Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 79350 | 79970 | 77200 | 77600 | 17 | -1350.00(-1.71%) |
Mar 30, 2015 | 79100 | 81000 | 78800 | 78950 | 11 | -950.00(-1.19%) |
Mar 27, 2015 | 78750 | 80850 | 78300 | 79900 | 13 | +1600.00(+2.04%) |
Mar 26, 2015 | 80000 | 80000 | 77530 | 78300 | 20 | -1750.00(-2.19%) |
Mar 25, 2015 | 83450 | 83900 | 78750 | 80050 | 26 | -3450.00(-4.13%) |
Mar 24, 2015 | 82800 | 84950 | 82600 | 83500 | 12 | +850.00(+1.03%) |
Mar 23, 2015 | 83450 | 83750 | 81250 | 82650 | 15 | -1200.00(-1.43%) |
Mar 20, 2015 | 83750 | 84750 | 81350 | 83850 | 30 | -950.00(-1.12%) |
Mar 19, 2015 | 83750 | 85550 | 82750 | 84800 | 36 | +1250.00(+1.50%) |
Mar 18, 2015 | 85000 | 86840 | 81500 | 83550 | 69 | +3850.00(+4.83%) |
Mar 17, 2015 | 78750 | 82279 | 77500 | 79700 | 76 | +4500.00(+5.98%) |
Mar 16, 2015 | 75000 | 76525 | 73850 | 75200 | 38 | +150.00(+0.20%) |
Mar 13, 2015 | 75000 | 75450 | 74604 | 75050 | 15 | +150.00(+0.20%) |
Mar 12, 2015 | 76600 | 76850 | 74150 | 74900 | 38 | -1450.00(-1.90%) |
Mar 11, 2015 | 76100 | 78050 | 75050 | 76350 | 22 | +800.00(+1.06%) |
Mar 10, 2015 | 77500 | 77525 | 74400 | 75550 | 22 | -2250.00(-2.89%) |
Mar 09, 2015 | 75700 | 78250 | 75000 | 77800 | 14 | +2350.00(+3.11%) |
Mar 06, 2015 | 75350 | 76750 | 74500 | 75450 | 22 | -200.00(-0.26%) |
Mar 05, 2015 | 75050 | 78790 | 74000 | 75650 | 27 | +350.00(+0.46%) |
Mar 04, 2015 | 75000 | 76250 | 74200 | 75300 | 27 | -700.00(-0.92%) |
Mar 03, 2015 | 78800 | 79990 | 75950 | 76000 | 22 | -2800.00(-3.55%) |
Mar 02, 2015 | 80450 | 82900 | 73550 | 78800 | 53 | -4100.00(-4.95%) |
Feb 27, 2015 | 83250 | 83850 | 82500 | 82900 | 9 | -800.00(-0.96%) |
Feb 26, 2015 | 84250 | 84500 | 83500 | 83700 | 7 | -400.00(-0.48%) |
Feb 25, 2015 | 84850 | 85850 | 83000 | 84100 | 24 | -550.00(-0.65%) |
Feb 24, 2015 | 82500 | 84750 | 82500 | 84650 | 34 | +2100.00(+2.54%) |
Feb 23, 2015 | 87750 | 87750 | 82500 | 82550 | 32 | -5050.00(-5.76%) |
Feb 20, 2015 | 93550 | 93550 | 85650 | 87600 | 20 | -5650.00(-6.06%) |
Feb 19, 2015 | 96450 | 100000 | 92500 | 93250 | 19 | -5950.00(-6.00%) |
Feb 18, 2015 | 98750 | 102500 | 97850 | 99200 | 7 | -850.00(-0.85%) |
Feb 17, 2015 | 99000 | 100050 | 98900 | 100050 | 5 | +300.00(+0.30%) |
Feb 13, 2015 | 100800 | 99750 | 99750 | 99750 | 10 | -750.00(-0.75%) |
Feb 12, 2015 | 98750 | 101050 | 98750 | 100500 | 3 | +1800.00(+1.82%) |
Feb 11, 2015 | 98500 | 99250 | 95950 | 98700 | 7 | +800.00(+0.82%) |
Feb 10, 2015 | 101500 | 102300 | 97500 | 97900 | 6 | -3700.00(-3.64%) |
Feb 09, 2015 | 101000 | 103460 | 101000 | 101600 | 4 | -350.00(-0.34%) |
Feb 06, 2015 | 104950 | 105250 | 100100 | 101950 | 17 | -2600.00(-2.49%) |
Feb 05, 2015 | 97750 | 105000 | 96300 | 104550 | 13 | +6950.00(+7.12%) |
Feb 04, 2015 | 104750 | 105050 | 96000 | 97600 | 10 | -7400.00(-7.05%) |
Feb 03, 2015 | 104550 | 111066 | 104200 | 105000 | 25 | -1900.00(-1.78%) |
Feb 02, 2015 | 108950 | 109750 | 104300 | 106900 | 6 | -1250.00(-1.16%) |
Jan 30, 2015 | 109800 | 113000 | 107500 | 108150 | 12 | -2950.00(-2.66%) |
Jan 29, 2015 | 107500 | 111450 | 107500 | 111100 | 10 | +2050.00(+1.88%) |
Jan 28, 2015 | 105300 | 110850 | 105050 | 109050 | 9 | +1950.00(+1.82%) |
Jan 27, 2015 | 107800 | 109350 | 98800 | 107100 | 6 | -550.00(-0.51%) |
Jan 26, 2015 | 99850 | 110000 | 99700 | 107650 | 12 | +7300.00(+7.27%) |
Jan 23, 2015 | 106950 | 109300 | 100350 | 100350 | 5 | -7150.00(-6.65%) |
Jan 22, 2015 | 107600 | 110000 | 105050 | 107500 | 5 | +50.00(+0.05%) |
Jan 21, 2015 | 109550 | 109950 | 105325 | 107450 | 4 | -3000.00(-2.72%) |
Jan 20, 2015 | 112500 | 112773 | 105600 | 110450 | 6 | -1050.00(-0.94%) |
Jan 16, 2015 | 113250 | 113850 | 102500 | 111500 | 10 | -2150.00(-1.89%) |
Jan 15, 2015 | 117000 | 120200 | 111600 | 113650 | 5 | -3350.00(-2.86%) |
Jan 14, 2015 | 114500 | 120000 | 113107 | 117000 | 43 | +2500.00(+2.18%) |
Jan 13, 2015 | 111550 | 115000 | 110600 | 114500 | 13 | +5550.00(+5.09%) |
Jan 12, 2015 | 109850 | 112700 | 106500 | 108950 | 5 | +3300.00(+3.12%) |
Jan 09, 2015 | 99550 | 107000 | 99100 | 105650 | 16 | +5750.00(+5.76%) |
Jan 08, 2015 | 93500 | 100000 | 89750 | 99900 | 6 | +7300.00(+7.88%) |
Jan 07, 2015 | 94200 | 94200 | 89500 | 92600 | 6 | -600.00(-0.64%) |
Jan 06, 2015 | 99700 | 102500 | 92250 | 93200 | 9 | -6500.00(-6.52%) |
Jan 05, 2015 | 95700 | 99900 | 93250 | 99700 | 17 | +3100.00(+3.21%) |