Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19763 | 19763 | 19763 | 0 | -57.20(-0.29%) | |
Dec 29, 2016 | 19836 | 19878 | 19789 | 19820 | 172,038,816 | -13.90(-0.07%) |
Dec 28, 2016 | 19964 | 19981 | 19827 | 19834 | 188,346,544 | -111.30(-0.56%) |
Dec 27, 2016 | 19944 | 19980 | 19940 | 19945 | 158,540,480 | +11.20(+0.06%) |
Dec 23, 2016 | 19934 | 19934 | 19934 | 0 | +14.90(+0.07%) | |
Dec 22, 2016 | 19923 | 19934 | 19882 | 19919 | 258,294,464 | -23.10(-0.12%) |
Dec 21, 2016 | 19969 | 19987 | 19942 | 19942 | 256,639,152 | -32.60(-0.16%) |
Dec 20, 2016 | 19921 | 19988 | 19920 | 19975 | 284,080,160 | +91.50(+0.46%) |
Dec 19, 2016 | 19837 | 19918 | 19833 | 19883 | 302,308,512 | +39.70(+0.20%) |
Dec 16, 2016 | 19909 | 19923 | 19821 | 19843 | 573,469,760 | -8.80(-0.04%) |
Dec 15, 2016 | 19812 | 19951 | 19812 | 19852 | 357,349,632 | +59.70(+0.30%) |
Dec 14, 2016 | 19876 | 19966 | 19749 | 19792 | 408,432,864 | -118.70(-0.60%) |
Dec 13, 2016 | 19852 | 19954 | 19846 | 19911 | 388,415,680 | +114.80(+0.58%) |
Dec 12, 2016 | 19770 | 19825 | 19748 | 19796 | 333,658,400 | +39.60(+0.20%) |
Dec 09, 2016 | 19631 | 19758 | 19623 | 19757 | 334,466,976 | +142.00(+0.72%) |
Dec 08, 2016 | 19560 | 19665 | 19528 | 19615 | 324,570,848 | +65.20(+0.33%) |
Dec 07, 2016 | 19242 | 19558 | 19230 | 19550 | 385,199,808 | +297.80(+1.55%) |
Dec 06, 2016 | 19220 | 19256 | 19185 | 19252 | 284,956,640 | +35.60(+0.19%) |
Dec 05, 2016 | 19244 | 19275 | 19187 | 19216 | 317,801,056 | +45.80(+0.24%) |
Dec 02, 2016 | 19161 | 19196 | 19141 | 19170 | 84,921,760 | -21.50(-0.11%) |
Dec 01, 2016 | 19149 | 19214 | 19139 | 19192 | 108,803,144 | +68.30(+0.36%) |
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%) |