Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3821 | 3852 | 3804 | 3822 | 0 | -0.19(-0.00%) |
May 28, 2015 | 3827 | 3842 | 3793 | 3822 | 0 | +48.06(+1.27%) |
May 26, 2015 | 3795 | 3810 | 3755 | 3774 | 0 | -40.55(-1.06%) |
May 22, 2015 | 3814 | 3814 | 3814 | 3814 | 0 | +8.11(+0.21%) |
May 21, 2015 | 3805 | 3823 | 3788 | 3806 | 0 | +1.09(+0.03%) |
May 20, 2015 | 3778 | 3827 | 3742 | 3805 | 0 | +30.76(+0.81%) |
May 19, 2015 | 3771 | 3789 | 3756 | 3774 | 0 | +4.67(+0.12%) |
May 18, 2015 | 3717 | 3775 | 3708 | 3770 | 0 | +45.91(+1.23%) |
May 15, 2015 | 3731 | 3737 | 3706 | 3724 | 0 | +4.41(+0.12%) |
May 14, 2015 | 3696 | 3722 | 3644 | 3719 | 0 | +46.67(+1.27%) |
May 13, 2015 | 3698 | 3720 | 3656 | 3673 | 0 | -6.85(-0.19%) |
May 12, 2015 | 3654 | 3694 | 3623 | 3680 | 0 | -6.78(-0.18%) |
May 11, 2015 | 3697 | 3712 | 3680 | 3686 | 0 | +2.14(+0.06%) |
May 08, 2015 | 3643 | 3704 | 3642 | 3684 | 0 | +82.57(+2.29%) |
May 07, 2015 | 3578 | 3610 | 3549 | 3602 | 0 | +31.70(+0.89%) |
May 06, 2015 | 3587 | 3601 | 3529 | 3570 | 0 | +30.37(+0.86%) |
May 05, 2015 | 3601 | 3603 | 3531 | 3540 | 0 | -73.88(-2.04%) |
May 04, 2015 | 3610 | 3671 | 3607 | 3613 | 0 | +15.14(+0.42%) |
May 01, 2015 | 3537 | 3603 | 3534 | 3598 | 0 | +99.89(+2.86%) |
Apr 30, 2015 | 3579 | 3612 | 3463 | 3498 | 0 | -110.03(-3.05%) |
Apr 29, 2015 | 3594 | 3649 | 3567 | 3608 | 0 | -0.30(-0.01%) |
Apr 28, 2015 | 3661 | 3688 | 3548 | 3609 | 0 | -42.28(-1.16%) |
Apr 27, 2015 | 3811 | 3818 | 3641 | 3651 | 0 | -156.62(-4.11%) |
Apr 24, 2015 | 3821 | 3846 | 3799 | 3808 | 0 | -41.06(-1.07%) |
Apr 23, 2015 | 3803 | 3854 | 3790 | 3849 | 0 | +42.61(+1.12%) |
Apr 22, 2015 | 3837 | 3851 | 3789 | 3806 | 0 | -11.12(-0.29%) |
Apr 21, 2015 | 3794 | 3824 | 3774 | 3817 | 0 | +70.16(+1.87%) |
Apr 20, 2015 | 3756 | 3756 | 3709 | 3747 | 0 | +16.69(+0.45%) |
Apr 17, 2015 | 3750 | 3768 | 3698 | 3730 | 0 | -53.68(-1.42%) |
Apr 16, 2015 | 3768 | 3795 | 3762 | 3784 | 0 | +11.49(+0.30%) |
Apr 15, 2015 | 3754 | 3785 | 3729 | 3773 | 0 | +33.72(+0.90%) |
Apr 14, 2015 | 3750 | 3766 | 3710 | 3739 | 0 | -8.49(-0.23%) |
Apr 13, 2015 | 3740 | 3788 | 3740 | 3747 | 0 | +8.16(+0.22%) |
Apr 10, 2015 | 3706 | 3749 | 3697 | 3739 | 0 | +42.15(+1.14%) |
Apr 09, 2015 | 3684 | 3717 | 3653 | 3697 | 0 | +15.72(+0.43%) |
Apr 08, 2015 | 3594 | 3698 | 3593 | 3681 | 0 | +102.78(+2.87%) |
Apr 07, 2015 | 3556 | 3629 | 3556 | 3579 | 0 | +31.63(+0.89%) |
Apr 06, 2015 | 3529 | 3581 | 3529 | 3547 | 0 | -7.24(-0.20%) |
Apr 02, 2015 | 3554 | 3554 | 3554 | 3554 | 0 | -8.93(-0.25%) |
Apr 01, 2015 | 3593 | 3593 | 3501 | 3563 | 0 | -34.11(-0.95%) |
Mar 31, 2015 | 3653 | 3659 | 3596 | 3597 | 0 | -79.16(-2.15%) |
Mar 30, 2015 | 3671 | 3690 | 3641 | 3676 | 0 | +40.16(+1.10%) |
Mar 27, 2015 | 3582 | 3655 | 3582 | 3636 | 0 | +68.30(+1.91%) |
Mar 26, 2015 | 3523 | 3611 | 3499 | 3568 | 0 | -3.44(-0.10%) |
Mar 25, 2015 | 3731 | 3749 | 3568 | 3571 | 0 | -154.23(-4.14%) |
Mar 24, 2015 | 3753 | 3797 | 3725 | 3726 | 0 | -26.10(-0.70%) |
Mar 23, 2015 | 3789 | 3794 | 3731 | 3752 | 0 | -85.94(-2.24%) |
Mar 20, 2015 | 3887 | 3903 | 3806 | 3838 | 0 | +18.85(+0.49%) |
Mar 19, 2015 | 3769 | 3825 | 3769 | 3819 | 0 | +69.92(+1.87%) |
Mar 18, 2015 | 3722 | 3771 | 3689 | 3749 | 0 | +20.94(+0.56%) |
Mar 17, 2015 | 3686 | 3731 | 3680 | 3728 | 0 | +27.43(+0.74%) |
Mar 16, 2015 | 3644 | 3701 | 3641 | 3700 | 0 | +86.10(+2.38%) |
Mar 13, 2015 | 3603 | 3653 | 3585 | 3614 | 0 | +5.87(+0.16%) |
Mar 12, 2015 | 3596 | 3610 | 3572 | 3608 | 0 | +23.79(+0.66%) |
Mar 11, 2015 | 3585 | 3599 | 3557 | 3585 | 0 | +10.54(+0.29%) |
Mar 10, 2015 | 3549 | 3615 | 3533 | 3574 | 0 | -15.16(-0.42%) |
Mar 09, 2015 | 3590 | 3593 | 3548 | 3589 | 0 | +5.77(+0.16%) |
Mar 06, 2015 | 3622 | 3629 | 3577 | 3584 | 0 | -55.55(-1.53%) |
Mar 05, 2015 | 3595 | 3652 | 3595 | 3639 | 0 | +79.01(+2.22%) |
Mar 04, 2015 | 3538 | 3577 | 3502 | 3560 | 0 | +22.32(+0.63%) |
Mar 03, 2015 | 3543 | 3544 | 3498 | 3538 | 0 | -19.56(-0.55%) |