Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16870 | 16870 | 16563 | 16563 | 101,667,912 | -317.10(-1.88%) |
Jul 30, 2014 | 16920 | 16984 | 16817 | 16880 | 77,746,376 | -31.70(-0.19%) |
Jul 29, 2014 | 16984 | 17056 | 16912 | 16912 | 75,984,024 | -70.50(-0.42%) |
Jul 28, 2014 | 16957 | 17001 | 16878 | 16983 | 66,187,280 | +22.00(+0.13%) |
Jul 25, 2014 | 17080 | 17082 | 16916 | 16961 | 67,289,448 | -123.20(-0.72%) |
Jul 24, 2014 | 17092 | 17120 | 17061 | 17084 | 66,387,656 | -2.80(-0.02%) |
Jul 23, 2014 | 17117 | 17121 | 17058 | 17087 | 73,444,904 | -26.90(-0.16%) |
Jul 22, 2014 | 17055 | 17133 | 17040 | 17114 | 77,958,672 | +61.80(+0.36%) |
Jul 21, 2014 | 17095 | 17095 | 16974 | 17052 | 67,590,256 | -48.50(-0.28%) |
Jul 18, 2014 | 16978 | 17114 | 16978 | 17100 | 112,530,376 | +123.40(+0.73%) |
Jul 17, 2014 | 17133 | 17152 | 16966 | 16977 | 99,238,720 | -161.40(-0.94%) |
Jul 16, 2014 | 17062 | 17139 | 17062 | 17138 | 111,503,040 | +77.50(+0.45%) |
Jul 15, 2014 | 17055 | 17114 | 17006 | 17061 | 101,734,856 | +5.30(+0.03%) |
Jul 14, 2014 | 16951 | 17088 | 16951 | 17055 | 60,569,704 | +111.60(+0.66%) |
Jul 11, 2014 | 16918 | 16950 | 16860 | 16944 | 60,599,404 | +28.70(+0.17%) |
Jul 10, 2014 | 16980 | 16980 | 16805 | 16915 | 67,510,032 | -70.50(-0.42%) |
Jul 09, 2014 | 16917 | 16999 | 16914 | 16986 | 67,120,216 | +79.00(+0.47%) |
Jul 08, 2014 | 17022 | 17022 | 16875 | 16907 | 75,245,296 | -117.60(-0.69%) |
Jul 07, 2014 | 17064 | 17064 | 16992 | 17024 | 61,478,740 | -44.10(-0.26%) |
Jul 03, 2014 | 16979 | 17068 | 17068 | 17068 | 66,800,000 | +92.10(+0.54%) |
Jul 02, 2014 | 16950 | 16976 | 16976 | 16976 | 57,840,000 | +20.10(+0.12%) |
Jul 01, 2014 | 16828 | 16999 | 16828 | 16956 | 74,051,952 | +129.50(+0.77%) |
Jun 30, 2014 | 16852 | 16871 | 16802 | 16827 | 90,364,288 | -25.20(-0.15%) |
Jun 27, 2014 | 16847 | 16863 | 16774 | 16852 | 137,692,080 | +5.70(+0.03%) |
Jun 26, 2014 | 16867 | 16872 | 16746 | 16846 | 63,652,824 | -21.40(-0.13%) |
Jun 25, 2014 | 16818 | 16884 | 16799 | 16868 | 73,921,992 | +49.40(+0.29%) |
Jun 24, 2014 | 16935 | 16970 | 16805 | 16818 | 80,223,584 | -119.20(-0.70%) |
Jun 23, 2014 | 16946 | 16954 | 16896 | 16937 | 63,635,904 | -9.80(-0.06%) |
Jun 20, 2014 | 16921 | 16978 | 16921 | 16947 | 247,346,624 | +25.60(+0.15%) |
Jun 19, 2014 | 16910 | 16923 | 16859 | 16922 | 80,221,248 | +14.90(+0.09%) |
Jun 18, 2014 | 16806 | 16911 | 16755 | 16907 | 73,723,360 | +98.10(+0.58%) |
Jun 17, 2014 | 16779 | 16824 | 16733 | 16808 | 63,534,692 | +27.50(+0.16%) |
Jun 16, 2014 | 16766 | 16802 | 16723 | 16781 | 77,898,976 | +5.30(+0.03%) |
Jun 13, 2014 | 16735 | 16788 | 16719 | 16776 | 95,223,360 | +41.50(+0.25%) |
Jun 12, 2014 | 16840 | 16842 | 16704 | 16734 | 72,557,192 | -109.70(-0.65%) |
Jun 11, 2014 | 16943 | 16943 | 16822 | 16844 | 61,863,424 | -102.00(-0.60%) |
Jun 10, 2014 | 16940 | 16946 | 16897 | 16946 | 64,556,464 | +21.60(+0.13%) |
Jun 06, 2014 | 16840 | 16924 | 16840 | 16924 | 80,529,088 | +88.20(+0.52%) |
Jun 05, 2014 | 16739 | 16846 | 16710 | 16836 | 70,459,912 | +98.60(+0.59%) |
Jun 04, 2014 | 16720 | 16743 | 16674 | 16738 | 65,565,640 | +15.20(+0.09%) |
Jun 03, 2014 | 16737 | 16737 | 16690 | 16722 | 67,828,736 | -21.30(-0.13%) |
Jun 02, 2014 | 16717 | 16744 | 16744 | 16744 | 57,560,000 | +26.40(+0.16%) |
May 30, 2014 | 16697 | 16721 | 16649 | 16717 | 105,185,720 | +18.50(+0.11%) |
May 29, 2014 | 16638 | 16699 | 16620 | 16699 | 55,495,888 | +65.50(+0.39%) |
May 28, 2014 | 16675 | 16675 | 16620 | 16633 | 62,480,324 | -42.30(-0.25%) |
May 27, 2014 | 16607 | 16676 | 16676 | 16676 | 80,870,000 | +69.20(+0.42%) |
May 23, 2014 | 16544 | 16606 | 16606 | 16606 | 61,340,000 | +47.90(+0.29%) |
May 22, 2014 | 16533 | 16565 | 16490 | 16558 | 32,170,312 | +25.30(+0.15%) |
May 21, 2014 | 16376 | 16533 | 16533 | 16533 | 76,730,000 | +158.80(+0.97%) |
May 20, 2014 | 16511 | 16511 | 16341 | 16374 | 75,148,720 | -137.60(-0.83%) |
May 19, 2014 | 16490 | 16526 | 16442 | 16512 | 82,184,256 | +20.60(+0.12%) |
May 16, 2014 | 16447 | 16499 | 16414 | 16491 | 119,326,760 | +44.50(+0.27%) |
May 15, 2014 | 16614 | 16623 | 16398 | 16447 | 106,617,008 | -167.20(-1.01%) |
May 14, 2014 | 16716 | 16718 | 16595 | 16614 | 71,969,088 | -101.40(-0.61%) |
May 13, 2014 | 16696 | 16736 | 16696 | 16715 | 71,336,152 | +19.90(+0.12%) |
May 12, 2014 | 16585 | 16705 | 16585 | 16696 | 71,553,672 | +112.20(+0.68%) |
May 09, 2014 | 16551 | 16589 | 16499 | 16583 | 75,016,848 | +32.30(+0.20%) |
May 08, 2014 | 16518 | 16623 | 16502 | 16551 | 75,615,312 | +32.50(+0.20%) |
May 07, 2014 | 16402 | 16523 | 16357 | 16518 | 93,866,144 | +117.50(+0.72%) |
May 06, 2014 | 16530 | 16530 | 16400 | 16401 | 74,336,168 | -129.60(-0.78%) |
May 05, 2014 | 16510 | 16548 | 16377 | 16531 | 70,329,312 | +17.70(+0.11%) |
May 02, 2014 | 16562 | 16620 | 16488 | 16513 | 78,909,792 | -46.00(-0.28%) |