4,720,300 | +958.00(+1.79%) |
Jul 09, 2014 | 53635 | 53635 | 53635 | 53635 | 0 | +1.00(+0.00%) |
Jul 08, 2014 | 53813 | 53905 | 53459 | 53634 | 1,854,600 | -168.00(-0.31%) |
Jul 07, 2014 | 54042 | 54042 | 53376 | 53802 | 2,194,500 | -253.90(-0.47%) |
Jul 06, 2014 | 53893 | 54087 | 53704 | 54056 | 0 | +0.00(+0.00%) |
Jul 05, 2014 | 53893 | 54087 | 53704 | 54056 | 0 | -0.10(-0.00%) |
Jul 04, 2014 | 53893 | 54087 | 53704 | 54056 | 753,800 | +181.00(+0.34%) |
Jul 03, 2014 | 53029 | 53877 | 52760 | 53875 | 3,302,900 | +846.00(+1.60%) |
Jul 02, 2014 | 53171 | 53245 | 52735 | 53029 | 3,156,000 | -143.00(-0.27%) |