Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17209 | 17396 | 17209 | 17390 | 121,608,624 | +195.10(+1.13%) |
Oct 30, 2014 | 16968 | 17224 | 16921 | 17195 | 80,181,872 | +221.10(+1.30%) |
Oct 29, 2014 | 17005 | 17038 | 16895 | 16974 | 76,447,864 | -31.50(-0.19%) |
Oct 28, 2014 | 16825 | 17006 | 16825 | 17006 | 83,866,384 | +187.90(+1.12%) |
Oct 27, 2014 | 16796 | 16837 | 16730 | 16818 | 72,581,120 | +12.50(+0.07%) |
Oct 24, 2014 | 16677 | 16812 | 16650 | 16805 | 90,395,208 | +127.50(+0.76%) |
Oct 23, 2014 | 16468 | 16768 | 16468 | 16678 | 99,423,312 | +216.60(+1.32%) |
Oct 22, 2014 | 16615 | 16654 | 16460 | 16461 | 92,054,032 | -153.50(-0.92%) |
Oct 21, 2014 | 16406 | 16621 | 16406 | 16615 | 105,114,896 | +215.10(+1.31%) |
Oct 20, 2014 | 16373 | 16402 | 16260 | 16400 | 94,324,584 | +19.30(+0.12%) |
Oct 17, 2014 | 16118 | 16427 | 16118 | 16380 | 137,912,528 | +263.20(+1.63%) |
Oct 16, 2014 | 16137 | 16211 | 15944 | 16117 | 131,669,808 | -24.50(-0.15%) |
Oct 15, 2014 | 16313 | 16313 | 15855 | 16142 | 160,384,176 | -173.50(-1.06%) |
Oct 14, 2014 | 16322 | 16464 | 16274 | 16315 | 110,405,312 | -5.90(-0.04%) |
Oct 13, 2014 | 16535 | 16602 | 16310 | 16321 | 107,830,944 | -223.00(-1.35%) |
Oct 10, 2014 | 16655 | 16758 | 16544 | 16544 | 136,369,008 | -115.10(-0.69%) |
Oct 09, 2014 | 16989 | 16989 | 16649 | 16659 | 93,214,072 | -335.00(-1.97%) |
Oct 08, 2014 | 16719 | 17007 | 16663 | 16994 | 106,928,712 | +274.80(+1.64%) |
Oct 07, 2014 | 16988 | 16988 | 16716 | 16719 | 79,418,352 | -272.50(-1.60%) |
Oct 06, 2014 | 17010 | 17099 | 16930 | 16992 | 65,544,728 | -17.80(-0.10%) |
Oct 03, 2014 | 16802 | 17028 | 16802 | 17010 | 87,939,944 | +208.60(+1.24%) |
Oct 02, 2014 | 16808 | 16857 | 16674 | 16801 | 75,492,752 | -3.60(-0.02%) |
Oct 01, 2014 | 17040 | 17041 | 16776 | 16805 | 104,236,056 | -238.20(-1.40%) |
Sep 30, 2014 | 17070 | 17145 | 17017 | 17043 | 102,290,744 | -28.30(-0.17%) |
Sep 29, 2014 | 17108 | 17108 | 16934 | 17071 | 70,220,504 | -42.00(-0.25%) |
Sep 26, 2014 | 16949 | 17148 | 16948 | 17113 | 74,665,752 | +167.40(+0.99%) |
Sep 25, 2014 | 17205 | 17205 | 16946 | 16946 | 93,516,624 | -264.30(-1.54%) |
Sep 24, 2014 | 17057 | 17227 | 17034 | 17210 | 80,525,168 | +154.20(+0.90%) |
Sep 23, 2014 | 17166 | 17172 | 17056 | 17056 | 77,090,912 | -116.80(-0.68%) |
Sep 22, 2014 | 17272 | 17278 | 17159 | 17173 | 74,299,120 | -107.00(-0.62%) |
Sep 19, 2014 | 17267 | 17351 | 17258 | 17280 | 349,622,816 | +13.70(+0.08%) |
Sep 18, 2014 | 17164 | 17275 | 17164 | 17266 | 85,304,064 | +109.20(+0.64%) |
Sep 17, 2014 | 17131 | 17221 | 17089 | 17157 | 87,805,088 | +24.80(+0.14%) |
Sep 16, 2014 | 17027 | 17167 | 16986 | 17132 | 73,197,440 | +100.90(+0.59%) |
Sep 15, 2014 | 16989 | 17052 | 16951 | 17031 | 71,737,464 | +43.60(+0.26%) |
Sep 12, 2014 | 17044 | 17044 | 16938 | 16988 | 82,824,976 | -61.50(-0.36%) |
Sep 11, 2014 | 17057 | 17057 | 16984 | 17049 | 63,652,180 | -19.70(-0.12%) |
Sep 10, 2014 | 17016 | 17080 | 16975 | 17069 | 76,775,856 | +54.80(+0.32%) |
Sep 09, 2014 | 17110 | 17112 | 16993 | 17014 | 69,032,664 | -97.50(-0.57%) |
Sep 08, 2014 | 17132 | 17138 | 17079 | 17111 | 65,641,748 | -26.00(-0.15%) |
Sep 05, 2014 | 17066 | 17137 | 17010 | 17137 | 76,630,640 | +67.80(+0.40%) |
Sep 04, 2014 | 17084 | 17162 | 17030 | 17070 | 68,119,632 | -8.70(-0.05%) |
Sep 03, 2014 | 17067 | 17152 | 17060 | 17078 | 62,765,028 | +10.70(+0.06%) |
Sep 02, 2014 | 17097 | 17114 | 17009 | 17068 | 64,818,400 | -30.80(-0.18%) |
Aug 29, 2014 | 17083 | 17098 | 17098 | 17098 | 81,500,000 | +18.80(+0.11%) |
Aug 28, 2014 | 17119 | 17119 | 17018 | 17080 | 51,860,980 | -42.40(-0.25%) |
Aug 27, 2014 | 17111 | 17135 | 17091 | 17122 | 61,688,344 | +15.30(+0.09%) |
Aug 26, 2014 | 17080 | 17154 | 17080 | 17107 | 50,706,924 | +29.80(+0.17%) |
Aug 25, 2014 | 17012 | 17125 | 17012 | 17077 | 57,398,744 | +75.70(+0.45%) |
Aug 22, 2014 | 17038 | 17063 | 16984 | 17001 | 64,332,456 | -38.30(-0.22%) |
Aug 21, 2014 | 16984 | 17075 | 16984 | 17040 | 65,160,620 | +60.40(+0.36%) |
Aug 20, 2014 | 16910 | 16995 | 16901 | 16979 | 61,963,156 | +59.50(+0.35%) |
Aug 19, 2014 | 16839 | 16929 | 16839 | 16920 | 67,221,264 | +80.90(+0.48%) |
Aug 18, 2014 | 16664 | 16840 | 16664 | 16839 | 75,671,472 | +175.80(+1.06%) |
Aug 15, 2014 | 16717 | 16775 | 16581 | 16663 | 109,183,216 | -50.70(-0.30%) |
Aug 14, 2014 | 16657 | 16714 | 16714 | 16714 | 62,370,000 | +61.80(+0.37%) |
Aug 13, 2014 | 16568 | 16670 | 16568 | 16652 | 66,015,424 | +91.30(+0.55%) |
Aug 12, 2014 | 16566 | 16560 | 16560 | 16560 | 62,770,000 | -9.50(-0.06%) |
Aug 11, 2014 | 16557 | 16628 | 16557 | 16570 | 65,558,636 | +16.10(+0.10%) |
Aug 08, 2014 | 16370 | 16545 | 16364 | 16554 | 82,415,248 | +185.60(+1.13%) |
Aug 07, 2014 | 16448 | 16504 | 16334 | 16368 | 80,426,808 | -75.00(-0.46%) |
Aug 06, 2014 | 16425 | 16491 | 16372 | 16443 | 78,599,736 | +13.80(+0.08%) |
Aug 05, 2014 | 16560 | 16560 | 16370 | 16430 | 76,627,472 | -139.80(-0.84%) |
Aug 04, 2014 | 16494 | 16596 | 16447 | 16569 | 76,255,888 | +75.90(+0.46%) |