Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3724 | 3755 | 3600 | 3600 | 683 | -152.01(-4.05%) |
Apr 29, 2015 | 3830 | 3850 | 3726 | 3752 | 272 | -134.00(-3.45%) |
Apr 28, 2015 | 3789 | 3886 | 3630 | 3886 | 684 | +96.01(+2.53%) |
Apr 27, 2015 | 3815 | 3815 | 3500 | 3790 | 433 | -25.00(-0.66%) |
Apr 24, 2015 | 3781 | 3816 | 3750 | 3815 | 325 | +16.00(+0.42%) |
Apr 23, 2015 | 3751 | 3825 | 3735 | 3799 | 279 | +21.50(+0.57%) |
Apr 22, 2015 | 3756 | 3820 | 3702 | 3778 | 356 | +29.50(+0.79%) |
Apr 21, 2015 | 3842 | 3847 | 3748 | 3748 | 367 | -99.95(-2.60%) |
Apr 20, 2015 | 3630 | 3850 | 3616 | 3848 | 923 | +225.95(+6.24%) |
Apr 17, 2015 | 3611 | 3645 | 3380 | 3622 | 1,177 | -48.00(-1.31%) |
Apr 16, 2015 | 3725 | 3750 | 3652 | 3670 | 537 | -80.00(-2.13%) |
Apr 15, 2015 | 3800 | 3855 | 3715 | 3750 | 775 | -44.26(-1.17%) |
Apr 14, 2015 | 3800 | 3867 | 3755 | 3794 | 317 | -5.74(-0.15%) |
Apr 13, 2015 | 3864 | 3885 | 3780 | 3800 | 631 | -80.47(-2.07%) |
Apr 10, 2015 | 3934 | 3942 | 3818 | 3880 | 190 | -18.53(-0.48%) |
Apr 09, 2015 | 3950 | 3950 | 3818 | 3899 | 357 | -51.00(-1.29%) |
Apr 08, 2015 | 3851 | 3941 | 3815 | 3950 | 387 | +89.00(+2.31%) |
Apr 07, 2015 | 4009 | 4039 | 3860 | 3861 | 574 | -144.00(-3.60%) |
Apr 06, 2015 | 4171 | 4232 | 3956 | 4005 | 1,160 | -166.95(-4.00%) |
Apr 02, 2015 | 4118 | 4172 | 4172 | 4172 | 400 | +46.95(+1.14%) |
Apr 01, 2015 | 4101 | 4150 | 4068 | 4125 | 476 | -7.00(-0.17%) |
Mar 31, 2015 | 4183 | 4226 | 4090 | 4132 | 618 | -68.00(-1.62%) |
Mar 30, 2015 | 4080 | 4230 | 4037 | 4200 | 344 | +100.00(+2.44%) |
Mar 27, 2015 | 4148 | 4198 | 4010 | 4100 | 582 | -83.00(-1.98%) |
Mar 26, 2015 | 4117 | 4245 | 4052 | 4183 | 352 | +73.02(+1.78%) |
Mar 25, 2015 | 4231 | 4293 | 4102 | 4110 | 335 | -104.02(-2.47%) |
Mar 24, 2015 | 4370 | 4415 | 4200 | 4214 | 331 | -142.00(-3.26%) |
Mar 23, 2015 | 4590 | 4590 | 4350 | 4356 | 713 | -284.00(-6.12%) |
Mar 20, 2015 | 4288 | 4640 | 4288 | 4640 | 1,077 | +345.00(+8.03%) |
Mar 19, 2015 | 4229 | 4300 | 4210 | 4295 | 240 | +45.00(+1.06%) |
Mar 18, 2015 | 4210 | 4250 | 4152 | 4250 | 132 | +37.27(+0.88%) |
Mar 17, 2015 | 4190 | 4239 | 4110 | 4213 | 332 | +22.73(+0.54%) |
Mar 16, 2015 | 4100 | 4208 | 4057 | 4190 | 399 | +95.00(+2.32%) |
Mar 13, 2015 | 4065 | 4095 | 4045 | 4095 | 312 | +20.00(+0.49%) |
Mar 12, 2015 | 3999 | 4075 | 3936 | 4075 | 470 | +93.71(+2.35%) |
Mar 11, 2015 | 3936 | 4100 | 3901 | 3981 | 631 | +43.24(+1.10%) |
Mar 10, 2015 | 3990 | 3990 | 3925 | 3938 | 224 | -100.99(-2.50%) |
Mar 09, 2015 | 3916 | 4100 | 3916 | 4039 | 324 | +119.04(+3.04%) |
Mar 06, 2015 | 4048 | 4048 | 3900 | 3920 | 342 | -128.00(-3.16%) |
Mar 05, 2015 | 4050 | 4070 | 4011 | 4048 | 302 | -22.00(-0.54%) |
Mar 04, 2015 | 4020 | 4070 | 3975 | 4070 | 343 | +50.00(+1.24%) |
Mar 03, 2015 | 4060 | 4060 | 3920 | 4020 | 1,310 | -40.00(-0.99%) |
Mar 02, 2015 | 4019 | 4075 | 4001 | 4060 | 401 | +50.00(+1.25%) |
Feb 27, 2015 | 3995 | 4010 | 3958 | 4010 | 370 | +15.74(+0.39%) |
Feb 26, 2015 | 3900 | 4000 | 3900 | 3994 | 275 | +13.22(+0.33%) |
Feb 25, 2015 | 3981 | 4002 | 3900 | 3981 | 295 | +0.04(+0.00%) |
Feb 24, 2015 | 3901 | 3981 | 3900 | 3981 | 195 | +71.00(+1.82%) |
Feb 23, 2015 | 3885 | 3925 | 3725 | 3910 | 253 | +25.00(+0.64%) |
Feb 20, 2015 | 3852 | 3885 | 3805 | 3885 | 341 | +48.21(+1.26%) |
Feb 19, 2015 | 3909 | 3950 | 3837 | 3837 | 321 | -70.51(-1.80%) |
Feb 18, 2015 | 3951 | 3951 | 3860 | 3907 | 451 | -62.71(-1.58%) |
Feb 17, 2015 | 3868 | 3975 | 3825 | 3970 | 244 | +94.01(+2.43%) |
Feb 13, 2015 | 3965 | 3876 | 3876 | 3876 | 200 | -79.58(-2.01%) |
Feb 12, 2015 | 3948 | 3962 | 3915 | 3956 | 276 | +50.59(+1.30%) |
Feb 11, 2015 | 3900 | 3925 | 3876 | 3905 | 473 | +4.99(+0.13%) |
Feb 10, 2015 | 3894 | 3900 | 3825 | 3900 | 492 | +42.25(+1.10%) |
Feb 09, 2015 | 3835 | 3862 | 3765 | 3858 | 283 | +22.00(+0.57%) |
Feb 06, 2015 | 3694 | 3836 | 3685 | 3836 | 582 | +130.75(+3.53%) |
Feb 05, 2015 | 3981 | 3990 | 3700 | 3705 | 1,222 | -238.00(-6.04%) |
Feb 04, 2015 | 3959 | 3970 | 3885 | 3943 | 351 | -16.00(-0.40%) |
Feb 03, 2015 | 3942 | 3959 | 3800 | 3959 | 298 | +59.00(+1.51%) |