Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18213 | 18213 | 18132 | 18133 | 101,113,280 | -81.70(-0.45%) |
Feb 26, 2015 | 18224 | 18239 | 18157 | 18214 | 81,500,576 | -10.20(-0.06%) |
Feb 25, 2015 | 18209 | 18244 | 18183 | 18225 | 80,483,120 | +15.40(+0.08%) |
Feb 24, 2015 | 18113 | 18231 | 18099 | 18209 | 79,312,888 | +92.40(+0.51%) |
Feb 23, 2015 | 18141 | 18141 | 18055 | 18117 | 83,669,504 | -23.60(-0.13%) |
Feb 20, 2015 | 17986 | 18144 | 17878 | 18140 | 111,386,368 | +154.60(+0.86%) |
Feb 19, 2015 | 18029 | 18029 | 17925 | 17986 | 79,131,368 | -44.00(-0.24%) |
Feb 18, 2015 | 18046 | 18049 | 17982 | 18030 | 75,086,560 | -17.80(-0.10%) |
Feb 17, 2015 | 18020 | 18052 | 17951 | 18048 | 98,760,928 | +28.30(+0.16%) |
Feb 13, 2015 | 17969 | 18019 | 18019 | 18019 | 85,230,000 | +46.90(+0.26%) |
Feb 12, 2015 | 17862 | 17976 | 17862 | 17972 | 117,155,800 | +110.30(+0.62%) |
Feb 11, 2015 | 17868 | 17897 | 17760 | 17862 | 89,894,416 | -6.70(-0.04%) |
Feb 10, 2015 | 17736 | 17890 | 17729 | 17869 | 89,933,040 | +139.60(+0.79%) |
Feb 09, 2015 | 17822 | 17822 | 17685 | 17729 | 81,586,328 | -95.10(-0.53%) |
Feb 06, 2015 | 17882 | 17951 | 17764 | 17824 | 93,610,016 | -60.60(-0.34%) |
Feb 05, 2015 | 17677 | 17890 | 17677 | 17885 | 79,893,896 | +211.90(+1.20%) |
Feb 04, 2015 | 17665 | 17782 | 17603 | 17673 | 102,555,240 | +6.60(+0.04%) |
Feb 03, 2015 | 17370 | 17671 | 17370 | 17666 | 112,860,128 | +305.40(+1.76%) |
Feb 02, 2015 | 17170 | 17368 | 17038 | 17361 | 108,085,520 | +196.10(+1.14%) |
Jan 30, 2015 | 17417 | 17417 | 17157 | 17165 | 168,557,040 | -251.90(-1.45%) |
Jan 29, 2015 | 17195 | 17433 | 17136 | 17417 | 111,691,736 | +225.40(+1.31%) |
Jan 28, 2015 | 17403 | 17484 | 17189 | 17191 | 115,982,624 | -195.80(-1.13%) |
Jan 27, 2015 | 17638 | 17638 | 17355 | 17387 | 135,937,792 | -291.50(-1.65%) |
Jan 26, 2015 | 17668 | 17696 | 17568 | 17679 | 87,221,760 | +6.10(+0.03%) |
Jan 23, 2015 | 17812 | 17812 | 17668 | 17673 | 97,113,736 | -141.40(-0.79%) |
Jan 22, 2015 | 17557 | 17841 | 17482 | 17814 | 111,976,264 | +259.70(+1.48%) |
Jan 21, 2015 | 17510 | 17600 | 17396 | 17554 | 95,530,960 | +39.10(+0.22%) |
Jan 20, 2015 | 17517 | 17589 | 17347 | 17515 | 119,604,464 | +3.60(+0.02%) |
Jan 16, 2015 | 17320 | 17512 | 17512 | 17512 | 140,480,000 | +190.90(+1.10%) |
Jan 15, 2015 | 17436 | 17517 | 17298 | 17321 | 94,515,448 | -106.40(-0.61%) |
Jan 14, 2015 | 17609 | 17609 | 17265 | 17427 | 109,180,528 | -186.60(-1.06%) |
Jan 13, 2015 | 17645 | 17923 | 17498 | 17614 | 99,355,008 | -27.10(-0.15%) |
Jan 12, 2015 | 17742 | 17794 | 17572 | 17641 | 92,497,984 | -96.60(-0.54%) |
Jan 09, 2015 | 17911 | 17915 | 17686 | 17737 | 93,391,880 | -170.50(-0.95%) |
Jan 08, 2015 | 17592 | 17916 | 17592 | 17908 | 114,888,424 | +323.40(+1.84%) |
Jan 07, 2015 | 17375 | 17597 | 17375 | 17584 | 91,026,608 | +212.90(+1.23%) |
Jan 06, 2015 | 17504 | 17581 | 17262 | 17372 | 101,870,480 | -130.10(-0.74%) |
Jan 05, 2015 | 17821 | 17821 | 17476 | 17502 | 116,161,256 | -331.30(-1.86%) |
Jan 02, 2015 | 17823 | 17952 | 17731 | 17833 | 76,273,096 | +9.90(+0.06%) |
Dec 31, 2014 | 17988 | 17823 | 17823 | 17823 | 82,840,000 | -160.00(-0.89%) |
Dec 30, 2014 | 18035 | 18035 | 17960 | 17983 | 47,485,500 | -55.10(-0.31%) |
Dec 29, 2014 | 18047 | 18073 | 18022 | 18038 | 53,866,600 | -15.50(-0.09%) |
Dec 26, 2014 | 18038 | 18103 | 18038 | 18054 | 52,566,004 | +23.50(+0.13%) |
Dec 24, 2014 | 18036 | 18030 | 18030 | 18030 | 42,870,000 | +6.00(+0.03%) |
Dec 23, 2014 | 17972 | 18069 | 17970 | 18024 | 82,885,784 | +64.80(+0.36%) |
Dec 22, 2014 | 17812 | 17963 | 17812 | 17959 | 98,467,320 | +154.60(+0.87%) |
Dec 19, 2014 | 17778 | 17874 | 17747 | 17805 | 343,694,560 | +26.60(+0.15%) |
Dec 18, 2014 | 17368 | 17778 | 17368 | 17778 | 123,977,104 | +421.30(+2.43%) |
Dec 17, 2014 | 17069 | 17389 | 17069 | 17357 | 118,220,416 | +288.00(+1.69%) |
Dec 16, 2014 | 17173 | 17427 | 17068 | 17069 | 116,647,056 | -111.90(-0.65%) |
Dec 15, 2014 | 17286 | 17404 | 17115 | 17181 | 114,050,376 | -100.00(-0.58%) |
Dec 12, 2014 | 17590 | 17590 | 17281 | 17281 | 121,953,792 | -315.50(-1.79%) |
Dec 11, 2014 | 17534 | 17758 | 17534 | 17596 | 90,104,800 | +63.10(+0.36%) |
Dec 10, 2014 | 17798 | 17798 | 17508 | 17533 | 115,101,944 | -268.00(-1.51%) |
Dec 09, 2014 | 17847 | 17847 | 17630 | 17801 | 100,401,056 | -51.30(-0.29%) |
Dec 08, 2014 | 17955 | 17961 | 17804 | 17852 | 88,681,136 | -106.30(-0.59%) |
Dec 05, 2014 | 17903 | 17948 | 17903 | 17959 | 79,105,760 | +58.70(+0.33%) |
Dec 04, 2014 | 17910 | 17938 | 17815 | 17900 | 76,266,768 | -12.50(-0.07%) |
Dec 03, 2014 | 17881 | 17924 | 17856 | 17913 | 99,400,968 | +33.00(+0.18%) |
Dec 02, 2014 | 17779 | 17897 | 17779 | 17880 | 81,968,400 | +102.80(+0.58%) |