Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19136 | 19225 | 19123 | 19124 | 164,573,920 | +2.00(+0.01%) |
Nov 29, 2016 | 19064 | 19144 | 19062 | 19122 | 81,510,736 | +23.70(+0.12%) |
Nov 28, 2016 | 19122 | 19139 | 19072 | 19098 | 88,461,256 | -54.20(-0.28%) |
Nov 25, 2016 | 19094 | 19152 | 19094 | 19152 | 45,889,432 | +68.90(+0.36%) |
Nov 23, 2016 | 19083 | 19083 | 19083 | 0 | +59.30(+0.31%) | |
Nov 22, 2016 | 18970 | 19044 | 18963 | 19024 | 85,308,312 | +67.20(+0.35%) |
Nov 21, 2016 | 18899 | 18961 | 18883 | 18957 | 80,520,704 | +88.80(+0.47%) |
Nov 18, 2016 | 18905 | 18916 | 18854 | 18868 | 109,880,728 | -35.90(-0.19%) |
Nov 17, 2016 | 18866 | 18904 | 18845 | 18904 | 89,936,072 | +35.70(+0.19%) |
Nov 16, 2016 | 18910 | 18910 | 18826 | 18868 | 87,315,032 | -55.00(-0.29%) |
Nov 15, 2016 | 18858 | 18925 | 18806 | 18923 | 100,659,336 | +54.40(+0.29%) |
Nov 14, 2016 | 18877 | 18934 | 18816 | 18869 | 112,252,184 | +21.00(+0.11%) |
Nov 11, 2016 | 18782 | 18856 | 18737 | 18848 | 107,298,168 | +39.80(+0.21%) |
Nov 10, 2016 | 18603 | 18874 | 18590 | 18808 | 164,388,144 | +218.20(+1.17%) |
Nov 09, 2016 | 18317 | 18650 | 18253 | 18590 | 173,105,904 | +257.00(+1.40%) |
Nov 08, 2016 | 18251 | 18400 | 18201 | 18333 | 79,824,160 | +73.10(+0.40%) |
Nov 07, 2016 | 17995 | 18263 | 17995 | 18260 | 93,450,504 | +371.30(+2.08%) |
Nov 04, 2016 | 17928 | 17987 | 17884 | 17888 | 97,757,488 | -42.40(-0.24%) |
Nov 03, 2016 | 17979 | 18007 | 17904 | 17931 | 77,856,616 | -28.90(-0.16%) |
Nov 02, 2016 | 18018 | 18044 | 17932 | 17960 | 88,608,472 | -77.50(-0.43%) |
Nov 01, 2016 | 18158 | 18177 | 17941 | 18037 | 101,279,536 | -105.30(-0.58%) |
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%) |