Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17757 | 17800 | 17663 | 17664 | 149,246,272 | -92.30(-0.52%) |
Oct 29, 2015 | 17772 | 17786 | 17685 | 17756 | 90,301,304 | -23.70(-0.13%) |
Oct 28, 2015 | 17587 | 17780 | 17557 | 17780 | 115,625,816 | +198.10(+1.13%) |
Oct 27, 2015 | 17609 | 17635 | 17541 | 17581 | 115,182,840 | -41.70(-0.24%) |
Oct 26, 2015 | 17650 | 17661 | 17602 | 17623 | 116,658,088 | -23.60(-0.13%) |
Oct 23, 2015 | 17525 | 17679 | 17525 | 17647 | 158,086,640 | +157.50(+0.90%) |
Oct 22, 2015 | 17181 | 17505 | 17181 | 17489 | 152,420,608 | +320.60(+1.87%) |
Oct 21, 2015 | 17226 | 17315 | 17153 | 17169 | 107,101,984 | -48.50(-0.28%) |
Oct 20, 2015 | 17228 | 17265 | 17148 | 17217 | 106,670,968 | -13.40(-0.08%) |
Oct 19, 2015 | 17209 | 17236 | 17129 | 17230 | 118,433,688 | +14.50(+0.08%) |
Oct 16, 2015 | 17142 | 17220 | 17107 | 17216 | 145,876,768 | +74.20(+0.43%) |
Oct 15, 2015 | 16945 | 17144 | 16934 | 17142 | 122,955,824 | +217.00(+1.28%) |
Oct 14, 2015 | 17079 | 17111 | 16888 | 16925 | 120,111,008 | -157.10(-0.92%) |
Oct 13, 2015 | 17114 | 17173 | 17034 | 17082 | 99,396,776 | -50.00(-0.29%) |
Oct 12, 2015 | 17082 | 17139 | 17065 | 17132 | 72,501,080 | +47.40(+0.28%) |
Oct 09, 2015 | 17055 | 17111 | 17027 | 17084 | 103,732,048 | +33.70(+0.20%) |
Oct 08, 2015 | 16904 | 17081 | 16859 | 17051 | 100,733,680 | +138.50(+0.82%) |
Oct 07, 2015 | 16805 | 16963 | 16765 | 16912 | 115,692,240 | +122.10(+0.73%) |
Oct 06, 2015 | 16774 | 16865 | 16746 | 16790 | 120,007,240 | +13.80(+0.08%) |
Oct 05, 2015 | 16502 | 16798 | 16502 | 16776 | 127,657,416 | +304.00(+1.85%) |
Oct 02, 2015 | 16258 | 16473 | 16014 | 16472 | 136,887,936 | +200.40(+1.23%) |
Oct 01, 2015 | 16279 | 16349 | 16074 | 16272 | 111,416,976 | -12.70(-0.08%) |
Sep 30, 2015 | 16057 | 16298 | 16057 | 16285 | 145,744,848 | +235.60(+1.47%) |
Sep 29, 2015 | 16002 | 16119 | 15942 | 16049 | 121,158,088 | +47.20(+0.29%) |
Sep 28, 2015 | 16313 | 16313 | 15982 | 16002 | 139,927,744 | -312.80(-1.92%) |
Sep 25, 2015 | 16205 | 16465 | 16205 | 16315 | 130,786,704 | +113.40(+0.70%) |
Sep 24, 2015 | 16257 | 16257 | 16016 | 16201 | 122,217,664 | -78.60(-0.48%) |
Sep 23, 2015 | 16333 | 16355 | 16212 | 16280 | 86,032,200 | -50.60(-0.31%) |
Sep 22, 2015 | 16477 | 16477 | 16222 | 16330 | 119,009,736 | -179.70(-1.09%) |
Sep 21, 2015 | 16406 | 16579 | 16392 | 16510 | 90,728,488 | +125.60(+0.77%) |
Sep 18, 2015 | 16675 | 16675 | 16344 | 16385 | 341,706,080 | -290.10(-1.74%) |
Sep 17, 2015 | 16738 | 16933 | 16640 | 16675 | 129,602,024 | -65.20(-0.39%) |
Sep 16, 2015 | 16600 | 16756 | 16594 | 16740 | 99,623,152 | +140.10(+0.84%) |
Sep 15, 2015 | 16383 | 16644 | 16383 | 16600 | 93,051,072 | +228.80(+1.40%) |
Sep 14, 2015 | 16451 | 16451 | 16331 | 16371 | 92,662,416 | -62.10(-0.38%) |
Sep 11, 2015 | 16330 | 16435 | 16245 | 16433 | 104,630,128 | +102.70(+0.63%) |
Sep 10, 2015 | 16253 | 16442 | 16212 | 16330 | 122,691,280 | +76.80(+0.47%) |
Sep 09, 2015 | 16505 | 16665 | 16220 | 16254 | 118,787,760 | -239.10(-1.45%) |
Sep 08, 2015 | 16110 | 16503 | 16110 | 16493 | 123,870,832 | +390.30(+2.42%) |
Sep 04, 2015 | 16372 | 16102 | 16102 | 16102 | 127,270,000 | -272.40(-1.66%) |
Sep 03, 2015 | 16364 | 16550 | 16317 | 16375 | 109,729,968 | +23.40(+0.14%) |
Sep 02, 2015 | 16058 | 16353 | 16058 | 16351 | 133,482,704 | +293.10(+1.83%) |
Sep 01, 2015 | 16528 | 16528 | 15980 | 16058 | 171,388,224 | -469.70(-2.84%) |
Aug 31, 2015 | 16632 | 16632 | 16444 | 16528 | 141,435,168 | -115.00(-0.69%) |
Aug 28, 2015 | 16649 | 16670 | 16535 | 16643 | 131,789,104 | -11.80(-0.07%) |
Aug 27, 2015 | 16286 | 16667 | 16286 | 16655 | 171,979,856 | +369.30(+2.27%) |
Aug 26, 2015 | 15676 | 16304 | 15676 | 16286 | 208,424,512 | +619.10(+3.95%) |
Aug 25, 2015 | 15882 | 16313 | 15651 | 15666 | 213,216,128 | -204.90(-1.29%) |
Aug 24, 2015 | 16460 | 16460 | 15370 | 15871 | 293,917,024 | -588.50(-3.58%) |
Aug 21, 2015 | 16991 | 16991 | 16460 | 16460 | 225,172,144 | -530.90(-3.12%) |
Aug 20, 2015 | 17345 | 17345 | 16991 | 16991 | 128,534,952 | -358.00(-2.06%) |
Aug 19, 2015 | 17509 | 17517 | 17282 | 17349 | 104,717,296 | -162.60(-0.93%) |
Aug 18, 2015 | 17537 | 17568 | 17486 | 17511 | 79,897,088 | -33.90(-0.19%) |
Aug 17, 2015 | 17473 | 17551 | 17342 | 17545 | 73,377,568 | +67.80(+0.39%) |
Aug 14, 2015 | 17410 | 17493 | 17394 | 17477 | 82,118,120 | +69.20(+0.40%) |
Aug 13, 2015 | 17402 | 17482 | 17341 | 17408 | 88,548,272 | +5.70(+0.03%) |
Aug 12, 2015 | 17383 | 17424 | 17126 | 17402 | 120,399,968 | -0.30(-0.00%) |
Aug 11, 2015 | 17594 | 17594 | 17353 | 17403 | 103,011,384 | -212.40(-1.21%) |
Aug 10, 2015 | 17375 | 17629 | 17375 | 17615 | 92,426,376 | +241.80(+1.39%) |
Aug 07, 2015 | 17415 | 17415 | 17279 | 17373 | 81,801,232 | -46.40(-0.27%) |
Aug 06, 2015 | 17543 | 17572 | 17363 | 17420 | 96,168,008 | -120.70(-0.69%) |
Aug 05, 2015 | 17555 | 17661 | 17493 | 17540 | 102,446,944 | -10.20(-0.06%) |
Aug 04, 2015 | 17597 | 17636 | 17506 | 17551 | 99,063,736 | -47.50(-0.27%) |