Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17756 | 17784 | 17672 | 17690 | 106,116,128 | -56.10(-0.32%) |
Jul 30, 2015 | 17743 | 17761 | 17641 | 17746 | 76,646,144 | -5.40(-0.03%) |
Jul 29, 2015 | 17631 | 17777 | 17629 | 17751 | 93,143,696 | +121.10(+0.69%) |
Jul 28, 2015 | 17450 | 17650 | 17450 | 17630 | 103,451,096 | +189.70(+1.09%) |
Jul 27, 2015 | 17562 | 17562 | 17399 | 17441 | 117,864,368 | -127.90(-0.73%) |
Jul 24, 2015 | 17731 | 17756 | 17554 | 17568 | 103,471,360 | -163.40(-0.92%) |
Jul 23, 2015 | 17854 | 17861 | 17705 | 17732 | 88,602,280 | -119.10(-0.67%) |
Jul 22, 2015 | 17918 | 17919 | 17807 | 17851 | 112,374,840 | -68.30(-0.38%) |
Jul 21, 2015 | 18097 | 18097 | 17868 | 17919 | 100,172,056 | -181.10(-1.00%) |
Jul 20, 2015 | 18086 | 18137 | 18064 | 18100 | 75,056,744 | +14.00(+0.08%) |
Jul 17, 2015 | 18118 | 18121 | 18032 | 18086 | 106,512,736 | -33.80(-0.19%) |
Jul 16, 2015 | 18078 | 18132 | 18065 | 18120 | 85,029,368 | +70.00(+0.39%) |
Jul 15, 2015 | 18053 | 18090 | 18010 | 18050 | 80,455,696 | -3.40(-0.02%) |
Jul 14, 2015 | 17975 | 18073 | 17956 | 18054 | 76,744,768 | +75.90(+0.42%) |
Jul 13, 2015 | 17787 | 17988 | 17787 | 17978 | 86,381,640 | +217.30(+1.22%) |
Jul 10, 2015 | 17561 | 17798 | 17561 | 17760 | 85,798,192 | +211.80(+1.21%) |
Jul 09, 2015 | 17530 | 17765 | 17530 | 17549 | 100,524,064 | +33.20(+0.19%) |
Jul 08, 2015 | 17759 | 17759 | 17496 | 17515 | 69,825,584 | -261.50(-1.47%) |
Jul 07, 2015 | 17685 | 17793 | 17466 | 17777 | 105,838,256 | +93.30(+0.53%) |
Jul 06, 2015 | 17728 | 17734 | 17564 | 17684 | 90,130,256 | -46.50(-0.26%) |
Jul 02, 2015 | 17763 | 17730 | 17730 | 17730 | 83,080,000 | -27.80(-0.16%) |
Jul 01, 2015 | 17638 | 17802 | 17638 | 17758 | 87,006,640 | +138.40(+0.79%) |
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%) |