Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2015 | 18018 | 18106 | 17982 | 18040 | 85,643,408 | +29.70(+0.16%) |
May 29, 2015 | 18128 | 18128 | 17968 | 18011 | 139,806,464 | -115.40(-0.64%) |
May 28, 2015 | 18154 | 18154 | 18066 | 18126 | 67,514,976 | -36.90(-0.20%) |
May 27, 2015 | 18045 | 18190 | 18045 | 18163 | 96,398,208 | +121.50(+0.67%) |
May 26, 2015 | 18230 | 18230 | 17990 | 18042 | 109,441,696 | -190.50(-1.04%) |
May 22, 2015 | 18287 | 18232 | 18232 | 18232 | 78,890,000 | -53.70(-0.29%) |
May 21, 2015 | 18286 | 18315 | 18250 | 18286 | 84,266,208 | +0.30(+0.00%) |
May 20, 2015 | 18315 | 18350 | 18273 | 18285 | 80,186,216 | -27.00(-0.15%) |
May 19, 2015 | 18300 | 18351 | 18261 | 18312 | 87,200,384 | +13.50(+0.07%) |
May 18, 2015 | 18267 | 18326 | 18244 | 18299 | 79,079,456 | +26.30(+0.14%) |
May 15, 2015 | 18252 | 18273 | 18215 | 18273 | 108,216,080 | +20.40(+0.11%) |
May 14, 2015 | 18062 | 18255 | 18062 | 18252 | 91,581,832 | +191.70(+1.06%) |
May 13, 2015 | 18070 | 18133 | 18039 | 18060 | 85,179,760 | -7.70(-0.04%) |
May 12, 2015 | 18096 | 18119 | 17925 | 18068 | 89,273,560 | -37.00(-0.20%) |
May 11, 2015 | 18188 | 18200 | 18089 | 18105 | 86,054,920 | -85.90(-0.47%) |
May 08, 2015 | 17934 | 18205 | 17934 | 18191 | 94,958,320 | +267.00(+1.49%) |
May 07, 2015 | 17840 | 17973 | 17797 | 17924 | 80,924,944 | +82.10(+0.46%) |
May 06, 2015 | 17935 | 18020 | 17733 | 17842 | 100,433,864 | -86.20(-0.48%) |
May 05, 2015 | 18062 | 18086 | 17906 | 17928 | 95,336,392 | -142.20(-0.79%) |
May 04, 2015 | 18026 | 18134 | 18026 | 18070 | 86,013,136 | +46.30(+0.26%) |
May 01, 2015 | 17859 | 18029 | 17859 | 18024 | 91,702,040 | +183.60(+1.03%) |
Apr 30, 2015 | 18033 | 18033 | 17775 | 17840 | 129,211,448 | -195.00(-1.08%) |
Apr 29, 2015 | 18094 | 18096 | 17954 | 18036 | 102,076,848 | -74.60(-0.41%) |
Apr 28, 2015 | 18036 | 18120 | 17917 | 18110 | 124,930,992 | +72.10(+0.40%) |
Apr 27, 2015 | 18098 | 18176 | 18025 | 18038 | 121,110,416 | -42.10(-0.23%) |
Apr 24, 2015 | 18056 | 18109 | 18009 | 18080 | 119,130,752 | +21.40(+0.12%) |
Apr 23, 2015 | 18032 | 18133 | 17967 | 18059 | 100,244,856 | +20.40(+0.11%) |
Apr 22, 2015 | 17951 | 18056 | 17888 | 18038 | 91,256,312 | +88.70(+0.49%) |
Apr 21, 2015 | 18034 | 18110 | 17930 | 17950 | 95,175,624 | -85.30(-0.47%) |
Apr 20, 2015 | 17841 | 18092 | 17841 | 18035 | 103,163,432 | +208.60(+1.17%) |
Apr 17, 2015 | 18103 | 18103 | 17748 | 17826 | 138,864,064 | -279.50(-1.54%) |
Apr 16, 2015 | 18106 | 18169 | 18064 | 18106 | 89,516,000 | -6.80(-0.04%) |
Apr 15, 2015 | 18046 | 18160 | 18046 | 18113 | 113,613,944 | +75.90(+0.42%) |
Apr 14, 2015 | 17979 | 18076 | 17906 | 18037 | 82,827,536 | +59.70(+0.33%) |
Apr 13, 2015 | 18052 | 18108 | 17975 | 17977 | 120,086,992 | -80.70(-0.45%) |
Apr 10, 2015 | 17957 | 18067 | 17946 | 18058 | 116,409,888 | +99.00(+0.55%) |
Apr 09, 2015 | 17898 | 17984 | 17823 | 17959 | 86,735,616 | +56.20(+0.31%) |
Apr 08, 2015 | 17878 | 17976 | 17822 | 17902 | 76,821,072 | +27.10(+0.15%) |
Apr 07, 2015 | 17884 | 17983 | 17871 | 17875 | 72,145,064 | -5.40(-0.03%) |
Apr 06, 2015 | 17756 | 17942 | 17647 | 17881 | 100,847,520 | +117.60(+0.66%) |
Apr 02, 2015 | 17700 | 17763 | 17763 | 17763 | 87,370,000 | +65.00(+0.37%) |