Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2015 | 11376 | 11403 | 11192 | 11218 | 0 | +0.00(+0.00%) |
May 30, 2015 | 11376 | 11403 | 11192 | 11218 | 0 | +0.00(+0.00%) |
May 29, 2015 | 11376 | 11403 | 11192 | 11218 | 0 | -165.20(-1.45%) |
May 28, 2015 | 11388 | 11451 | 11292 | 11383 | 0 | -48.30(-0.42%) |
May 27, 2015 | 11282 | 11468 | 11247 | 11431 | 0 | +190.80(+1.70%) |
May 26, 2015 | 11297 | 11345 | 11169 | 11240 | 0 | -82.00(-0.72%) |
May 25, 2015 | 11421 | 11455 | 11262 | 11322 | 0 | -231.90(-2.01%) |
May 24, 2015 | 11595 | 11610 | 11534 | 11554 | 0 | +0.00(+0.00%) |
May 23, 2015 | 11595 | 11610 | 11534 | 11554 | 0 | +0.00(+0.00%) |
May 22, 2015 | 11595 | 11610 | 11534 | 11554 | 0 | -41.20(-0.36%) |
May 21, 2015 | 11518 | 11595 | 11516 | 11595 | 0 | +21.30(+0.18%) |
May 20, 2015 | 11505 | 11589 | 11461 | 11574 | 0 | +76.40(+0.66%) |
May 19, 2015 | 11406 | 11538 | 11404 | 11498 | 0 | +152.70(+1.35%) |
May 18, 2015 | 11337 | 11368 | 11203 | 11345 | 0 | +27.70(+0.24%) |
May 17, 2015 | 11439 | 11439 | 11266 | 11317 | 0 | +0.00(+0.00%) |
May 16, 2015 | 11439 | 11439 | 11266 | 11317 | 0 | +0.00(+0.00%) |
May 15, 2015 | 11439 | 11439 | 11266 | 11317 | 0 | -81.40(-0.71%) |
May 14, 2015 | 11305 | 11428 | 11204 | 11399 | 0 | +74.10(+0.65%) |
May 13, 2015 | 11366 | 11431 | 11282 | 11325 | 0 | +2.00(+0.02%) |
May 12, 2015 | 11332 | 11354 | 11222 | 11323 | 0 | -123.20(-1.08%) |
May 11, 2015 | 11434 | 11482 | 11378 | 11446 | 0 | +21.10(+0.18%) |
May 10, 2015 | 11261 | 11425 | 11213 | 11425 | 0 | +0.00(+0.00%) |
May 09, 2015 | 11261 | 11425 | 11213 | 11425 | 0 | +0.00(+0.00%) |
May 08, 2015 | 11261 | 11425 | 11213 | 11425 | 0 | +244.40(+2.19%) |
May 07, 2015 | 11125 | 11215 | 10928 | 11180 | 0 | +16.70(+0.15%) |
May 06, 2015 | 11100 | 11233 | 11048 | 11164 | 0 | +48.00(+0.43%) |
May 05, 2015 | 11416 | 11504 | 11103 | 11116 | 0 | -313.50(-2.74%) |
May 04, 2015 | 11377 | 11502 | 11280 | 11429 | 0 | +44.10(+0.39%) |
May 03, 2015 | 11351 | 11469 | 11258 | 11385 | 0 | +0.00(+0.00%) |
May 02, 2015 | 11351 | 11469 | 11258 | 11385 | 0 | +0.00(+0.00%) |
May 01, 2015 | 11351 | 11469 | 11258 | 11385 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 11351 | 11469 | 11258 | 11385 | 0 | +6.10(+0.05%) |
Apr 29, 2015 | 11619 | 11652 | 11379 | 11379 | 310,361,408 | -228.80(-1.97%) |
Apr 28, 2015 | 11656 | 11685 | 11543 | 11608 | 280,716,896 | -32.50(-0.28%) |
Apr 27, 2015 | 11532 | 11680 | 11366 | 11640 | 310,809,312 | +134.80(+1.17%) |
Apr 24, 2015 | 11470 | 11606 | 11435 | 11505 | 340,437,312 | +79.60(+0.70%) |
Apr 23, 2015 | 11418 | 11461 | 11291 | 11426 | 244,085,904 | +26.60(+0.23%) |
Apr 22, 2015 | 11452 | 11480 | 11276 | 11399 | 306,266,208 | -23.10(-0.20%) |
Apr 21, 2015 | 11439 | 11504 | 11368 | 11422 | 337,592,384 | +37.70(+0.33%) |
Apr 20, 2015 | 11400 | 11419 | 11306 | 11385 | 209,411,296 | +25.20(+0.22%) |
Apr 17, 2015 | 11566 | 11598 | 11300 | 11359 | 465,820,416 | -252.30(-2.17%) |
Apr 16, 2015 | 11772 | 11772 | 11580 | 11612 | 287,015,296 | -166.70(-1.42%) |
Apr 15, 2015 | 11742 | 11816 | 11710 | 11778 | 292,619,200 | +73.70(+0.63%) |
Apr 14, 2015 | 11798 | 11863 | 11646 | 11705 | 377,819,296 | -161.70(-1.36%) |
Apr 13, 2015 | 11762 | 11885 | 11761 | 11866 | 229,311,696 | +117.10(+1.00%) |
Apr 10, 2015 | 11755 | 11778 | 11679 | 11749 | 336,786,912 | +14.70(+0.13%) |
Apr 09, 2015 | 11688 | 11747 | 11655 | 11735 | 299,820,800 | +79.10(+0.68%) |
Apr 08, 2015 | 11738 | 11771 | 11616 | 11656 | 301,549,792 | -75.00(-0.64%) |
Apr 07, 2015 | 11716 | 11772 | 11669 | 11730 | 366,059,584 | +96.50(+0.83%) |
Apr 02, 2015 | 11584 | 11650 | 11559 | 11634 | 205,806,704 | +64.20(+0.55%) |
Apr 01, 2015 | 11482 | 11663 | 11454 | 11570 | 305,804,096 | +48.70(+0.42%) |
Mar 31, 2015 | 11511 | 11596 | 11445 | 11521 | 336,270,592 | -8.00(-0.07%) |
Mar 30, 2015 | 11460 | 11543 | 11432 | 11529 | 304,316,192 | +101.70(+0.89%) |
Mar 27, 2015 | 11470 | 11524 | 11404 | 11427 | 310,086,496 | -26.40(-0.23%) |
Mar 26, 2015 | 11400 | 11454 | 11295 | 11454 | 308,558,592 | -10.90(-0.10%) |
Mar 25, 2015 | 11561 | 11592 | 11449 | 11465 | 252,131,504 | -114.60(-0.99%) |
Mar 24, 2015 | 11428 | 11618 | 11410 | 11579 | 331,905,888 | +126.50(+1.10%) |
Mar 23, 2015 | 11394 | 11465 | 11364 | 11453 | 328,734,592 | +33.20(+0.29%) |
Mar 20, 2015 | 11110 | 11458 | 11090 | 11420 | 618,645,888 | +328.60(+2.96%) |
Mar 19, 2015 | 11063 | 11146 | 11040 | 11091 | 259,184,192 | +41.00(+0.37%) |
Mar 18, 2015 | 11057 | 11076 | 10958 | 11050 | 295,712,608 | +21.90(+0.20%) |
Mar 17, 2015 | 11118 | 11129 | 10954 | 11028 | 260,645,792 | -86.60(-0.78%) |
Mar 16, 2015 | 11082 | 11147 | 11077 | 11115 | 292,847,616 | +80.90(+0.73%) |
Mar 13, 2015 | 11073 | 11078 | 10994 | 11034 | 253,107,600 | +22.00(+0.20%) |
Mar 12, 2015 | 11023 | 11068 | 10993 | 11012 | 439,287,616 | -10.00(-0.09%) |
Mar 11, 2015 | 10950 | 11048 | 10908 | 11022 | 265,916,192 | +119.60(+1.10%) |
Mar 10, 2015 | 11060 | 11081 | 10858 | 10902 | 299,027,008 | -152.00(-1.38%) |
Mar 09, 2015 | 11008 | 11079 | 10962 | 11054 | 221,014,704 | -37.70(-0.34%) |
Mar 07, 2015 | 11144 | 11159 | 11070 | 11092 | 272,187,488 | -32.50(-0.29%) |
Mar 06, 2015 | 11078 | 11154 | 11039 | 11124 | 260,657,696 | +73.10(+0.66%) |
Mar 05, 2015 | 11048 | 11079 | 10921 | 11051 | 253,266,896 | +36.60(+0.33%) |
Mar 04, 2015 | 11198 | 11213 | 11002 | 11015 | 246,878,304 | -163.80(-1.47%) |