Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5041 | 5069 | 4987 | 5046 | 0 | +7.10(+0.14%) |
Apr 29, 2015 | 5177 | 5203 | 5035 | 5039 | 149,347,392 | -133.99(-2.59%) |
Apr 28, 2015 | 5257 | 5257 | 5138 | 5173 | 146,716,896 | -95.53(-1.81%) |
Apr 27, 2015 | 5199 | 5284 | 5136 | 5269 | 128,430,000 | +67.46(+1.30%) |
Apr 24, 2015 | 5203 | 5225 | 5167 | 5201 | 132,942,200 | +22.54(+0.44%) |
Apr 23, 2015 | 5217 | 5226 | 5147 | 5179 | 128,135,000 | -32.18(-0.62%) |
Apr 22, 2015 | 5211 | 5226 | 5146 | 5211 | 126,766,704 | +18.45(+0.36%) |
Apr 21, 2015 | 5205 | 5244 | 5173 | 5193 | 139,757,104 | +5.05(+0.10%) |
Apr 20, 2015 | 5155 | 5188 | 5151 | 5188 | 116,468,000 | +44.33(+0.86%) |
Apr 17, 2015 | 5214 | 5239 | 5133 | 5143 | 188,551,296 | -81.23(-1.55%) |
Apr 16, 2015 | 5247 | 5255 | 5215 | 5224 | 164,371,600 | -29.86(-0.57%) |
Apr 15, 2015 | 5231 | 5270 | 5217 | 5254 | 259,448,496 | +36.29(+0.70%) |
Apr 14, 2015 | 5252 | 5261 | 5193 | 5218 | 262,666,592 | -36.06(-0.69%) |
Apr 13, 2015 | 5236 | 5263 | 5222 | 5254 | 116,785,400 | +13.66(+0.26%) |
Apr 10, 2015 | 5224 | 5241 | 5211 | 5240 | 120,562,704 | +31.51(+0.60%) |
Apr 09, 2015 | 5156 | 5209 | 5155 | 5209 | 100,086,000 | +72.09(+1.40%) |
Apr 08, 2015 | 5147 | 5168 | 5128 | 5137 | 95,958,600 | -14.33(-0.28%) |
Apr 07, 2015 | 5106 | 5167 | 5096 | 5151 | 111,763,000 | +77.05(+1.52%) |
Apr 02, 2015 | 5068 | 5081 | 5059 | 5074 | 77,337,104 | +11.92(+0.24%) |
Apr 01, 2015 | 5010 | 5111 | 5008 | 5062 | 121,105,104 | +28.58(+0.57%) |
Mar 31, 2015 | 5074 | 5099 | 5028 | 5034 | 126,492,200 | -49.88(-0.98%) |
Mar 30, 2015 | 5052 | 5098 | 5045 | 5084 | 112,697,904 | +49.46(+0.98%) |
Mar 27, 2015 | 5020 | 5048 | 5003 | 5034 | 142,337,504 | +27.71(+0.55%) |
Mar 26, 2015 | 4993 | 5006 | 4933 | 5006 | 161,978,592 | -14.64(-0.29%) |
Mar 25, 2015 | 5073 | 5087 | 5013 | 5021 | 124,717,600 | -67.29(-1.32%) |
Mar 24, 2015 | 5041 | 5103 | 5033 | 5088 | 130,680,800 | +33.76(+0.67%) |
Mar 23, 2015 | 5078 | 5078 | 5036 | 5055 | 112,901,000 | -32.97(-0.65%) |
Mar 20, 2015 | 5044 | 5106 | 5036 | 5087 | 185,669,408 | +50.31(+1.00%) |
Mar 19, 2015 | 5030 | 5060 | 5007 | 5037 | 122,169,000 | +3.76(+0.07%) |
Mar 18, 2015 | 5032 | 5041 | 5001 | 5033 | 127,395,504 | +4.49(+0.09%) |
Mar 17, 2015 | 5066 | 5075 | 5007 | 5029 | 132,932,496 | -32.23(-0.64%) |
Mar 16, 2015 | 5019 | 5072 | 5019 | 5061 | 109,124,000 | +50.70(+1.01%) |
Mar 13, 2015 | 4998 | 5011 | 4969 | 5010 | 105,602,096 | +23.13(+0.46%) |
Mar 12, 2015 | 4991 | 5001 | 4981 | 4987 | 112,062,496 | -10.42(-0.21%) |
Mar 11, 2015 | 4900 | 5004 | 4900 | 4998 | 0 | +115.80(+2.37%) |
Mar 10, 2015 | 4930 | 4941 | 4869 | 4882 | 0 | -55.25(-1.12%) |
Mar 09, 2015 | 4941 | 4950 | 4917 | 4937 | 0 | -27.15(-0.55%) |
Mar 07, 2015 | 4954 | 4987 | 4950 | 4964 | 0 | +0.84(+0.02%) |
Mar 06, 2015 | 4929 | 4975 | 4926 | 4964 | 0 | +46.16(+0.94%) |
Mar 05, 2015 | 4883 | 4917 | 4856 | 4917 | 0 | +48.10(+0.99%) |
Mar 04, 2015 | 4922 | 4936 | 4864 | 4869 | 116,619,800 | -48.07(-0.98%) |
Mar 03, 2015 | 4937 | 4951 | 4900 | 4917 | 149,942,896 | -34.16(-0.69%) |
Feb 28, 2015 | 4906 | 4951 | 4903 | 4951 | 120,717,904 | +40.86(+0.83%) |
Feb 27, 2015 | 4885 | 4911 | 4877 | 4911 | 105,228,896 | +28.40(+0.58%) |
Feb 26, 2015 | 4885 | 4895 | 4863 | 4882 | 117,214,704 | -4.22(-0.09%) |
Feb 25, 2015 | 4866 | 4900 | 4844 | 4886 | 106,329,800 | +24.14(+0.50%) |
Feb 24, 2015 | 4872 | 4876 | 4832 | 4862 | 102,128,000 | +31.40(+0.65%) |
Feb 21, 2015 | 4821 | 4838 | 4781 | 4831 | 140,055,504 | -2.38(-0.05%) |
Feb 20, 2015 | 4788 | 4842 | 4770 | 4833 | 0 | +34.25(+0.71%) |
Feb 19, 2015 | 4783 | 4807 | 4776 | 4799 | 0 | +45.04(+0.95%) |
Feb 18, 2015 | 4721 | 4767 | 4683 | 4754 | 0 | +2.04(+0.04%) |
Feb 17, 2015 | 4758 | 4766 | 4747 | 4752 | 99,362,704 | -7.41(-0.16%) |
Feb 14, 2015 | 4748 | 4780 | 4741 | 4759 | 0 | +33.16(+0.70%) |
Feb 13, 2015 | 4670 | 4747 | 4664 | 4726 | 0 | +46.82(+1.00%) |
Feb 12, 2015 | 4688 | 4694 | 4659 | 4679 | 94,464,200 | -16.27(-0.35%) |
Feb 11, 2015 | 4663 | 4716 | 4636 | 4696 | 127,662,600 | +44.57(+0.96%) |
Feb 10, 2015 | 4652 | 4659 | 4611 | 4651 | 138,917,904 | -39.95(-0.85%) |
Feb 07, 2015 | 4699 | 4707 | 4675 | 4691 | 0 | -12.27(-0.26%) |
Feb 06, 2015 | 4655 | 4705 | 4648 | 4703 | 121,316,800 | +7.00(+0.15%) |
Feb 05, 2015 | 4683 | 4696 | 4652 | 4696 | 130,750,800 | +18.40(+0.39%) |
Feb 04, 2015 | 4651 | 4702 | 4645 | 4678 | 0 | +50.23(+1.09%) |