Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4029 | 4059 | 3952 | 3998 | 0 | -45.57(-1.13%) |
May 28, 2015 | 4061 | 4079 | 3994 | 4043 | 0 | -21.71(-0.53%) |
May 27, 2015 | 4042 | 4083 | 4004 | 4065 | 0 | +33.83(+0.84%) |
May 26, 2015 | 4075 | 4085 | 3996 | 4031 | 0 | -67.87(-1.66%) |
May 22, 2015 | 4099 | 4099 | 4099 | 4099 | 0 | +2.49(+0.06%) |
May 21, 2015 | 4125 | 4161 | 4067 | 4097 | 0 | -34.12(-0.83%) |
May 20, 2015 | 4126 | 4159 | 4079 | 4131 | 0 | +10.76(+0.26%) |
May 19, 2015 | 4131 | 4165 | 4087 | 4120 | 0 | -18.14(-0.44%) |
May 18, 2015 | 4093 | 4159 | 4073 | 4138 | 0 | +27.29(+0.66%) |
May 15, 2015 | 4116 | 4138 | 4060 | 4111 | 0 | -2.04(-0.05%) |
May 14, 2015 | 4033 | 4132 | 4000 | 4113 | 0 | +93.81(+2.33%) |
May 13, 2015 | 4040 | 4081 | 4004 | 4019 | 0 | -26.91(-0.67%) |
May 12, 2015 | 4014 | 4080 | 3965 | 4046 | 0 | +4.31(+0.11%) |
May 11, 2015 | 4060 | 4136 | 4008 | 4042 | 0 | -19.31(-0.48%) |
May 08, 2015 | 4070 | 4108 | 3985 | 4061 | 0 | +31.96(+0.79%) |
May 07, 2015 | 4014 | 4062 | 3976 | 4029 | 0 | +15.14(+0.38%) |
May 06, 2015 | 4023 | 4051 | 3951 | 4014 | 0 | +6.77(+0.17%) |
May 05, 2015 | 4015 | 4098 | 3941 | 4007 | 0 | -3.59(-0.09%) |
May 04, 2015 | 3970 | 4064 | 3941 | 4011 | 0 | +38.64(+0.97%) |
May 01, 2015 | 3942 | 4013 | 3912 | 3972 | 0 | +39.33(+1.00%) |
Apr 30, 2015 | 3985 | 4024 | 3921 | 3933 | 0 | -81.48(-2.03%) |
Apr 29, 2015 | 4051 | 4081 | 3975 | 4014 | 0 | -56.79(-1.40%) |
Apr 28, 2015 | 4053 | 4107 | 4034 | 4071 | 0 | +7.73(+0.19%) |
Apr 27, 2015 | 4064 | 4142 | 4019 | 4063 | 0 | -1.13(-0.03%) |
Apr 24, 2015 | 4139 | 4235 | 4017 | 4064 | 0 | -79.48(-1.92%) |
Apr 23, 2015 | 4112 | 4232 | 4053 | 4144 | 0 | +87.06(+2.15%) |
Apr 22, 2015 | 4082 | 4091 | 4003 | 4057 | 0 | -24.09(-0.59%) |
Apr 21, 2015 | 4100 | 4132 | 4057 | 4081 | 0 | -8.35(-0.20%) |
Apr 20, 2015 | 4063 | 4137 | 4034 | 4089 | 0 | +56.07(+1.39%) |
Apr 17, 2015 | 4059 | 4097 | 3997 | 4033 | 0 | -54.19(-1.33%) |
Apr 16, 2015 | 4061 | 4122 | 4035 | 4087 | 0 | +30.86(+0.76%) |
Apr 15, 2015 | 4000 | 4092 | 3979 | 4056 | 0 | +83.64(+2.11%) |
Apr 14, 2015 | 3954 | 3986 | 3903 | 3973 | 0 | +19.39(+0.49%) |
Apr 13, 2015 | 3961 | 3996 | 3923 | 3953 | 0 | -7.69(-0.19%) |
Apr 10, 2015 | 3964 | 3991 | 3937 | 3961 | 0 | +4.79(+0.12%) |
Apr 09, 2015 | 3969 | 3988 | 3911 | 3956 | 0 | -11.57(-0.29%) |
Apr 08, 2015 | 3934 | 3987 | 3918 | 3968 | 0 | +38.95(+0.99%) |
Apr 07, 2015 | 3923 | 3980 | 3889 | 3929 | 0 | -2.72(-0.07%) |
Apr 06, 2015 | 3934 | 3984 | 3905 | 3932 | 0 | -26.83(-0.68%) |
Apr 02, 2015 | 3958 | 3958 | 3958 | 3958 | 0 | -1.58(-0.04%) |
Apr 01, 2015 | 3963 | 4017 | 3899 | 3960 | 0 | -16.92(-0.43%) |
Mar 31, 2015 | 3978 | 4021 | 3946 | 3977 | 0 | -9.65(-0.24%) |
Mar 30, 2015 | 3973 | 4024 | 3923 | 3987 | 0 | +31.57(+0.80%) |
Mar 27, 2015 | 3892 | 3992 | 3878 | 3955 | 0 | +62.30(+1.60%) |
Mar 26, 2015 | 3906 | 3926 | 3847 | 3893 | 0 | -16.33(-0.42%) |
Mar 25, 2015 | 3978 | 3986 | 3898 | 3909 | 0 | -64.97(-1.63%) |
Mar 24, 2015 | 3976 | 4029 | 3927 | 3974 | 0 | -5.52(-0.14%) |
Mar 23, 2015 | 3943 | 4002 | 3907 | 3980 | 0 | +41.46(+1.05%) |
Mar 20, 2015 | 3937 | 3973 | 3918 | 3938 | 0 | +25.26(+0.65%) |
Mar 19, 2015 | 3928 | 3955 | 3890 | 3913 | 0 | -33.43(-0.85%) |
Mar 18, 2015 | 3915 | 3965 | 3885 | 3946 | 0 | +23.12(+0.59%) |
Mar 17, 2015 | 3931 | 3950 | 3898 | 3923 | 0 | -11.07(-0.28%) |
Mar 16, 2015 | 3967 | 3988 | 3907 | 3934 | 0 | -15.23(-0.39%) |
Mar 13, 2015 | 3962 | 3980 | 3915 | 3949 | 0 | -10.99(-0.28%) |
Mar 12, 2015 | 3909 | 3974 | 3896 | 3960 | 0 | +77.97(+2.01%) |
Mar 11, 2015 | 3868 | 3906 | 3833 | 3882 | 0 | +21.75(+0.56%) |
Mar 10, 2015 | 3885 | 3927 | 3830 | 3861 | 0 | -67.03(-1.71%) |
Mar 09, 2015 | 3921 | 3972 | 3873 | 3928 | 0 | +19.56(+0.50%) |
Mar 06, 2015 | 3917 | 3972 | 3880 | 3908 | 0 | -43.51(-1.10%) |
Mar 05, 2015 | 3967 | 4011 | 3923 | 3952 | 0 | -7.74(-0.20%) |
Mar 04, 2015 | 3959 | 4010 | 3920 | 3959 | 0 | -13.57(-0.34%) |
Mar 03, 2015 | 3972 | 3986 | 3921 | 3973 | 0 | -22.43(-0.56%) |