Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 18442 | 18467 | 18371 | 18432 | 111,551,040 | -24.10(-0.13%) |
Jul 28, 2016 | 18461 | 18483 | 18369 | 18456 | 85,748,792 | -15.90(-0.09%) |
Jul 27, 2016 | 18473 | 18542 | 18431 | 18472 | 111,368,136 | -1.60(-0.01%) |
Jul 26, 2016 | 18497 | 18522 | 18387 | 18474 | 85,368,416 | -19.30(-0.10%) |
Jul 25, 2016 | 18554 | 18556 | 18453 | 18493 | 76,807,472 | -77.70(-0.42%) |
Jul 22, 2016 | 18524 | 18571 | 18492 | 18571 | 87,706,624 | +53.60(+0.29%) |
Jul 21, 2016 | 18590 | 18590 | 18470 | 18517 | 86,803,016 | -77.80(-0.42%) |
Jul 20, 2016 | 18583 | 18622 | 18556 | 18595 | 93,233,336 | +36.00(+0.19%) |
Jul 19, 2016 | 18503 | 18562 | 18495 | 18559 | 85,840,784 | +25.90(+0.14%) |
Jul 18, 2016 | 18522 | 18556 | 18490 | 18533 | 75,539,808 | +16.50(+0.09%) |
Jul 15, 2016 | 18509 | 18557 | 18472 | 18517 | 123,686,024 | +10.20(+0.06%) |
Jul 14, 2016 | 18414 | 18538 | 18414 | 18506 | 87,053,480 | +134.30(+0.73%) |
Jul 13, 2016 | 18357 | 18390 | 18316 | 18372 | 80,917,456 | +24.40(+0.13%) |
Jul 12, 2016 | 18259 | 18372 | 18259 | 18348 | 90,213,432 | +120.80(+0.66%) |
Jul 11, 2016 | 18162 | 18284 | 18162 | 18227 | 80,881,984 | +80.20(+0.44%) |
Jul 08, 2016 | 17971 | 18167 | 17896 | 18147 | 93,462,024 | +250.80(+1.40%) |
Jul 07, 2016 | 17924 | 17985 | 17817 | 17896 | 81,574,928 | +55.30(+0.31%) |
Jul 05, 2016 | 17904 | 17904 | 17785 | 17841 | 103,671,032 | -108.80(-0.61%) |
Jul 01, 2016 | 17924 | 17949 | 17949 | 17949 | 82,160,000 | +19.40(+0.11%) |
Jun 30, 2016 | 17713 | 17931 | 17712 | 17930 | 133,029,368 | +235.30(+1.33%) |
Jun 29, 2016 | 17456 | 17704 | 17456 | 17695 | 106,375,592 | +285.00(+1.64%) |
Jun 28, 2016 | 17190 | 17410 | 17190 | 17410 | 112,190,016 | +269.50(+1.57%) |
Jun 27, 2016 | 17355 | 17355 | 17063 | 17140 | 138,739,376 | -260.60(-1.50%) |
Jun 24, 2016 | 17947 | 17947 | 17356 | 17401 | 239,001,056 | -610.30(-3.39%) |
Jun 23, 2016 | 17844 | 18011 | 17844 | 18011 | 98,106,568 | +230.30(+1.30%) |
Jun 22, 2016 | 17833 | 17920 | 17770 | 17781 | 89,435,200 | -48.90(-0.27%) |
Jun 21, 2016 | 17827 | 17878 | 17800 | 17830 | 85,140,232 | +24.80(+0.14%) |
Jun 20, 2016 | 17737 | 17946 | 17737 | 17805 | 99,383,800 | +129.70(+0.73%) |
Jun 17, 2016 | 17733 | 17733 | 17603 | 17675 | 248,683,344 | -57.90(-0.33%) |
Jun 16, 2016 | 17602 | 17755 | 17471 | 17733 | 91,949,264 | +92.90(+0.53%) |
Jun 15, 2016 | 17704 | 17763 | 17629 | 17640 | 94,128,200 | -34.60(-0.20%) |
Jun 14, 2016 | 17711 | 17734 | 17596 | 17675 | 93,741,296 | -57.70(-0.33%) |
Jun 13, 2016 | 17830 | 17893 | 17731 | 17732 | 101,687,936 | -132.80(-0.74%) |
Jun 10, 2016 | 17939 | 17939 | 17812 | 17865 | 90,540,960 | -119.90(-0.67%) |
Jun 09, 2016 | 17970 | 18005 | 17916 | 17985 | 69,686,128 | -19.90(-0.11%) |
Jun 08, 2016 | 17932 | 18016 | 17932 | 18005 | 71,255,736 | +66.80(+0.37%) |
Jun 07, 2016 | 17936 | 18003 | 17936 | 17938 | 78,749,104 | +18.00(+0.10%) |
Jun 06, 2016 | 17826 | 17950 | 17823 | 17920 | 71,870,480 | +113.20(+0.64%) |
Jun 03, 2016 | 17800 | 17833 | 17691 | 17807 | 82,279,072 | -31.50(-0.18%) |
Jun 02, 2016 | 17789 | 17839 | 17704 | 17839 | 75,559,768 | +48.90(+0.27%) |
Jun 01, 2016 | 17755 | 17809 | 17665 | 17790 | 78,529,032 | +2.50(+0.01%) |
May 31, 2016 | 17892 | 17898 | 17724 | 17787 | 147,388,864 | -86.00(-0.48%) |
May 27, 2016 | 17827 | 17873 | 17873 | 17873 | 73,190,000 | +44.90(+0.25%) |
May 26, 2016 | 17860 | 17889 | 17804 | 17828 | 68,937,576 | -23.20(-0.13%) |
May 25, 2016 | 17735 | 17892 | 17735 | 17852 | 79,182,000 | +145.40(+0.82%) |
May 24, 2016 | 17525 | 17743 | 17525 | 17706 | 86,476,240 | +213.20(+1.22%) |
May 23, 2016 | 17507 | 17551 | 17480 | 17493 | 87,791,472 | -8.00(-0.05%) |
May 20, 2016 | 17437 | 17572 | 17437 | 17501 | 111,997,736 | +65.50(+0.38%) |
May 19, 2016 | 17514 | 17514 | 17331 | 17435 | 95,531,592 | -91.20(-0.52%) |
May 18, 2016 | 17501 | 17636 | 17418 | 17527 | 79,115,800 | -3.40(-0.02%) |
May 17, 2016 | 17702 | 17702 | 17470 | 17530 | 103,255,448 | -180.70(-1.02%) |
May 16, 2016 | 17532 | 17756 | 17532 | 17711 | 88,438,992 | +175.40(+1.00%) |
May 13, 2016 | 17711 | 17735 | 17512 | 17535 | 86,647,840 | -185.20(-1.05%) |
May 12, 2016 | 17722 | 17798 | 17625 | 17720 | 88,564,872 | +9.40(+0.05%) |
May 11, 2016 | 17919 | 17919 | 17711 | 17711 | 87,388,120 | -217.20(-1.21%) |
May 10, 2016 | 17727 | 17935 | 17727 | 17928 | 75,792,952 | +222.40(+1.26%) |
May 09, 2016 | 17744 | 17783 | 17668 | 17706 | 85,591,024 | -34.70(-0.20%) |
May 06, 2016 | 17650 | 17744 | 17580 | 17741 | 80,024,240 | +79.90(+0.45%) |
May 05, 2016 | 17664 | 17736 | 17616 | 17661 | 81,533,264 | +9.40(+0.05%) |
May 04, 2016 | 17735 | 17738 | 17609 | 17651 | 95,018,760 | -99.60(-0.56%) |
May 03, 2016 | 17871 | 17871 | 17671 | 17751 | 97,064,776 | -140.30(-0.78%) |