Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 04, 2014 | 54629 | 54629 | 53054 | 53947 | 3,665,200 | -682.00(-1.25%) |
Oct 31, 2014 | 52338 | 54629 | 52335 | 54629 | 5,348,200 | +2292.00(+4.38%) |
Oct 30, 2014 | 51049 | 52574 | 51049 | 52337 | 4,299,700 | +1288.00(+2.52%) |
Oct 29, 2014 | 52330 | 52330 | 51049 | 51049 | 4,915,300 | -1281.00(-2.45%) |
Oct 28, 2014 | 50504 | 52374 | 50503 | 52330 | 5,761,300 | +1826.00(+3.62%) |
Oct 27, 2014 | 51937 | 51937 | 48722 | 50504 | 7,999,300 | -1437.00(-2.77%) |
Oct 24, 2014 | 50687 | 53146 | 50596 | 51941 | 5,852,100 | +1228.00(+2.42%) |
Oct 23, 2014 | 52409 | 52409 | 50654 | 50713 | 6,346,100 | -1698.00(-3.24%) |
Oct 22, 2014 | 52427 | 53229 | 52064 | 52411 | 3,755,400 | -21.00(-0.04%) |
Oct 21, 2014 | 54300 | 54300 | 51922 | 52432 | 6,578,000 | -1871.00(-3.45%) |
Oct 20, 2014 | 55720 | 55720 | 54300 | 54303 | 3,868,300 | -1421.00(-2.55%) |
Oct 17, 2014 | 54298 | 55949 | 54298 | 55724 | 4,406,300 | +1426.00(+2.63%) |
Oct 16, 2014 | 56124 | 56124 | 54132 | 54298 | 5,427,800 | -1837.00(-3.27%) |
Oct 15, 2014 | 58012 | 58012 | 54919 | 56135 | 5,671,200 | -1880.00(-3.24%) |
Oct 14, 2014 | 57946 | 58856 | 57258 | 58015 | 3,904,700 | +59.00(+0.10%) |
Oct 13, 2014 | 55312 | 58747 | 55312 | 57956 | 4,544,400 | +2645.00(+4.78%) |
Oct 10, 2014 | 57266 | 57266 | 55311 | 55311 | 3,635,700 | -1957.00(-3.42%) |
Oct 09, 2014 | 57079 | 58246 | 57077 | 57268 | 4,503,200 | +209.00(+0.37%) |
Oct 08, 2014 | 57440 | 58191 | 56199 | 57059 | 4,807,200 | -377.00(-0.66%) |
Oct 07, 2014 | 57124 | 58318 | 57124 | 57436 | 4,874,100 | +320.00(+0.56%) |
Oct 06, 2014 | 54542 | 58897 | 54542 | 57116 | 6,714,000 | +2576.00(+4.72%) |
Oct 03, 2014 | 53519 | 54540 | 53368 | 54540 | 3,708,600 | +1021.00(+1.91%) |
Oct 02, 2014 | 52859 | 54022 | 52481 | 53519 | 3,986,300 | +661.00(+1.25%) |
Oct 01, 2014 | 54115 | 54115 | 52647 | 52858 | 4,918,800 | -1258.00(-2.32%) |
Sep 30, 2014 | 54626 | 54626 | 53536 | 54116 | 5,222,300 | -509.00(-0.93%) |
Sep 29, 2014 | 57211 | 57211 | 54124 | 54625 | 5,186,400 | -2587.00(-4.52%) |
Sep 26, 2014 | 55965 | 57489 | 55946 | 57212 | 2,982,200 | +1250.00(+2.23%) |
Sep 25, 2014 | 56822 | 56822 | 55876 | 55962 | 2,845,400 | -862.00(-1.52%) |
Sep 24, 2014 | 56539 | 57131 | 55934 | 56824 | 2,848,300 | +283.00(+0.50%) |
Sep 23, 2014 | 56818 | 57332 | 56086 | 56541 | 3,317,200 | -277.00(-0.49%) |
Sep 22, 2014 | 57788 | 57788 | 55974 | 56818 | 3,814,900 | -971.00(-1.68%) |
Sep 19, 2014 | 58356 | 58516 | 57514 | 57789 | 3,464,700 | -586.00(-1.00%) |
Sep 18, 2014 | 59108 | 59267 | 58118 | 58375 | 3,848,200 | -733.00(-1.24%) |
Sep 17, 2014 | 59115 | 60025 | 59096 | 59108 | 3,525,800 | -7.00(-0.01%) |
Sep 16, 2014 | 57949 | 60243 | 57946 | 59115 | 4,876,300 | +1166.00(+2.01%) |
Sep 15, 2014 | 56930 | 57949 | 56852 | 57949 | 2,902,300 | +1021.00(+1.79%) |
Sep 12, 2014 | 58336 | 58336 | 56666 | 56928 | 4,620,200 | -1409.00(-2.42%) |
Sep 11, 2014 | 58202 | 58809 | 58112 | 58337 | 2,893,100 | +138.00(+0.24%) |
Sep 10, 2014 | 58675 | 58675 | 57450 | 58199 | 3,805,800 | -477.00(-0.81%) |
Sep 09, 2014 | 59158 | 59485 | 58306 | 58676 | 4,461,200 | -517.00(-0.87%) |
Sep 08, 2014 | 60708 | 61513 | 59191 | 59193 | 4,386,000 | -1489.00(-2.45%) |
Sep 05, 2014 | 60800 | 61030 | 60244 | 60682 | 3,808,600 | -118.00(-0.19%) |
Sep 04, 2014 | 61836 | 61836 | 60739 | 60800 | 4,010,700 | -1037.00(-1.68%) |
Sep 03, 2014 | 61900 | 62305 | 61199 | 61837 | 4,164,300 | -59.00(-0.10%) |
Sep 02, 2014 | 61142 | 62231 | 60931 | 61896 | 3,995,800 | +755.00(+1.23%) |