Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5093 | 5099 | 5058 | 5070 | 0 | -27.95(-0.55%) |
May 28, 2015 | 5096 | 5107 | 5080 | 5098 | 0 | +65.23(+1.30%) |
May 26, 2015 | 5077 | 5081 | 5017 | 5033 | 0 | -56.61(-1.11%) |
May 22, 2015 | 5089 | 5089 | 5089 | 5089 | 0 | -1.43(-0.03%) |
May 21, 2015 | 5066 | 5098 | 5063 | 5091 | 0 | +19.05(+0.38%) |
May 20, 2015 | 5072 | 5098 | 5050 | 5072 | 0 | +1.71(+0.03%) |
May 19, 2015 | 5080 | 5087 | 5063 | 5070 | 0 | -8.41(-0.17%) |
May 18, 2015 | 5041 | 5084 | 5038 | 5078 | 0 | +30.15(+0.60%) |
May 15, 2015 | 5059 | 5063 | 5035 | 5048 | 0 | -2.50(-0.05%) |
May 14, 2015 | 5017 | 5052 | 5000 | 5051 | 0 | +69.10(+1.39%) |
May 13, 2015 | 4991 | 5013 | 4977 | 4982 | 0 | +5.50(+0.11%) |
May 12, 2015 | 4966 | 4996 | 4932 | 4976 | 0 | -17.38(-0.35%) |
May 11, 2015 | 5003 | 5017 | 4992 | 4994 | 0 | -9.98(-0.20%) |
May 08, 2015 | 4992 | 5014 | 4989 | 5004 | 0 | +58.01(+1.17%) |
May 07, 2015 | 4918 | 4957 | 4915 | 4946 | 0 | +25.90(+0.53%) |
May 06, 2015 | 4957 | 4965 | 4888 | 4920 | 0 | -19.69(-0.40%) |
May 05, 2015 | 5000 | 5008 | 4934 | 4939 | 0 | -77.60(-1.55%) |
May 04, 2015 | 5018 | 5044 | 5013 | 5017 | 0 | +11.54(+0.23%) |
May 01, 2015 | 4966 | 5005 | 4963 | 5005 | 0 | +63.97(+1.29%) |
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%) |