Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 16632 | 16632 | 16444 | 16528 | 141,435,168 | -115.00(-0.69%) |
Aug 28, 2015 | 16649 | 16670 | 16535 | 16643 | 131,789,104 | -11.80(-0.07%) |
Aug 27, 2015 | 16286 | 16667 | 16286 | 16655 | 171,979,856 | +369.30(+2.27%) |
Aug 26, 2015 | 15676 | 16304 | 15676 | 16286 | 208,424,512 | +619.10(+3.95%) |
Aug 25, 2015 | 15882 | 16313 | 15651 | 15666 | 213,216,128 | -204.90(-1.29%) |
Aug 24, 2015 | 16460 | 16460 | 15370 | 15871 | 293,917,024 | -588.50(-3.58%) |
Aug 21, 2015 | 16991 | 16991 | 16460 | 16460 | 225,172,144 | -530.90(-3.12%) |
Aug 20, 2015 | 17345 | 17345 | 16991 | 16991 | 128,534,952 | -358.00(-2.06%) |
Aug 19, 2015 | 17509 | 17517 | 17282 | 17349 | 104,717,296 | -162.60(-0.93%) |
Aug 18, 2015 | 17537 | 17568 | 17486 | 17511 | 79,897,088 | -33.90(-0.19%) |
Aug 17, 2015 | 17473 | 17551 | 17342 | 17545 | 73,377,568 | +67.80(+0.39%) |
Aug 14, 2015 | 17410 | 17493 | 17394 | 17477 | 82,118,120 | +69.20(+0.40%) |
Aug 13, 2015 | 17402 | 17482 | 17341 | 17408 | 88,548,272 | +5.70(+0.03%) |
Aug 12, 2015 | 17383 | 17424 | 17126 | 17402 | 120,399,968 | -0.30(-0.00%) |
Aug 11, 2015 | 17594 | 17594 | 17353 | 17403 | 103,011,384 | -212.40(-1.21%) |
Aug 10, 2015 | 17375 | 17629 | 17375 | 17615 | 92,426,376 | +241.80(+1.39%) |
Aug 07, 2015 | 17415 | 17415 | 17279 | 17373 | 81,801,232 | -46.40(-0.27%) |
Aug 06, 2015 | 17543 | 17572 | 17363 | 17420 | 96,168,008 | -120.70(-0.69%) |
Aug 05, 2015 | 17555 | 17661 | 17493 | 17540 | 102,446,944 | -10.20(-0.06%) |
Aug 04, 2015 | 17597 | 17636 | 17506 | 17551 | 99,063,736 | -47.50(-0.27%) |
Aug 03, 2015 | 17697 | 17705 | 17497 | 17598 | 87,880,000 | -91.70(-0.52%) |
Jul 31, 2015 | 17756 | 17784 | 17672 | 17690 | 106,116,128 | -56.10(-0.32%) |
Jul 30, 2015 | 17743 | 17761 | 17641 | 17746 | 76,646,144 | -5.40(-0.03%) |
Jul 29, 2015 | 17631 | 17777 | 17629 | 17751 | 93,143,696 | +121.10(+0.69%) |
Jul 28, 2015 | 17450 | 17650 | 17450 | 17630 | 103,451,096 | +189.70(+1.09%) |
Jul 27, 2015 | 17562 | 17562 | 17399 | 17441 | 117,864,368 | -127.90(-0.73%) |
Jul 24, 2015 | 17731 | 17756 | 17554 | 17568 | 103,471,360 | -163.40(-0.92%) |
Jul 23, 2015 | 17854 | 17861 | 17705 | 17732 | 88,602,280 | -119.10(-0.67%) |
Jul 22, 2015 | 17918 | 17919 | 17807 | 17851 | 112,374,840 | -68.30(-0.38%) |
Jul 21, 2015 | 18097 | 18097 | 17868 | 17919 | 100,172,056 | -181.10(-1.00%) |
Jul 20, 2015 | 18086 | 18137 | 18064 | 18100 | 75,056,744 | +14.00(+0.08%) |
Jul 17, 2015 | 18118 | 18121 | 18032 | 18086 | 106,512,736 | -33.80(-0.19%) |
Jul 16, 2015 | 18078 | 18132 | 18065 | 18120 | 85,029,368 | +70.00(+0.39%) |
Jul 15, 2015 | 18053 | 18090 | 18010 | 18050 | 80,455,696 | -3.40(-0.02%) |
Jul 14, 2015 | 17975 | 18073 | 17956 | 18054 | 76,744,768 | +75.90(+0.42%) |
Jul 13, 2015 | 17787 | 17988 | 17787 | 17978 | 86,381,640 | +217.30(+1.22%) |
Jul 10, 2015 | 17561 | 17798 | 17561 | 17760 | 85,798,192 | +211.80(+1.21%) |
Jul 09, 2015 | 17530 | 17765 | 17530 | 17549 | 100,524,064 | +33.20(+0.19%) |
Jul 08, 2015 | 17759 | 17759 | 17496 | 17515 | 69,825,584 | -261.50(-1.47%) |
Jul 07, 2015 | 17685 | 17793 | 17466 | 17777 | 105,838,256 | +93.30(+0.53%) |
Jul 06, 2015 | 17728 | 17734 | 17564 | 17684 | 90,130,256 | -46.50(-0.26%) |
Jul 02, 2015 | 17763 | 17730 | 17730 | 17730 | 83,080,000 | -27.80(-0.16%) |
Jul 01, 2015 | 17638 | 17802 | 17638 | 17758 | 87,006,640 | +138.40(+0.79%) |
Jun 30, 2015 | 17600 | 17715 | 17576 | 17620 | 126,464,432 | +23.20(+0.13%) |
Jun 29, 2015 | 17937 | 17937 | 17591 | 17596 | 116,337,392 | -350.40(-1.95%) |
Jun 26, 2015 | 17892 | 18013 | 17892 | 17947 | 158,115,776 | +56.30(+0.31%) |
Jun 25, 2015 | 17977 | 18036 | 17890 | 17890 | 78,993,192 | -75.70(-0.42%) |
Jun 24, 2015 | 18139 | 18139 | 17966 | 17966 | 104,979,520 | -178.00(-0.98%) |
Jun 23, 2015 | 18122 | 18189 | 18108 | 18144 | 75,971,864 | +24.30(+0.13%) |
Jun 22, 2015 | 18028 | 18182 | 18028 | 18120 | 77,779,656 | +103.90(+0.58%) |
Jun 19, 2015 | 18116 | 18117 | 18011 | 18016 | 258,302,256 | -99.90(-0.55%) |
Jun 18, 2015 | 17945 | 18175 | 17945 | 18116 | 94,459,488 | +180.10(+1.00%) |
Jun 17, 2015 | 17910 | 17998 | 17840 | 17936 | 92,407,328 | +31.20(+0.17%) |
Jun 16, 2015 | 17787 | 17920 | 17774 | 17904 | 77,506,448 | +113.30(+0.64%) |
Jun 15, 2015 | 17891 | 17891 | 17699 | 17791 | 91,922,592 | -107.60(-0.60%) |
Jun 12, 2015 | 18036 | 18036 | 17862 | 17899 | 83,764,864 | -140.60(-0.78%) |
Jun 11, 2015 | 18001 | 18110 | 18001 | 18039 | 89,486,640 | +39.00(+0.22%) |
Jun 10, 2015 | 17765 | 18045 | 17764 | 18000 | 96,983,808 | +236.40(+1.33%) |
Jun 09, 2015 | 17767 | 17817 | 17718 | 17764 | 90,552,936 | -2.60(-0.01%) |
Jun 08, 2015 | 17850 | 17852 | 17761 | 17767 | 86,298,280 | -82.90(-0.46%) |
Jun 05, 2015 | 17905 | 17941 | 17823 | 17850 | 89,139,416 | -56.10(-0.31%) |
Jun 04, 2015 | 18072 | 18087 | 17877 | 17906 | 93,468,664 | -170.70(-0.94%) |
Jun 03, 2015 | 18018 | 18168 | 18010 | 18076 | 73,118,296 | +64.40(+0.36%) |
Jun 02, 2015 | 18033 | 18092 | 17925 | 18012 | 77,551,680 | -28.50(-0.16%) |