Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4671 | 4694 | 4631 | 4635 | 0 | -48.17(-1.03%) |
Jan 29, 2015 | 4636 | 4688 | 4602 | 4683 | 0 | +45.42(+0.98%) |
Jan 28, 2015 | 4741 | 4742 | 4637 | 4638 | 0 | -43.51(-0.93%) |
Jan 27, 2015 | 4698 | 4722 | 4665 | 4682 | 0 | -90.26(-1.89%) |
Jan 26, 2015 | 4752 | 4774 | 4734 | 4772 | 0 | +13.88(+0.29%) |
Jan 23, 2015 | 4748 | 4771 | 4738 | 4758 | 0 | +7.48(+0.16%) |
Jan 22, 2015 | 4691 | 4753 | 4645 | 4750 | 0 | +82.98(+1.78%) |
Jan 21, 2015 | 4642 | 4692 | 4630 | 4667 | 0 | +12.57(+0.27%) |
Jan 20, 2015 | 4656 | 4666 | 4601 | 4655 | 0 | +20.47(+0.44%) |
Jan 16, 2015 | 4634 | 4634 | 4634 | 4634 | 0 | +63.56(+1.39%) |
Jan 15, 2015 | 4657 | 4664 | 4567 | 4571 | 0 | -68.50(-1.48%) |
Jan 14, 2015 | 4611 | 4655 | 4596 | 4639 | 0 | -22.18(-0.48%) |
Jan 13, 2015 | 4709 | 4751 | 4624 | 4662 | 0 | -3.21(-0.07%) |
Jan 12, 2015 | 4714 | 4716 | 4651 | 4665 | 0 | -39.36(-0.84%) |
Jan 09, 2015 | 4744 | 4745 | 4681 | 4704 | 0 | -32.12(-0.68%) |
Jan 08, 2015 | 4690 | 4741 | 4688 | 4736 | 0 | +85.72(+1.84%) |
Jan 07, 2015 | 4627 | 4653 | 4614 | 4650 | 0 | +57.73(+1.26%) |
Jan 06, 2015 | 4667 | 4667 | 4568 | 4593 | 0 | -59.83(-1.29%) |
Jan 05, 2015 | 4700 | 4703 | 4641 | 4653 | 0 | -74.24(-1.57%) |
Jan 02, 2015 | 4760 | 4777 | 4698 | 4727 | 0 | -9.24(-0.20%) |
Dec 31, 2014 | 4736 | 4736 | 4736 | 4736 | 0 | -41.39(-0.87%) |
Dec 30, 2014 | 4794 | 4804 | 4773 | 4777 | 0 | -29.47(-0.61%) |
Dec 29, 2014 | 4801 | 4814 | 4799 | 4807 | 0 | +0.05(+0.00%) |
Dec 26, 2014 | 4788 | 4815 | 4788 | 4807 | 0 | +33.39(+0.70%) |
Dec 24, 2014 | 4773 | 4773 | 4773 | 4773 | 0 | +8.05(+0.17%) |
Dec 23, 2014 | 4798 | 4798 | 4761 | 4765 | 0 | -16.00(-0.33%) |
Dec 22, 2014 | 4759 | 4782 | 4758 | 4781 | 0 | +16.04(+0.34%) |
Dec 19, 2014 | 4753 | 4782 | 4738 | 4765 | 0 | +16.98(+0.36%) |
Dec 18, 2014 | 4712 | 4748 | 4697 | 4748 | 0 | +104.09(+2.24%) |
Dec 17, 2014 | 4557 | 4652 | 4551 | 4644 | 0 | +96.48(+2.12%) |
Dec 16, 2014 | 4573 | 4645 | 4547 | 4548 | 0 | -57.33(-1.24%) |
Dec 15, 2014 | 4680 | 4691 | 4592 | 4605 | 0 | -48.44(-1.04%) |
Dec 12, 2014 | 4665 | 4708 | 4654 | 4654 | 0 | -54.56(-1.16%) |
Dec 11, 2014 | 4705 | 4760 | 4699 | 4708 | 0 | +24.13(+0.52%) |
Dec 10, 2014 | 4754 | 4767 | 4679 | 4684 | 0 | -82.44(-1.73%) |
Dec 09, 2014 | 4685 | 4768 | 4674 | 4766 | 0 | +25.78(+0.54%) |
Dec 08, 2014 | 4770 | 4793 | 4723 | 4741 | 0 | -40.07(-0.84%) |
Dec 05, 2014 | 4777 | 4789 | 4770 | 4781 | 0 | +11.32(+0.24%) |
Dec 04, 2014 | 4772 | 4785 | 4754 | 4769 | 0 | -5.03(-0.11%) |
Dec 03, 2014 | 4761 | 4781 | 4745 | 4774 | 0 | +18.66(+0.39%) |
Dec 02, 2014 | 4733 | 4762 | 4730 | 4756 | 0 | +28.46(+0.60%) |
Dec 01, 2014 | 4778 | 4782 | 4725 | 4727 | 0 | -64.28(-1.34%) |
Nov 28, 2014 | 4797 | 4811 | 4787 | 4792 | 0 | +4.31(+0.09%) |
Nov 26, 2014 | 4787 | 4787 | 4787 | 4787 | 0 | +29.07(+0.61%) |
Nov 25, 2014 | 4762 | 4775 | 4750 | 4758 | 0 | +3.36(+0.07%) |
Nov 24, 2014 | 4725 | 4755 | 4724 | 4755 | 0 | +41.92(+0.89%) |
Nov 21, 2014 | 4751 | 4752 | 4701 | 4713 | 0 | +11.10(+0.24%) |
Nov 20, 2014 | 4655 | 4703 | 4653 | 4702 | 0 | +26.16(+0.56%) |
Nov 19, 2014 | 4695 | 4696 | 4656 | 4676 | 0 | +4.71(+0.10%) |
Nov 17, 2014 | 4678 | 4690 | 4655 | 4671 | 0 | -17.54(-0.37%) |
Nov 14, 2014 | 4680 | 4689 | 4664 | 4689 | 0 | +8.40(+0.18%) |
Nov 13, 2014 | 4682 | 4703 | 4664 | 4680 | 0 | +5.00(+0.11%) |
Nov 12, 2014 | 4635 | 4653 | 4626 | 4675 | 0 | +14.58(+0.31%) |
Nov 11, 2014 | 4649 | 4661 | 4640 | 4661 | 0 | +8.94(+0.19%) |
Nov 10, 2014 | 4635 | 4653 | 4626 | 4652 | 0 | +19.09(+0.41%) |
Nov 07, 2014 | 4637 | 4639 | 4607 | 4633 | 0 | -5.94(-0.13%) |
Nov 06, 2014 | 4617 | 4639 | 4605 | 4638 | 0 | +17.75(+0.38%) |
Nov 05, 2014 | 4649 | 4650 | 4608 | 4621 | 0 | -2.92(-0.06%) |
Nov 04, 2014 | 4624 | 4636 | 4595 | 4624 | 0 | -15.27(-0.33%) |