Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 16562 | 16585 | 16437 | 16493 | 84,856,016 | -69.90(-0.42%) |
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%) |