Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2015 | 4656 | 4661 | 4584 | 4604 | 142,104,304 | -27.18(-0.59%) |
Jan 30, 2015 | 4571 | 4632 | 4571 | 4631 | 117,222,200 | +20.49(+0.44%) |
Jan 29, 2015 | 4660 | 4661 | 4583 | 4611 | 130,618,600 | -13.27(-0.29%) |
Jan 28, 2015 | 4672 | 4679 | 4593 | 4624 | 0 | -50.92(-1.09%) |
Jan 27, 2015 | 4620 | 4679 | 4617 | 4675 | 127,771,696 | +34.44(+0.74%) |
Jan 24, 2015 | 4588 | 4673 | 4586 | 4641 | 222,514,400 | +87.89(+1.93%) |
Jan 23, 2015 | 4487 | 4570 | 4462 | 4553 | 208,073,504 | +67.98(+1.52%) |
Jan 22, 2015 | 4455 | 4485 | 4407 | 4485 | 160,196,608 | +38.80(+0.87%) |
Jan 21, 2015 | 4407 | 4464 | 4406 | 4446 | 0 | +51.09(+1.16%) |
Jan 20, 2015 | 4389 | 4423 | 4367 | 4395 | 107,393,400 | +15.31(+0.35%) |
Jan 17, 2015 | 4304 | 4387 | 4295 | 4380 | 0 | +56.42(+1.31%) |
Jan 16, 2015 | 4263 | 4339 | 4119 | 4323 | 0 | +99.96(+2.37%) |
Jan 15, 2015 | 4227 | 4302 | 4207 | 4223 | 151,689,408 | -67.04(-1.56%) |
Jan 14, 2015 | 4205 | 4308 | 4198 | 4290 | 0 | +62.04(+1.47%) |
Jan 13, 2015 | 4197 | 4252 | 4165 | 4228 | 0 | +49.17(+1.18%) |
Jan 10, 2015 | 4249 | 4273 | 4149 | 4179 | 0 | -81.12(-1.90%) |
Jan 09, 2015 | 4176 | 4270 | 4164 | 4260 | 0 | +147.46(+3.59%) |
Jan 08, 2015 | 4112 | 4145 | 4081 | 4113 | 0 | +29.23(+0.72%) |
Jan 07, 2015 | 4130 | 4151 | 4076 | 4084 | 0 | -27.86(-0.68%) |
Jan 06, 2015 | 4222 | 4277 | 4105 | 4111 | 0 | -140.93(-3.31%) |
Jan 03, 2015 | 4294 | 4311 | 4224 | 4252 | 0 | -20.46(-0.48%) |
Jan 01, 2015 | 4256 | 4276 | 4255 | 4273 | 0 | +27.21(+0.64%) |
Dec 31, 2014 | 4294 | 4296 | 4246 | 4246 | 0 | -72.39(-1.68%) |
Dec 30, 2014 | 4302 | 4318 | 4250 | 4318 | 0 | +22.08(+0.51%) |
Dec 25, 2014 | 4310 | 4316 | 4295 | 4296 | 0 | -19.12(-0.44%) |
Dec 24, 2014 | 4265 | 4315 | 4259 | 4315 | 0 | +60.54(+1.42%) |
Dec 23, 2014 | 4256 | 4295 | 4239 | 4254 | 0 | +12.78(+0.30%) |
Dec 20, 2014 | 4282 | 4291 | 4202 | 4242 | 0 | -7.84(-0.18%) |
Dec 19, 2014 | 4186 | 4249 | 4160 | 4249 | 0 | +137.58(+3.35%) |
Dec 18, 2014 | 4052 | 4132 | 4035 | 4112 | 0 | +18.71(+0.46%) |
Dec 17, 2014 | 4028 | 4094 | 3926 | 4093 | 0 | +87.82(+2.19%) |
Dec 16, 2014 | 4094 | 4144 | 4001 | 4005 | 0 | -103.55(-2.52%) |
Dec 13, 2014 | 4197 | 4203 | 4103 | 4109 | 0 | -116.93(-2.77%) |
Dec 12, 2014 | 4225 | 4249 | 4197 | 4226 | 0 | -2.05(-0.05%) |
Dec 11, 2014 | 4280 | 4307 | 4216 | 4228 | 0 | -36.03(-0.84%) |
Dec 10, 2014 | 4333 | 4342 | 4260 | 4264 | 149,779,504 | -111.54(-2.55%) |
Dec 09, 2014 | 4400 | 4408 | 4375 | 4375 | 77,425,600 | -44.00(-1.00%) |
Dec 06, 2014 | 4366 | 4423 | 4359 | 4419 | 125,876,600 | +95.59(+2.21%) |
Dec 05, 2014 | 4400 | 4428 | 4311 | 4324 | 144,554,000 | -67.97(-1.55%) |
Dec 04, 2014 | 4384 | 4406 | 4379 | 4392 | 87,190,000 | +3.56(+0.08%) |
Dec 03, 2014 | 4397 | 4423 | 4373 | 4388 | 101,308,704 | +10.97(+0.25%) |
Dec 02, 2014 | 4354 | 4383 | 4335 | 4377 | 95,799,400 | -12.85(-0.29%) |
Nov 29, 2014 | 4378 | 4390 | 4354 | 4390 | 104,492,600 | +7.84(+0.18%) |
Nov 28, 2014 | 4375 | 4396 | 4375 | 4382 | 95,289,504 | +8.92(+0.20%) |
Nov 27, 2014 | 4383 | 4399 | 4365 | 4373 | 95,096,704 | -8.89(-0.20%) |
Nov 26, 2014 | 4369 | 4404 | 4361 | 4382 | 122,591,400 | +13.87(+0.32%) |
Nov 25, 2014 | 4356 | 4400 | 4349 | 4368 | 117,173,104 | +21.21(+0.49%) |
Nov 22, 2014 | 4246 | 4356 | 4240 | 4347 | 197,869,904 | +113.02(+2.67%) |
Nov 21, 2014 | 4265 | 4265 | 4201 | 4234 | 110,207,200 | -31.98(-0.75%) |
Nov 20, 2014 | 4263 | 4289 | 4251 | 4266 | 83,273,696 | +3.81(+0.09%) |
Nov 19, 2014 | 4230 | 4268 | 4223 | 4262 | 101,914,704 | +36.28(+0.86%) |
Nov 18, 2014 | 4170 | 4239 | 4166 | 4226 | 95,508,800 | +23.64(+0.56%) |
Nov 15, 2014 | 4208 | 4208 | 4165 | 4202 | 109,621,000 | +14.51(+0.35%) |
Nov 14, 2014 | 4204 | 4221 | 4153 | 4188 | 131,579,800 | +8.07(+0.19%) |
Nov 13, 2014 | 4232 | 4243 | 4175 | 4180 | 122,989,000 | -64.22(-1.51%) |
Nov 12, 2014 | 4227 | 4253 | 4224 | 4244 | 99,662,200 | +21.28(+0.50%) |
Nov 11, 2014 | 4184 | 4225 | 4175 | 4223 | 123,847,504 | +32.93(+0.79%) |
Nov 08, 2014 | 4239 | 4240 | 4161 | 4190 | 144,094,592 | -37.79(-0.89%) |
Nov 07, 2014 | 4193 | 4275 | 4180 | 4228 | 163,811,600 | +19.26(+0.46%) |
Nov 06, 2014 | 4164 | 4214 | 4146 | 4208 | 126,747,904 | +78.23(+1.89%) |
Nov 05, 2014 | 4177 | 4209 | 4118 | 4130 | 142,148,704 | -63.84(-1.52%) |