Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17803 | 17837 | 17720 | 17720 | 155,559,408 | -78.60(-0.44%) |
Nov 27, 2015 | 17806 | 17830 | 17749 | 17798 | 46,819,240 | -14.90(-0.08%) |
Nov 25, 2015 | 17821 | 17813 | 17813 | 17813 | 82,540,000 | +1.20(+0.01%) |
Nov 24, 2015 | 17771 | 17863 | 17684 | 17812 | 127,172,416 | +19.50(+0.11%) |
Nov 23, 2015 | 17824 | 17868 | 17752 | 17793 | 134,675,392 | -31.10(-0.17%) |
Nov 20, 2015 | 17733 | 17914 | 17733 | 17824 | 153,141,888 | +91.00(+0.51%) |
Nov 19, 2015 | 17740 | 17773 | 17682 | 17733 | 114,633,088 | -4.40(-0.02%) |
Nov 18, 2015 | 17486 | 17752 | 17486 | 17737 | 106,811,912 | +247.70(+1.42%) |
Nov 17, 2015 | 17487 | 17599 | 17451 | 17490 | 167,191,792 | +6.50(+0.04%) |
Nov 16, 2015 | 17230 | 17483 | 17210 | 17483 | 137,592,240 | +237.80(+1.38%) |
Nov 13, 2015 | 17439 | 17439 | 17239 | 17245 | 134,640,976 | -202.90(-1.16%) |
Nov 12, 2015 | 17692 | 17692 | 17444 | 17448 | 113,658,888 | -254.10(-1.44%) |
Nov 11, 2015 | 17770 | 17807 | 17697 | 17702 | 95,226,880 | -56.00(-0.32%) |
Nov 10, 2015 | 17724 | 17769 | 17658 | 17758 | 108,643,008 | +27.70(+0.16%) |
Nov 09, 2015 | 17901 | 17901 | 17668 | 17730 | 121,206,960 | -179.80(-1.00%) |
Nov 06, 2015 | 17855 | 17912 | 17769 | 17910 | 107,451,640 | +46.90(+0.26%) |
Nov 05, 2015 | 17871 | 17930 | 17779 | 17863 | 98,908,880 | -4.20(-0.02%) |
Nov 04, 2015 | 17930 | 17964 | 17829 | 17868 | 99,893,536 | -50.60(-0.28%) |
Nov 03, 2015 | 17820 | 17978 | 17796 | 17918 | 92,285,184 | +89.40(+0.50%) |
Nov 02, 2015 | 17673 | 17846 | 17655 | 17829 | 100,841,496 | +165.30(+0.94%) |
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%) |