Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4997 | 5016 | 4922 | 4941 | 0 | -82.22(-1.64%) |
Apr 29, 2015 | 5028 | 5054 | 5000 | 5024 | 0 | -31.78(-0.63%) |
Apr 28, 2015 | 5063 | 5075 | 5006 | 5055 | 0 | -4.83(-0.10%) |
Apr 27, 2015 | 5104 | 5120 | 5054 | 5060 | 0 | -31.83(-0.63%) |
Apr 24, 2015 | 5096 | 5100 | 5081 | 5092 | 0 | +36.02(+0.71%) |
Apr 23, 2015 | 5020 | 5073 | 5019 | 5056 | 0 | +20.89(+0.41%) |
Apr 22, 2015 | 5027 | 5041 | 4993 | 5035 | 0 | +21.07(+0.42%) |
Apr 21, 2015 | 5024 | 5028 | 5010 | 5014 | 0 | +19.50(+0.39%) |
Apr 20, 2015 | 4958 | 5000 | 4953 | 4995 | 0 | +62.79(+1.27%) |
Apr 17, 2015 | 4966 | 4974 | 4912 | 4932 | 0 | -75.98(-1.52%) |
Apr 16, 2015 | 4999 | 5016 | 4996 | 5008 | 0 | -3.23(-0.06%) |
Apr 15, 2015 | 4993 | 5021 | 4989 | 5011 | 0 | +33.73(+0.68%) |
Apr 14, 2015 | 4989 | 4997 | 4952 | 4977 | 0 | -10.96(-0.22%) |
Apr 13, 2015 | 5002 | 5024 | 4986 | 4988 | 0 | -7.73(-0.15%) |
Apr 10, 2015 | 4977 | 4996 | 4970 | 4996 | 0 | +21.42(+0.43%) |
Apr 09, 2015 | 4951 | 4976 | 4928 | 4975 | 0 | +23.74(+0.48%) |
Apr 08, 2015 | 4914 | 4957 | 4914 | 4951 | 0 | +40.59(+0.83%) |
Apr 07, 2015 | 4918 | 4949 | 4910 | 4910 | 0 | -7.09(-0.14%) |
Apr 06, 2015 | 4856 | 4930 | 4853 | 4917 | 0 | +30.38(+0.62%) |
Apr 02, 2015 | 4887 | 4887 | 4887 | 4887 | 0 | +6.71(+0.14%) |
Apr 01, 2015 | 4894 | 4899 | 4844 | 4880 | 0 | -20.65(-0.42%) |
Mar 31, 2015 | 4926 | 4941 | 4899 | 4901 | 0 | -46.56(-0.94%) |
Mar 30, 2015 | 4922 | 4948 | 4921 | 4947 | 0 | +56.22(+1.15%) |
Mar 27, 2015 | 4864 | 4899 | 4860 | 4891 | 0 | +27.86(+0.57%) |
Mar 26, 2015 | 4836 | 4889 | 4826 | 4863 | 0 | -13.16(-0.27%) |
Mar 25, 2015 | 5003 | 5007 | 4877 | 4877 | 0 | -118.21(-2.37%) |
Mar 24, 2015 | 5010 | 5032 | 4995 | 4995 | 0 | -16.24(-0.32%) |
Mar 23, 2015 | 5021 | 5031 | 5011 | 5011 | 0 | -15.45(-0.31%) |
Mar 20, 2015 | 5033 | 5042 | 5020 | 5026 | 0 | +34.04(+0.68%) |
Mar 19, 2015 | 4982 | 5000 | 4980 | 4992 | 0 | +9.55(+0.19%) |
Mar 18, 2015 | 4927 | 5002 | 4908 | 4983 | 0 | +45.40(+0.92%) |
Mar 17, 2015 | 4913 | 4945 | 4907 | 4937 | 0 | +7.92(+0.16%) |
Mar 16, 2015 | 4897 | 4930 | 4889 | 4930 | 0 | +57.75(+1.19%) |
Mar 13, 2015 | 4886 | 4904 | 4843 | 4872 | 0 | -21.53(-0.44%) |
Mar 12, 2015 | 4854 | 4896 | 4853 | 4893 | 0 | +43.35(+0.89%) |
Mar 11, 2015 | 4867 | 4876 | 4847 | 4850 | 0 | -9.85(-0.20%) |
Mar 10, 2015 | 4900 | 4903 | 4860 | 4860 | 0 | -82.65(-1.67%) |
Mar 09, 2015 | 4936 | 4950 | 4921 | 4942 | 0 | +15.07(+0.31%) |
Mar 06, 2015 | 4967 | 4983 | 4919 | 4927 | 0 | -55.44(-1.11%) |
Mar 05, 2015 | 4980 | 4994 | 4963 | 4983 | 0 | +15.67(+0.32%) |
Mar 04, 2015 | 4980 | 4973 | 4940 | 4967 | 0 | -12.76(-0.26%) |
Mar 03, 2015 | 4991 | 4993 | 4965 | 4980 | 0 | -28.20(-0.56%) |
Mar 02, 2015 | 4973 | 5009 | 4972 | 5008 | 0 | +44.57(+0.90%) |
Feb 27, 2015 | 4985 | 4989 | 4961 | 4964 | 0 | -24.36(-0.49%) |
Feb 26, 2015 | 4969 | 4989 | 4956 | 4988 | 0 | +20.75(+0.42%) |
Feb 25, 2015 | 4960 | 4984 | 4956 | 4967 | 0 | -0.98(-0.02%) |
Feb 24, 2015 | 4956 | 4971 | 4945 | 4968 | 0 | +7.15(+0.14%) |
Feb 23, 2015 | 4953 | 4961 | 4940 | 4961 | 0 | +5.00(+0.10%) |
Feb 20, 2015 | 4920 | 4957 | 4906 | 4956 | 0 | +31.27(+0.63%) |
Feb 19, 2015 | 4902 | 4930 | 4901 | 4925 | 0 | +18.34(+0.37%) |
Feb 18, 2015 | 4891 | 4908 | 4886 | 4906 | 0 | +12.52(+0.26%) |
Feb 13, 2015 | 4894 | 4894 | 4894 | 4894 | 0 | +36.23(+0.75%) |
Feb 12, 2015 | 4828 | 4858 | 4824 | 4858 | 0 | +56.43(+1.18%) |
Feb 11, 2015 | 4788 | 4810 | 4780 | 4801 | 0 | +13.54(+0.28%) |
Feb 10, 2015 | 4755 | 4793 | 4737 | 4788 | 0 | +61.63(+1.30%) |
Feb 09, 2015 | 4724 | 4749 | 4720 | 4726 | 0 | -18.39(-0.39%) |
Feb 06, 2015 | 4769 | 4787 | 4731 | 4744 | 0 | -20.70(-0.43%) |
Feb 05, 2015 | 4730 | 4767 | 4723 | 4765 | 0 | +48.40(+1.03%) |
Feb 04, 2015 | 4700 | 4744 | 4699 | 4717 | 0 | -11.04(-0.23%) |
Feb 03, 2015 | 4693 | 4728 | 4671 | 4728 | 0 | +51.05(+1.09%) |