Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18182 | 18370 | 18182 | 18308 | 135,451,760 | +164.80(+0.91%) |
Sep 29, 2016 | 18323 | 18366 | 18092 | 18143 | 95,882,328 | -195.80(-1.07%) |
Sep 28, 2016 | 18240 | 18350 | 18179 | 18339 | 97,653,000 | +110.90(+0.61%) |
Sep 27, 2016 | 18099 | 18238 | 18052 | 18228 | 84,125,280 | +133.50(+0.74%) |
Sep 26, 2016 | 18218 | 18218 | 18083 | 18095 | 95,512,544 | -166.60(-0.91%) |
Sep 23, 2016 | 18377 | 18384 | 18255 | 18261 | 87,179,216 | -131.10(-0.71%) |
Sep 22, 2016 | 18344 | 18450 | 18344 | 18392 | 73,029,440 | +98.80(+0.54%) |
Sep 21, 2016 | 18165 | 18307 | 18122 | 18294 | 94,101,688 | +163.70(+0.90%) |
Sep 20, 2016 | 18175 | 18227 | 18129 | 18130 | 72,454,648 | +9.80(+0.05%) |
Sep 19, 2016 | 18155 | 18255 | 18093 | 18120 | 78,088,968 | -3.60(-0.02%) |
Sep 16, 2016 | 18217 | 18217 | 18070 | 18124 | 278,535,040 | -88.70(-0.49%) |
Sep 15, 2016 | 18025 | 18250 | 18016 | 18212 | 99,564,288 | +177.70(+0.99%) |
Sep 14, 2016 | 18073 | 18164 | 17992 | 18035 | 103,364,112 | -32.00(-0.18%) |
Sep 13, 2016 | 18263 | 18263 | 18028 | 18067 | 102,831,048 | -258.30(-1.41%) |
Sep 12, 2016 | 18029 | 18359 | 17995 | 18325 | 103,256,880 | +239.70(+1.33%) |
Sep 09, 2016 | 18404 | 18404 | 18085 | 18085 | 120,672,712 | -394.50(-2.13%) |
Sep 08, 2016 | 18487 | 18506 | 18447 | 18480 | 79,063,232 | -46.20(-0.25%) |
Sep 07, 2016 | 18528 | 18537 | 18475 | 18526 | 67,569,968 | -12.00(-0.06%) |
Sep 06, 2016 | 18493 | 18552 | 18450 | 18538 | 83,711,544 | +46.10(+0.25%) |
Sep 02, 2016 | 18466 | 18492 | 18492 | 18492 | 74,350,000 | +72.70(+0.39%) |
Sep 01, 2016 | 18397 | 18430 | 18296 | 18419 | 74,784,296 | +18.40(+0.10%) |
Aug 31, 2016 | 18437 | 18440 | 18334 | 18401 | 98,252,984 | -53.40(-0.29%) |
Aug 30, 2016 | 18491 | 18514 | 18408 | 18454 | 68,916,112 | -48.70(-0.26%) |
Aug 29, 2016 | 18421 | 18523 | 18420 | 18503 | 64,482,008 | +107.60(+0.58%) |
Aug 26, 2016 | 18468 | 18569 | 18335 | 18395 | 78,727,280 | -53.00(-0.29%) |
Aug 25, 2016 | 18471 | 18498 | 18432 | 18448 | 64,480,388 | -33.10(-0.18%) |
Aug 24, 2016 | 18538 | 18539 | 18448 | 18482 | 72,267,424 | -65.80(-0.35%) |
Aug 23, 2016 | 18569 | 18632 | 18546 | 18547 | 73,988,080 | +17.90(+0.10%) |
Aug 22, 2016 | 18536 | 18571 | 18467 | 18529 | 73,454,184 | -23.20(-0.13%) |
Aug 19, 2016 | 18585 | 18585 | 18491 | 18553 | 93,166,744 | -45.10(-0.24%) |
Aug 18, 2016 | 18566 | 18601 | 18533 | 18598 | 70,743,760 | +23.80(+0.13%) |
Aug 17, 2016 | 18537 | 18582 | 18469 | 18574 | 71,001,424 | +21.90(+0.12%) |
Aug 16, 2016 | 18614 | 18615 | 18551 | 18552 | 67,565,352 | -84.10(-0.45%) |
Aug 15, 2016 | 18589 | 18668 | 18589 | 18636 | 62,353,888 | +59.60(+0.32%) |
Aug 12, 2016 | 18596 | 18606 | 18536 | 18576 | 61,582,656 | -37.00(-0.20%) |
Aug 11, 2016 | 18519 | 18638 | 18519 | 18614 | 71,473,112 | +117.80(+0.64%) |
Aug 10, 2016 | 18542 | 18562 | 18469 | 18496 | 62,778,144 | -37.40(-0.20%) |
Aug 09, 2016 | 18538 | 18585 | 18508 | 18533 | 60,091,028 | +3.80(+0.02%) |
Aug 08, 2016 | 18541 | 18569 | 18502 | 18529 | 71,807,584 | -14.20(-0.08%) |
Aug 05, 2016 | 18403 | 18544 | 18403 | 18544 | 92,420,536 | +191.40(+1.04%) |
Aug 04, 2016 | 18351 | 18398 | 18325 | 18352 | 64,502,072 | -2.90(-0.02%) |
Aug 03, 2016 | 18313 | 18355 | 18283 | 18355 | 78,553,904 | +41.20(+0.22%) |
Aug 02, 2016 | 18401 | 18404 | 18248 | 18314 | 89,682,840 | -90.70(-0.49%) |
Aug 01, 2016 | 18434 | 18467 | 18356 | 18404 | 83,472,992 | -27.70(-0.15%) |
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%) |