Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2014 | 54719 | 54719 | 52157 | 52277 | 4,312,800 | -2387.00(-4.37%) |
Nov 29, 2014 | 54731 | 55436 | 54664 | 54664 | 2,637,700 | -57.00(-0.10%) |
Nov 28, 2014 | 55100 | 56065 | 54593 | 54721 | 2,292,700 | -377.00(-0.68%) |
Nov 27, 2014 | 55561 | 56100 | 54977 | 55098 | 3,033,300 | -463.00(-0.83%) |
Nov 26, 2014 | 55410 | 56387 | 55204 | 55561 | 5,033,200 | +154.00(+0.28%) |
Nov 25, 2014 | 56086 | 57359 | 55292 | 55407 | 4,588,700 | -677.00(-1.21%) |
Nov 22, 2014 | 53403 | 56214 | 53403 | 56084 | 6,026,200 | +2681.00(+5.02%) |
Nov 21, 2014 | 53403 | 53403 | 53403 | 53403 | 0 | +1.00(+0.00%) |
Nov 20, 2014 | 52061 | 53402 | 52031 | 53402 | 4,251,300 | +1340.00(+2.57%) |
Nov 19, 2014 | 51257 | 52122 | 51067 | 52062 | 3,639,700 | +805.00(+1.57%) |
Nov 18, 2014 | 51772 | 52223 | 51047 | 51257 | 2,824,600 | -515.00(-0.99%) |
Nov 15, 2014 | 51834 | 51900 | 50886 | 51772 | 3,789,300 | -74.00(-0.14%) |
Nov 14, 2014 | 52979 | 53323 | 51846 | 51846 | 3,032,900 | -1133.00(-2.14%) |
Nov 13, 2014 | 52473 | 53435 | 52187 | 52979 | 3,198,600 | +505.00(+0.96%) |
Nov 12, 2014 | 52718 | 52718 | 52003 | 52474 | 2,678,500 | -251.00(-0.48%) |
Nov 11, 2014 | 53223 | 53830 | 52716 | 52725 | 2,973,700 | -498.00(-0.94%) |
Nov 08, 2014 | 52637 | 53483 | 52197 | 53223 | 3,592,600 | +586.00(+1.11%) |
Nov 07, 2014 | 53697 | 53697 | 52418 | 52637 | 3,692,500 | -1061.00(-1.98%) |
Nov 06, 2014 | 54384 | 54384 | 53589 | 53698 | 2,901,600 | -686.00(-1.26%) |
Nov 05, 2014 | 53947 | 54384 | 53432 | 54384 | 3,529,800 | +437.00(+0.81%) |