Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 217080 | 217080 | 214800 | 214800 | 279 | -2780.00(-1.28%) |
May 28, 2015 | 217880 | 217880 | 216330 | 217580 | 112 | +140.00(+0.06%) |
May 27, 2015 | 216100 | 217905 | 215950 | 217440 | 148 | +1740.00(+0.81%) |
May 26, 2015 | 216995 | 217500 | 215675 | 215700 | 252 | -1300.00(-0.60%) |
May 22, 2015 | 217780 | 217000 | 217000 | 217000 | 300 | -1280.00(-0.59%) |
May 21, 2015 | 219343 | 219343 | 218280 | 218280 | 85 | -1246.00(-0.57%) |
May 20, 2015 | 219900 | 220000 | 218816 | 219526 | 170 | -874.00(-0.40%) |
May 19, 2015 | 219000 | 220650 | 218250 | 220400 | 253 | +1275.00(+0.58%) |
May 18, 2015 | 218760 | 219386 | 218145 | 219125 | 113 | +485.00(+0.22%) |
May 15, 2015 | 219899 | 219899 | 217830 | 218640 | 135 | -630.00(-0.29%) |
May 14, 2015 | 217945 | 219270 | 217591 | 219270 | 144 | +2070.00(+0.95%) |
May 13, 2015 | 217290 | 217870 | 216800 | 217200 | 189 | -600.00(-0.28%) |
May 12, 2015 | 218979 | 218979 | 216950 | 217800 | 147 | -1750.00(-0.80%) |
May 11, 2015 | 223000 | 223011 | 219550 | 219550 | 126 | -3330.00(-1.49%) |
May 08, 2015 | 220300 | 222880 | 220140 | 222880 | 420 | +4160.00(+1.90%) |
May 07, 2015 | 216620 | 219000 | 216295 | 218720 | 165 | +2100.00(+0.97%) |
May 06, 2015 | 219000 | 219105 | 215820 | 216620 | 227 | -1380.00(-0.63%) |
May 05, 2015 | 219200 | 220250 | 218000 | 218000 | 281 | -1290.00(-0.59%) |
May 04, 2015 | 217800 | 220100 | 217333 | 219290 | 531 | +3490.00(+1.62%) |
May 01, 2015 | 214666 | 215930 | 213650 | 215800 | 335 | +2400.00(+1.12%) |
Apr 30, 2015 | 214000 | 214706 | 212806 | 213400 | 300 | -1000.00(-0.47%) |
Apr 29, 2015 | 214200 | 215000 | 213500 | 214400 | 238 | -750.00(-0.35%) |
Apr 28, 2015 | 212500 | 215150 | 212195 | 215150 | 383 | +2565.00(+1.21%) |
Apr 27, 2015 | 214575 | 214720 | 212432 | 212585 | 451 | -1905.00(-0.89%) |
Apr 24, 2015 | 214615 | 214900 | 214022 | 214490 | 179 | -250.00(-0.12%) |
Apr 23, 2015 | 214100 | 215575 | 214000 | 214740 | 289 | -49.00(-0.02%) |
Apr 22, 2015 | 213900 | 214900 | 213360 | 214789 | 238 | +1349.00(+0.63%) |
Apr 21, 2015 | 214760 | 214860 | 213112 | 213440 | 213 | -660.00(-0.31%) |
Apr 20, 2015 | 214000 | 214872 | 213590 | 214100 | 277 | +1118.00(+0.52%) |
Apr 17, 2015 | 212990 | 213345 | 211960 | 212982 | 478 | -1368.00(-0.64%) |
Apr 16, 2015 | 214180 | 215066 | 213500 | 214350 | 172 | -325.00(-0.15%) |
Apr 15, 2015 | 214260 | 215496 | 214260 | 214675 | 251 | +255.00(+0.12%) |
Apr 14, 2015 | 215100 | 215400 | 213620 | 214420 | 259 | -1530.00(-0.71%) |
Apr 13, 2015 | 215720 | 216160 | 215321 | 215950 | 222 | +739.00(+0.34%) |
Apr 10, 2015 | 215100 | 215850 | 214655 | 215211 | 192 | -312.00(-0.14%) |
Apr 09, 2015 | 214828 | 215640 | 214500 | 215523 | 433 | +695.00(+0.32%) |
Apr 08, 2015 | 216000 | 216612 | 214780 | 214828 | 475 | -672.00(-0.31%) |
Apr 07, 2015 | 216400 | 216981 | 215460 | 215500 | 245 | -775.00(-0.36%) |
Apr 06, 2015 | 215440 | 217401 | 215273 | 216275 | 149 | -225.00(-0.10%) |
Apr 02, 2015 | 216154 | 216500 | 216500 | 216500 | 200 | +200.00(+0.09%) |
Apr 01, 2015 | 217900 | 217980 | 216138 | 216300 | 194 | -1200.00(-0.55%) |
Mar 31, 2015 | 219400 | 219400 | 217500 | 217500 | 237 | -2200.00(-1.00%) |
Mar 30, 2015 | 218000 | 220000 | 218000 | 219700 | 333 | +2700.00(+1.24%) |
Mar 27, 2015 | 216850 | 217380 | 215759 | 217000 | 540 | +760.00(+0.35%) |
Mar 26, 2015 | 215939 | 216760 | 215464 | 216240 | 506 | -760.00(-0.35%) |
Mar 25, 2015 | 217700 | 218058 | 216386 | 217000 | 597 | -5.00(-0.00%) |
Mar 24, 2015 | 218175 | 218260 | 216999 | 217005 | 344 | -1641.00(-0.75%) |
Mar 23, 2015 | 219150 | 219999 | 218279 | 218646 | 184 | +346.00(+0.16%) |
Mar 20, 2015 | 219200 | 219560 | 218300 | 218300 | 210 | +300.00(+0.14%) |
Mar 19, 2015 | 219698 | 219698 | 217705 | 218000 | 211 | -1699.00(-0.77%) |
Mar 18, 2015 | 218374 | 220546 | 217195 | 219699 | 327 | +1099.00(+0.50%) |
Mar 17, 2015 | 219374 | 219374 | 217240 | 218600 | 187 | -902.00(-0.41%) |
Mar 16, 2015 | 218350 | 219900 | 218350 | 219502 | 214 | +2384.00(+1.10%) |
Mar 13, 2015 | 219500 | 219500 | 216435 | 217118 | 228 | -2780.00(-1.26%) |
Mar 12, 2015 | 218999 | 219898 | 217721 | 219898 | 262 | +2398.00(+1.10%) |
Mar 11, 2015 | 217745 | 218865 | 216785 | 217500 | 367 | +100.00(+0.05%) |
Mar 10, 2015 | 219650 | 219650 | 216900 | 217400 | 817 | -3100.00(-1.41%) |
Mar 09, 2015 | 218900 | 220845 | 218899 | 220500 | 389 | +1689.00(+0.77%) |
Mar 06, 2015 | 219475 | 221353 | 218645 | 218811 | 390 | -689.00(-0.31%) |
Mar 05, 2015 | 217735 | 219822 | 217500 | 219500 | 297 | +1888.00(+0.87%) |
Mar 04, 2015 | 218500 | 219000 | 216500 | 217612 | 302 | -1388.00(-0.63%) |
Mar 03, 2015 | 220580 | 220580 | 218457 | 219000 | 510 | -1365.00(-0.62%) |