Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16634 | 16726 | 16510 | 16516 | 126,217,632 | -123.50(-0.74%) |
Feb 26, 2016 | 16713 | 16796 | 16624 | 16640 | 98,482,656 | -57.30(-0.34%) |
Feb 25, 2016 | 16504 | 16698 | 16458 | 16697 | 94,121,296 | +212.30(+1.29%) |
Feb 24, 2016 | 16419 | 16507 | 16166 | 16485 | 93,621,464 | +53.20(+0.32%) |
Feb 23, 2016 | 16610 | 16610 | 16404 | 16432 | 98,167,264 | -188.90(-1.14%) |
Feb 22, 2016 | 16417 | 16664 | 16417 | 16621 | 102,238,512 | +228.70(+1.40%) |
Feb 19, 2016 | 16411 | 16411 | 16278 | 16392 | 134,344,288 | -21.40(-0.13%) |
Feb 18, 2016 | 16484 | 16512 | 16390 | 16413 | 104,951,344 | -40.40(-0.25%) |
Feb 17, 2016 | 16218 | 16486 | 16218 | 16454 | 124,084,888 | +257.40(+1.59%) |
Feb 16, 2016 | 16012 | 16196 | 16012 | 16196 | 142,030,816 | +222.60(+1.39%) |
Feb 12, 2016 | 15692 | 15974 | 15974 | 15974 | 132,550,000 | +313.60(+2.00%) |
Feb 11, 2016 | 15898 | 15898 | 15503 | 15660 | 172,067,616 | -254.50(-1.60%) |
Feb 10, 2016 | 16036 | 16202 | 15900 | 15915 | 122,288,312 | -99.70(-0.62%) |
Feb 09, 2016 | 16005 | 16137 | 15881 | 16014 | 127,739,704 | -12.60(-0.08%) |
Feb 08, 2016 | 16148 | 16148 | 15804 | 16027 | 165,875,008 | -178.00(-1.10%) |
Feb 05, 2016 | 16418 | 16424 | 16130 | 16205 | 139,012,384 | -211.60(-1.29%) |
Feb 04, 2016 | 16330 | 16486 | 16266 | 16417 | 131,489,496 | +79.90(+0.49%) |
Feb 03, 2016 | 16186 | 16382 | 15961 | 16337 | 141,866,112 | +183.20(+1.13%) |
Feb 02, 2016 | 16420 | 16420 | 16108 | 16154 | 126,211,456 | -295.70(-1.80%) |
Feb 01, 2016 | 16454 | 16511 | 16300 | 16449 | 114,454,088 | -17.10(-0.10%) |
Jan 29, 2016 | 16090 | 16466 | 16090 | 16466 | 217,940,368 | +396.70(+2.47%) |
Jan 28, 2016 | 15960 | 16102 | 15868 | 16070 | 130,122,472 | +125.10(+0.78%) |
Jan 27, 2016 | 16169 | 16235 | 15878 | 15944 | 138,347,408 | -222.70(-1.38%) |
Jan 26, 2016 | 15893 | 16186 | 15893 | 16167 | 118,211,872 | +282.00(+1.78%) |
Jan 25, 2016 | 16086 | 16086 | 15880 | 15885 | 123,247,952 | -208.30(-1.29%) |
Jan 22, 2016 | 15921 | 16137 | 15921 | 16094 | 145,854,864 | +210.80(+1.33%) |
Jan 21, 2016 | 15769 | 16039 | 15705 | 15883 | 145,135,424 | +116.00(+0.74%) |
Jan 20, 2016 | 15990 | 15990 | 15451 | 15767 | 191,867,648 | -249.30(-1.56%) |
Jan 19, 2016 | 16010 | 16172 | 15900 | 16016 | 144,362,064 | +27.90(+0.17%) |
Jan 15, 2016 | 16354 | 15988 | 15988 | 15988 | 239,210,000 | -390.90(-2.39%) |
Jan 14, 2016 | 16159 | 16482 | 16075 | 16379 | 158,825,184 | +227.60(+1.41%) |
Jan 13, 2016 | 16527 | 16594 | 16123 | 16151 | 153,525,120 | -364.80(-2.21%) |
Jan 12, 2016 | 16419 | 16591 | 16322 | 16516 | 117,479,864 | +117.60(+0.72%) |
Jan 11, 2016 | 16359 | 16462 | 16232 | 16399 | 127,794,608 | +52.10(+0.32%) |
Jan 08, 2016 | 16519 | 16652 | 16315 | 16346 | 141,847,904 | -167.60(-1.01%) |
Jan 07, 2016 | 16888 | 16888 | 16464 | 16514 | 176,242,752 | -392.40(-2.32%) |
Jan 06, 2016 | 17155 | 17155 | 16818 | 16906 | 120,252,176 | -252.20(-1.47%) |
Jan 05, 2016 | 17148 | 17195 | 17039 | 17159 | 105,746,624 | +9.80(+0.06%) |
Jan 04, 2016 | 17406 | 17406 | 16958 | 17149 | 148,055,472 | -276.10(-1.58%) |
Dec 31, 2015 | 17591 | 17425 | 17425 | 17425 | 93,690,000 | -178.90(-1.02%) |
Dec 30, 2015 | 17712 | 17714 | 17589 | 17604 | 59,761,008 | -117.10(-0.66%) |
Dec 29, 2015 | 17547 | 17750 | 17547 | 17721 | 69,856,584 | +192.70(+1.10%) |
Dec 28, 2015 | 17536 | 17537 | 17437 | 17528 | 59,765,860 | -23.90(-0.14%) |
Dec 24, 2015 | 17593 | 17552 | 17552 | 17552 | 40,350,000 | -50.40(-0.29%) |
Dec 23, 2015 | 17428 | 17608 | 17428 | 17603 | 92,819,616 | +185.30(+1.06%) |
Dec 22, 2015 | 17254 | 17451 | 17243 | 17417 | 91,571,680 | +165.70(+0.96%) |
Dec 21, 2015 | 17155 | 17272 | 17117 | 17252 | 114,909,072 | +123.00(+0.72%) |
Dec 18, 2015 | 17495 | 17497 | 17124 | 17129 | 344,564,800 | -367.20(-2.10%) |
Dec 17, 2015 | 17756 | 17797 | 17494 | 17496 | 115,776,336 | -253.30(-1.43%) |
Dec 16, 2015 | 17531 | 17784 | 17484 | 17749 | 123,788,400 | +224.20(+1.28%) |
Dec 15, 2015 | 17375 | 17628 | 17341 | 17525 | 123,427,208 | +156.40(+0.90%) |
Dec 14, 2015 | 17277 | 17378 | 17138 | 17368 | 142,538,432 | +103.30(+0.60%) |
Dec 11, 2015 | 17575 | 17575 | 17230 | 17265 | 134,509,840 | -309.60(-1.76%) |
Dec 10, 2015 | 17493 | 17698 | 17475 | 17575 | 107,308,168 | +82.50(+0.47%) |
Dec 09, 2015 | 17558 | 17768 | 17404 | 17492 | 122,016,904 | -75.70(-0.43%) |
Dec 08, 2015 | 17704 | 17704 | 17485 | 17568 | 113,716,400 | -162.50(-0.92%) |
Dec 07, 2015 | 17846 | 17846 | 17639 | 17730 | 99,671,248 | -117.10(-0.66%) |
Dec 04, 2015 | 17483 | 17866 | 17483 | 17848 | 137,645,840 | +369.90(+2.12%) |
Dec 03, 2015 | 17742 | 17781 | 17426 | 17478 | 126,987,360 | -252.00(-1.42%) |
Dec 02, 2015 | 17883 | 17902 | 17708 | 17730 | 102,859,520 | -158.60(-0.89%) |