Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 5137 | 5145 | 5006 | 5008 | 0 | +0.00(+0.00%) |
May 30, 2015 | 5137 | 5145 | 5006 | 5008 | 0 | +0.00(+0.00%) |
May 29, 2015 | 5137 | 5145 | 5006 | 5008 | 0 | -129.94(-2.53%) |
May 28, 2015 | 5157 | 5164 | 5097 | 5138 | 0 | -44.70(-0.86%) |
May 27, 2015 | 5106 | 5194 | 5086 | 5183 | 0 | +98.99(+1.95%) |
May 26, 2015 | 5123 | 5146 | 5062 | 5084 | 0 | -33.63(-0.66%) |
May 25, 2015 | 5140 | 5140 | 5099 | 5117 | 0 | -25.72(-0.50%) |
May 24, 2015 | 5147 | 5155 | 5122 | 5143 | 0 | +0.00(+0.00%) |
May 23, 2015 | 5147 | 5155 | 5122 | 5143 | 0 | +0.00(+0.00%) |
May 22, 2015 | 5147 | 5155 | 5122 | 5143 | 0 | -3.81(-0.07%) |
May 21, 2015 | 5121 | 5149 | 5104 | 5147 | 0 | +13.40(+0.26%) |
May 20, 2015 | 5106 | 5139 | 5089 | 5133 | 0 | +16.00(+0.31%) |
May 19, 2015 | 5040 | 5124 | 5040 | 5117 | 0 | +104.99(+2.09%) |
May 18, 2015 | 4997 | 5026 | 4932 | 5012 | 0 | +18.49(+0.37%) |
May 17, 2015 | 5050 | 5067 | 4966 | 4994 | 0 | +0.00(+0.00%) |
May 16, 2015 | 5050 | 5067 | 4966 | 4994 | 0 | +0.00(+0.00%) |
May 15, 2015 | 5050 | 5067 | 4966 | 4994 | 0 | -35.49(-0.71%) |
May 14, 2015 | 4942 | 5044 | 4906 | 5029 | 0 | +67.45(+1.36%) |
May 13, 2015 | 4996 | 5046 | 4944 | 4962 | 0 | -12.79(-0.26%) |
May 12, 2015 | 4989 | 4993 | 4922 | 4975 | 0 | -53.22(-1.06%) |
May 11, 2015 | 5051 | 5051 | 5009 | 5028 | 0 | -62.52(-1.23%) |
May 10, 2015 | 4999 | 5094 | 4981 | 5090 | 0 | +0.00(+0.00%) |
May 09, 2015 | 4999 | 5094 | 4981 | 5090 | 0 | +0.00(+0.00%) |
May 08, 2015 | 4999 | 5094 | 4981 | 5090 | 0 | +123.17(+2.48%) |
May 07, 2015 | 4946 | 4982 | 4875 | 4967 | 0 | -14.37(-0.29%) |
May 06, 2015 | 4968 | 5013 | 4936 | 4982 | 0 | +7.52(+0.15%) |
May 05, 2015 | 5074 | 5133 | 4970 | 4974 | 0 | -107.90(-2.12%) |
May 04, 2015 | 5060 | 5113 | 5014 | 5082 | 0 | +35.48(+0.70%) |
May 03, 2015 | 5041 | 5069 | 4987 | 5046 | 0 | +0.00(+0.00%) |
May 02, 2015 | 5041 | 5069 | 4987 | 5046 | 0 | +0.00(+0.00%) |
May 01, 2015 | 5041 | 5069 | 4987 | 5046 | 0 | +0.00(+0.00%) |
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%) |