Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18177 | 18194 | 18131 | 18142 | 110,083,016 | -18.80(-0.10%) |
Oct 28, 2016 | 18194 | 18257 | 18095 | 18161 | 107,846,120 | -8.50(-0.05%) |
Oct 27, 2016 | 18235 | 18253 | 18149 | 18170 | 83,534,248 | -29.60(-0.16%) |
Oct 26, 2016 | 18104 | 18236 | 18062 | 18199 | 86,335,848 | +30.00(+0.17%) |
Oct 25, 2016 | 18206 | 18242 | 18152 | 18169 | 83,193,208 | -53.70(-0.29%) |
Oct 24, 2016 | 18197 | 18275 | 18191 | 18223 | 88,549,048 | +77.30(+0.43%) |
Oct 21, 2016 | 18153 | 18169 | 18050 | 18146 | 117,821,048 | -16.60(-0.09%) |
Oct 20, 2016 | 18162 | 18249 | 18129 | 18162 | 88,833,880 | -40.30(-0.22%) |
Oct 19, 2016 | 18178 | 18252 | 18169 | 18203 | 88,043,000 | +40.70(+0.22%) |
Oct 18, 2016 | 18145 | 18226 | 18129 | 18162 | 74,800,256 | +75.50(+0.42%) |
Oct 17, 2016 | 18136 | 18162 | 18063 | 18086 | 75,964,288 | -52.00(-0.29%) |
Oct 14, 2016 | 18177 | 18261 | 18138 | 18138 | 87,051,704 | +39.50(+0.22%) |
Oct 13, 2016 | 18088 | 18138 | 17960 | 18099 | 83,156,720 | -45.30(-0.25%) |
Oct 12, 2016 | 18133 | 18194 | 18082 | 18144 | 72,231,544 | +15.50(+0.09%) |
Oct 11, 2016 | 18308 | 18312 | 18062 | 18129 | 88,614,064 | -200.30(-1.09%) |
Oct 10, 2016 | 18283 | 18400 | 18283 | 18329 | 72,106,840 | +88.50(+0.49%) |
Oct 07, 2016 | 18295 | 18320 | 18149 | 18240 | 82,681,280 | -28.00(-0.15%) |
Oct 06, 2016 | 18280 | 18288 | 18163 | 18268 | 78,655,568 | -12.50(-0.07%) |
Oct 05, 2016 | 18206 | 18316 | 18206 | 18281 | 76,187,000 | +112.60(+0.62%) |
Oct 04, 2016 | 18268 | 18314 | 18116 | 18168 | 79,705,832 | -85.40(-0.47%) |
Oct 03, 2016 | 18280 | 18280 | 18204 | 18254 | 68,514,584 | -54.40(-0.30%) |
Sep 30, 2016 | 18182 | 18370 | 18182 | 18308 | 135,451,760 | +164.80(+0.91%) |
Sep 29, 2016 | 18323 | 18366 | 18092 | 18143 | 95,882,328 | -195.80(-1.07%) |
Sep 28, 2016 | 18240 | 18350 | 18179 | 18339 | 97,653,000 | +110.90(+0.61%) |
Sep 27, 2016 | 18099 | 18238 | 18052 | 18228 | 84,125,280 | +133.50(+0.74%) |
Sep 26, 2016 | 18218 | 18218 | 18083 | 18095 | 95,512,544 | -166.60(-0.91%) |
Sep 23, 2016 | 18377 | 18384 | 18255 | 18261 | 87,179,216 | -131.10(-0.71%) |
Sep 22, 2016 | 18344 | 18450 | 18344 | 18392 | 73,029,440 | +98.80(+0.54%) |
Sep 21, 2016 | 18165 | 18307 | 18122 | 18294 | 94,101,688 | +163.70(+0.90%) |
Sep 20, 2016 | 18175 | 18227 | 18129 | 18130 | 72,454,648 | +9.80(+0.05%) |
Sep 19, 2016 | 18155 | 18255 | 18093 | 18120 | 78,088,968 | -3.60(-0.02%) |
Sep 16, 2016 | 18217 | 18217 | 18070 | 18124 | 278,535,040 | -88.70(-0.49%) |
Sep 15, 2016 | 18025 | 18250 | 18016 | 18212 | 99,564,288 | +177.70(+0.99%) |
Sep 14, 2016 | 18073 | 18164 | 17992 | 18035 | 103,364,112 | -32.00(-0.18%) |
Sep 13, 2016 | 18263 | 18263 | 18028 | 18067 | 102,831,048 | -258.30(-1.41%) |
Sep 12, 2016 | 18029 | 18359 | 17995 | 18325 | 103,256,880 | +239.70(+1.33%) |
Sep 09, 2016 | 18404 | 18404 | 18085 | 18085 | 120,672,712 | -394.50(-2.13%) |
Sep 08, 2016 | 18487 | 18506 | 18447 | 18480 | 79,063,232 | -46.20(-0.25%) |
Sep 07, 2016 | 18528 | 18537 | 18475 | 18526 | 67,569,968 | -12.00(-0.06%) |
Sep 06, 2016 | 18493 | 18552 | 18450 | 18538 | 83,711,544 | +46.10(+0.25%) |
Sep 02, 2016 | 18466 | 18492 | 18492 | 18492 | 74,350,000 | +72.70(+0.39%) |
Sep 01, 2016 | 18397 | 18430 | 18296 | 18419 | 74,784,296 | +18.40(+0.10%) |
Aug 31, 2016 | 18437 | 18440 | 18334 | 18401 | 98,252,984 | -53.40(-0.29%) |
Aug 30, 2016 | 18491 | 18514 | 18408 | 18454 | 68,916,112 | -48.70(-0.26%) |
Aug 29, 2016 | 18421 | 18523 | 18420 | 18503 | 64,482,008 | +107.60(+0.58%) |
Aug 26, 2016 | 18468 | 18569 | 18335 | 18395 | 78,727,280 | -53.00(-0.29%) |
Aug 25, 2016 | 18471 | 18498 | 18432 | 18448 | 64,480,388 | -33.10(-0.18%) |
Aug 24, 2016 | 18538 | 18539 | 18448 | 18482 | 72,267,424 | -65.80(-0.35%) |
Aug 23, 2016 | 18569 | 18632 | 18546 | 18547 | 73,988,080 | +17.90(+0.10%) |
Aug 22, 2016 | 18536 | 18571 | 18467 | 18529 | 73,454,184 | -23.20(-0.13%) |
Aug 19, 2016 | 18585 | 18585 | 18491 | 18553 | 93,166,744 | -45.10(-0.24%) |
Aug 18, 2016 | 18566 | 18601 | 18533 | 18598 | 70,743,760 | +23.80(+0.13%) |
Aug 17, 2016 | 18537 | 18582 | 18469 | 18574 | 71,001,424 | +21.90(+0.12%) |
Aug 16, 2016 | 18614 | 18615 | 18551 | 18552 | 67,565,352 | -84.10(-0.45%) |
Aug 15, 2016 | 18589 | 18668 | 18589 | 18636 | 62,353,888 | +59.60(+0.32%) |
Aug 12, 2016 | 18596 | 18606 | 18536 | 18576 | 61,582,656 | -37.00(-0.20%) |
Aug 11, 2016 | 18519 | 18638 | 18519 | 18614 | 71,473,112 | +117.80(+0.64%) |
Aug 10, 2016 | 18542 | 18562 | 18469 | 18496 | 62,778,144 | -37.40(-0.20%) |
Aug 09, 2016 | 18538 | 18585 | 18508 | 18533 | 60,091,028 | +3.80(+0.02%) |
Aug 08, 2016 | 18541 | 18569 | 18502 | 18529 | 71,807,584 | -14.20(-0.08%) |
Aug 05, 2016 | 18403 | 18544 | 18403 | 18544 | 92,420,536 | +191.40(+1.04%) |
Aug 04, 2016 | 18351 | 18398 | 18325 | 18352 | 64,502,072 | -2.90(-0.02%) |
Aug 03, 2016 | 18313 | 18355 | 18283 | 18355 | 78,553,904 | +41.20(+0.22%) |
Aug 02, 2016 | 18401 | 18404 | 18248 | 18314 | 89,682,840 | -90.70(-0.49%) |