Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2015 | 6811 | 6844 | 6749 | 6749 | 799,357,312 | -61.20(-0.90%) |
Jan 30, 2015 | 6826 | 6826 | 6750 | 6811 | 704,517,120 | -15.30(-0.22%) |
Jan 29, 2015 | 6812 | 6863 | 6777 | 6826 | 779,603,776 | +14.30(+0.21%) |
Jan 28, 2015 | 6852 | 6865 | 6774 | 6812 | 713,907,008 | -40.80(-0.60%) |
Jan 27, 2015 | 6833 | 6856 | 6790 | 6852 | 611,915,008 | +0.00(+0.00%) |
Jan 26, 2015 | 6833 | 6856 | 6790 | 6852 | 611,915,008 | +19.60(+0.29%) |
Jan 24, 2015 | 6797 | 6842 | 6797 | 6833 | 839,368,320 | +36.20(+0.53%) |
Jan 23, 2015 | 6728 | 6808 | 6726 | 6797 | 926,018,432 | +68.60(+1.02%) |
Jan 22, 2015 | 6620 | 6728 | 6620 | 6728 | 847,589,632 | +107.90(+1.63%) |
Jan 21, 2015 | 6586 | 6640 | 6586 | 6620 | 677,002,880 | +34.60(+0.53%) |
Jan 20, 2015 | 6550 | 6599 | 6548 | 6586 | 537,915,712 | +0.00(+0.00%) |
Jan 19, 2015 | 6550 | 6599 | 6548 | 6586 | 537,915,712 | +35.20(+0.54%) |
Jan 17, 2015 | 6499 | 6553 | 6443 | 6550 | 805,741,888 | +51.50(+0.79%) |
Jan 16, 2015 | 6388 | 6499 | 6298 | 6499 | 980,049,600 | +110.30(+1.73%) |
Jan 15, 2015 | 6542 | 6542 | 6354 | 6388 | 971,256,896 | -153.70(-2.35%) |
Jan 14, 2015 | 6501 | 6559 | 6465 | 6542 | 673,572,928 | +40.80(+0.63%) |
Jan 13, 2015 | 6501 | 6542 | 6448 | 6501 | 602,313,088 | +0.00(+0.00%) |
Jan 12, 2015 | 6501 | 6542 | 6448 | 6501 | 602,313,088 | +0.30(+0.00%) |
Jan 10, 2015 | 6570 | 6570 | 6471 | 6501 | 738,488,512 | -68.90(-1.05%) |
Jan 09, 2015 | 6420 | 6581 | 6420 | 6570 | 882,740,224 | +150.20(+2.34%) |
Jan 08, 2015 | 6366 | 6460 | 6366 | 6420 | 688,211,520 | +53.30(+0.84%) |
Jan 07, 2015 | 6417 | 6453 | 6329 | 6366 | 769,463,104 | -50.70(-0.79%) |
Jan 06, 2015 | 6548 | 6577 | 6404 | 6417 | 728,001,088 | +0.00(+0.00%) |
Jan 05, 2015 | 6548 | 6577 | 6404 | 6417 | 728,001,088 | -130.60(-1.99%) |
Jan 03, 2015 | 6566 | 6608 | 6511 | 6548 | 367,562,208 | +0.00(+0.00%) |
Jan 02, 2015 | 6566 | 6608 | 6511 | 6548 | 367,562,208 | -18.30(-0.28%) |
Jan 01, 2015 | 6547 | 6578 | 6547 | 6566 | 125,563,600 | +19.10(+0.29%) |
Dec 31, 2014 | 6634 | 6634 | 6529 | 6547 | 337,948,000 | -86.50(-1.30%) |
Dec 30, 2014 | 6610 | 6652 | 6588 | 6634 | 350,346,208 | +0.00(+0.00%) |
Dec 29, 2014 | 6610 | 6652 | 6588 | 6634 | 350,346,208 | +23.60(+0.36%) |
Dec 25, 2014 | 6598 | 6618 | 6586 | 6610 | 253,486,896 | +11.70(+0.18%) |
Dec 24, 2014 | 6577 | 6620 | 6577 | 6598 | 380,283,904 | +21.50(+0.33%) |
Dec 23, 2014 | 6545 | 6621 | 6545 | 6577 | 483,625,312 | +0.00(+0.00%) |
Dec 22, 2014 | 6545 | 6621 | 6545 | 6577 | 483,625,312 | +31.40(+0.48%) |
Dec 20, 2014 | 6466 | 6567 | 6466 | 6545 | 1,144,608,512 | +79.30(+1.23%) |
Dec 19, 2014 | 6336 | 6466 | 6336 | 6466 | 967,411,904 | +129.50(+2.04%) |
Dec 18, 2014 | 6332 | 6360 | 6240 | 6336 | 745,851,904 | +4.70(+0.07%) |
Dec 17, 2014 | 6183 | 6332 | 6145 | 6332 | 1,037,451,392 | +149.10(+2.41%) |
Dec 16, 2014 | 6301 | 6356 | 6183 | 6183 | 985,776,000 | +0.00(+0.00%) |
Dec 15, 2014 | 6301 | 6356 | 6183 | 6183 | 985,776,000 | -117.90(-1.87%) |
Dec 13, 2014 | 6462 | 6462 | 6297 | 6301 | 793,966,528 | -161.10(-2.49%) |
Dec 12, 2014 | 6500 | 6522 | 6441 | 6462 | 757,393,088 | -38.30(-0.59%) |
Dec 11, 2014 | 6530 | 6566 | 6500 | 6500 | 692,354,688 | -29.50(-0.45%) |
Dec 10, 2014 | 6672 | 6672 | 6530 | 6530 | 951,132,288 | -142.70(-2.14%) |
Dec 09, 2014 | 6743 | 6743 | 6672 | 6672 | 513,903,808 | +0.00(+0.00%) |
Dec 08, 2014 | 6743 | 6743 | 6672 | 6672 | 513,903,808 | -70.60(-1.05%) |
Dec 06, 2014 | 6679 | 6751 | 6679 | 6743 | 678,464,704 | +63.40(+0.95%) |
Dec 05, 2014 | 6717 | 6734 | 6673 | 6679 | 699,897,792 | -37.20(-0.55%) |
Dec 04, 2014 | 6742 | 6753 | 6714 | 6717 | 707,001,984 | -25.50(-0.38%) |
Dec 03, 2014 | 6656 | 6744 | 6656 | 6742 | 654,954,304 | +85.70(+1.29%) |
Dec 02, 2014 | 6723 | 6723 | 6637 | 6656 | 728,046,400 | +0.00(+0.00%) |
Dec 01, 2014 | 6723 | 6723 | 6637 | 6656 | 728,046,400 | -66.20(-0.98%) |
Nov 29, 2014 | 6723 | 6735 | 6667 | 6723 | 839,390,528 | -0.80(-0.01%) |
Nov 28, 2014 | 6729 | 6750 | 6714 | 6723 | 517,208,384 | -5.80(-0.09%) |
Nov 27, 2014 | 6731 | 6765 | 6718 | 6729 | 586,890,496 | -1.90(-0.03%) |
Nov 26, 2014 | 6730 | 6751 | 6709 | 6731 | 907,288,192 | +1.30(+0.02%) |
Nov 25, 2014 | 6751 | 6764 | 6720 | 6730 | 680,406,272 | +0.00(+0.00%) |
Nov 24, 2014 | 6751 | 6764 | 6720 | 6730 | 680,406,272 | -21.00(-0.31%) |
Nov 22, 2014 | 6679 | 6773 | 6679 | 6751 | 845,575,424 | +71.90(+1.08%) |
Nov 21, 2014 | 6697 | 6697 | 6641 | 6679 | 640,496,576 | -17.70(-0.26%) |
Nov 20, 2014 | 6709 | 6719 | 6678 | 6697 | 802,689,088 | -12.50(-0.19%) |
Nov 19, 2014 | 6672 | 6714 | 6672 | 6709 | 653,233,792 | +37.10(+0.56%) |
Nov 18, 2014 | 6654 | 6682 | 6616 | 6672 | 537,365,312 | +0.00(+0.00%) |
Nov 17, 2014 | 6654 | 6682 | 6616 | 6672 | 537,365,312 | +17.60(+0.26%) |
Nov 15, 2014 | 6636 | 6654 | 6610 | 6654 | 627,535,104 | +18.90(+0.28%) |
Nov 14, 2014 | 6611 | 6646 | 6597 | 6636 | 721,388,672 | +24.50(+0.37%) |
Nov 13, 2014 | 6627 | 6629 | 6589 | 6611 | 703,040,704 | -16.40(-0.25%) |
Nov 12, 2014 | 6611 | 6633 | 6605 | 6627 | 764,945,472 | +16.10(+0.24%) |
Nov 11, 2014 | 6567 | 6611 | 6567 | 6611 | 575,418,368 | +0.00(+0.00%) |
Nov 10, 2014 | 6567 | 6611 | 6567 | 6611 | 575,418,368 | +44.10(+0.67%) |
Nov 08, 2014 | 6551 | 6608 | 6551 | 6567 | 764,955,072 | +16.00(+0.24%) |
Nov 07, 2014 | 6539 | 6580 | 6504 | 6551 | 799,914,880 | +12.10(+0.19%) |
Nov 06, 2014 | 6454 | 6539 | 6454 | 6539 | 769,396,672 | +85.10(+1.32%) |
Nov 05, 2014 | 6488 | 6510 | 6445 | 6454 | 816,651,584 | -34.00(-0.52%) |
Nov 04, 2014 | 6546 | 6560 | 6478 | 6488 | 712,567,488 | +0.00(+0.00%) |