Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50601 | 50841 | 49993 | 50007 | 0 | -587.00(-1.16%) |
Dec 30, 2014 | 50145 | 50903 | 50008 | 50594 | 0 | +449.00(+0.90%) |
Dec 27, 2014 | 50891 | 50973 | 49914 | 50145 | 0 | -745.00(-1.46%) |
Dec 24, 2014 | 50121 | 50890 | 49815 | 50890 | 0 | +769.00(+1.53%) |
Dec 23, 2014 | 49651 | 50121 | 49105 | 50121 | 0 | +470.00(+0.95%) |
Dec 20, 2014 | 48492 | 49658 | 48435 | 49651 | 0 | +1155.00(+2.38%) |
Dec 19, 2014 | 48714 | 49565 | 48296 | 48496 | 4,240,500 | -218.00(-0.45%) |
Dec 18, 2014 | 47008 | 49258 | 47008 | 48714 | 6,209,500 | +1706.00(+3.63%) |
Dec 17, 2014 | 47016 | 47595 | 45853 | 47008 | 5,339,900 | -11.00(-0.02%) |
Dec 16, 2014 | 48002 | 48401 | 46410 | 47019 | 4,685,700 | -983.00(-2.05%) |
Dec 13, 2014 | 49861 | 49861 | 47973 | 48002 | 3,756,700 | -1859.00(-3.73%) |
Dec 12, 2014 | 49548 | 49946 | 48808 | 49861 | 3,828,900 | +313.00(+0.63%) |
Dec 11, 2014 | 50192 | 50192 | 49297 | 49548 | 3,168,900 | -645.00(-1.29%) |
Dec 10, 2014 | 50250 | 50260 | 49395 | 50193 | 3,852,900 | -81.00(-0.16%) |
Dec 09, 2014 | 51992 | 51992 | 50015 | 50274 | 3,302,600 | -1718.00(-3.30%) |
Dec 06, 2014 | 51427 | 52023 | 51163 | 51992 | 2,530,100 | +565.00(+1.10%) |
Dec 05, 2014 | 52320 | 52539 | 51074 | 51427 | 2,913,300 | -893.00(-1.71%) |
Dec 04, 2014 | 51610 | 52470 | 51610 | 52320 | 2,724,600 | +708.00(+1.37%) |
Dec 03, 2014 | 52278 | 52640 | 51471 | 51612 | 3,296,400 | -665.00(-1.27%) |
Dec 02, 2014 | 54719 | 54719 | 52157 | 52277 | 4,312,800 | -2387.00(-4.37%) |
Nov 29, 2014 | 54731 | 55436 | 54664 | 54664 | 2,637,700 | -57.00(-0.10%) |
Nov 28, 2014 | 55100 | 56065 | 54593 | 54721 | 2,292,700 | -377.00(-0.68%) |
Nov 27, 2014 | 55561 | 56100 | 54977 | 55098 | 3,033,300 | -463.00(-0.83%) |
Nov 26, 2014 | 55410 | 56387 | 55204 | 55561 | 5,033,200 | +154.00(+0.28%) |
Nov 25, 2014 | 56086 | 57359 | 55292 | 55407 | 4,588,700 | -677.00(-1.21%) |
Nov 22, 2014 | 53403 | 56214 | 53403 | 56084 | 6,026,200 | +2681.00(+5.02%) |
Nov 21, 2014 | 53403 | 53403 | 53403 | 53403 | 0 | +1.00(+0.00%) |
Nov 20, 2014 | 52061 | 53402 | 52031 | 53402 | 4,251,300 | +1340.00(+2.57%) |
Nov 19, 2014 | 51257 | 52122 | 51067 | 52062 | 3,639,700 | +805.00(+1.57%) |
Nov 18, 2014 | 51772 | 52223 | 51047 | 51257 | 2,824,600 | -515.00(-0.99%) |
Nov 15, 2014 | 51834 | 51900 | 50886 | 51772 | 3,789,300 | -74.00(-0.14%) |
Nov 14, 2014 | 52979 | 53323 | 51846 | 51846 | 3,032,900 | -1133.00(-2.14%) |
Nov 13, 2014 | 52473 | 53435 | 52187 | 52979 | 3,198,600 | +505.00(+0.96%) |
Nov 12, 2014 | 52718 | 52718 | 52003 | 52474 | 2,678,500 | -251.00(-0.48%) |
Nov 11, 2014 | 53223 | 53830 | 52716 | 52725 | 2,973,700 | -498.00(-0.94%) |
Nov 08, 2014 | 52637 | 53483 | 52197 | 53223 | 3,592,600 | +586.00(+1.11%) |
Nov 07, 2014 | 53697 | 53697 | 52418 | 52637 | 3,692,500 | -1061.00(-1.98%) |
Nov 06, 2014 | 54384 | 54384 | 53589 | 53698 | 2,901,600 | -686.00(-1.26%) |
Nov 05, 2014 | 53947 | 54384 | 53432 | 54384 | 3,529,800 | +437.00(+0.81%) |
Nov 04, 2014 | 54629 | 54629 | 53054 | 53947 | 3,665,200 | -682.00(-1.25%) |
Oct 31, 2014 | 52338 | 54629 | 52335 | 54629 | 5,348,200 | +2292.00(+4.38%) |
Oct 30, 2014 | 51049 | 52574 | 51049 | 52337 | 4,299,700 | +1288.00(+2.52%) |
Oct 29, 2014 | 52330 | 52330 | 51049 | 51049 | 4,915,300 | -1281.00(-2.45%) |
Oct 28, 2014 | 50504 | 52374 | 50503 | 52330 | 5,761,300 | +1826.00(+3.62%) |
Oct 27, 2014 | 51937 | 51937 | 48722 | 50504 | 7,999,300 | -1437.00(-2.77%) |
Oct 24, 2014 | 50687 | 53146 | 50596 | 51941 | 5,852,100 | +1228.00(+2.42%) |
Oct 23, 2014 | 52409 | 52409 | 50654 | 50713 | 6,346,100 | -1698.00(-3.24%) |
Oct 22, 2014 | 52427 | 53229 | 52064 | 52411 | 3,755,400 | -21.00(-0.04%) |
Oct 21, 2014 | 54300 | 54300 | 51922 | 52432 | 6,578,000 | -1871.00(-3.45%) |
Oct 20, 2014 | 55720 | 55720 | 54300 | 54303 | 3,868,300 | -1421.00(-2.55%) |
Oct 17, 2014 | 54298 | 55949 | 54298 | 55724 | 4,406,300 | +1426.00(+2.63%) |
Oct 16, 2014 | 56124 | 56124 | 54132 | 54298 | 5,427,800 | -1837.00(-3.27%) |
Oct 15, 2014 | 58012 | 58012 | 54919 | 56135 | 5,671,200 | -1880.00(-3.24%) |
Oct 14, 2014 | 57946 | 58856 | 57258 | 58015 | 3,904,700 | +59.00(+0.10%) |
Oct 13, 2014 | 55312 | 58747 | 55312 | 57956 | 4,544,400 | +2645.00(+4.78%) |
Oct 10, 2014 | 57266 | 57266 | 55311 | 55311 | 3,635,700 | -1957.00(-3.42%) |
Oct 09, 2014 | 57079 | 58246 | 57077 | 57268 | 4,503,200 | +209.00(+0.37%) |
Oct 08, 2014 | 57440 | 58191 | 56199 | 57059 | 4,807,200 | -377.00(-0.66%) |
Oct 07, 2014 | 57124 | 58318 | 57124 | 57436 | 4,874,100 | +320.00(+0.56%) |
Oct 06, 2014 | 54542 | 58897 | 54542 | 57116 | 6,714,000 | +2576.00(+4.72%) |
Oct 03, 2014 | 53519 | 54540 | 53368 | 54540 | 3,708,600 | +1021.00(+1.91%) |
Oct 02, 2014 | 52859 | 54022 | 52481 | 53519 | 3,986,300 | +661.00(+1.25%) |