Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15118 | 15141 | 15076 | 15083 | 367,857,728 | +83.00(+0.55%) |
Nov 29, 2016 | 14972 | 15015 | 14941 | 15000 | 192,463,152 | -15.60(-0.10%) |
Nov 28, 2016 | 15064 | 15069 | 14997 | 15015 | 189,238,448 | -60.00(-0.40%) |
Nov 25, 2016 | 15092 | 15126 | 15059 | 15075 | 129,196,064 | +0.20(+0.00%) |
Nov 24, 2016 | 15083 | 15122 | 15067 | 15075 | 69,559,096 | -5.70(-0.04%) |
Nov 23, 2016 | 15027 | 15112 | 15027 | 15081 | 216,007,408 | -19.50(-0.13%) |
Nov 22, 2016 | 15074 | 15113 | 15034 | 15100 | 220,581,472 | +60.50(+0.40%) |
Nov 21, 2016 | 14929 | 15041 | 14929 | 15040 | 212,034,960 | +175.90(+1.18%) |
Nov 18, 2016 | 14811 | 14872 | 14798 | 14864 | 192,168,000 | +37.90(+0.26%) |
Nov 17, 2016 | 14739 | 14852 | 14738 | 14826 | 258,580,480 | +92.90(+0.63%) |
Nov 16, 2016 | 14708 | 14734 | 14673 | 14733 | 223,987,616 | -22.90(-0.16%) |
Nov 15, 2016 | 14637 | 14768 | 14618 | 14756 | 252,401,808 | +157.60(+1.08%) |
Nov 14, 2016 | 14570 | 14600 | 14510 | 14598 | 289,726,624 | +43.10(+0.30%) |
Nov 11, 2016 | 14722 | 14729 | 14482 | 14555 | 276,187,520 | -188.80(-1.28%) |
Nov 10, 2016 | 14814 | 14853 | 14772 | 14744 | 314,977,344 | -15.70(-0.11%) |
Nov 09, 2016 | 14638 | 14807 | 14632 | 14760 | 295,775,232 | +103.10(+0.70%) |
Nov 08, 2016 | 14644 | 14715 | 14611 | 14657 | 210,499,952 | +4.30(+0.03%) |
Nov 07, 2016 | 14596 | 14664 | 14595 | 14652 | 176,604,528 | +143.30(+0.99%) |
Nov 04, 2016 | 14572 | 14574 | 14498 | 14509 | 212,217,792 | -74.20(-0.51%) |
Nov 03, 2016 | 14614 | 14670 | 14557 | 14583 | 207,046,176 | -11.30(-0.08%) |
Nov 02, 2016 | 14738 | 14750 | 14593 | 14595 | 243,386,368 | -183.60(-1.24%) |
Nov 01, 2016 | 14828 | 14850 | 14711 | 14778 | 234,197,984 | -9.00(-0.06%) |
Oct 31, 2016 | 14781 | 14831 | 14765 | 14787 | 187,207,808 | +2.00(+0.01%) |
Oct 28, 2016 | 14812 | 14873 | 14773 | 14785 | 202,493,424 | -48.50(-0.33%) |
Oct 27, 2016 | 14864 | 14899 | 14820 | 14834 | 204,342,160 | +26.20(+0.18%) |
Oct 26, 2016 | 14828 | 14874 | 14781 | 14808 | 239,045,120 | -63.00(-0.42%) |
Oct 25, 2016 | 14922 | 14934 | 14866 | 14871 | 202,159,648 | -52.40(-0.35%) |
Oct 24, 2016 | 14962 | 14964 | 14881 | 14923 | 175,545,664 | -16.00(-0.11%) |
Oct 21, 2016 | 14842 | 14959 | 14838 | 14939 | 178,409,024 | +91.10(+0.61%) |
Oct 20, 2016 | 14820 | 14873 | 14794 | 14848 | 192,647,760 | +7.40(+0.05%) |
Oct 19, 2016 | 14777 | 14884 | 14748 | 14840 | 212,995,648 | +88.30(+0.60%) |
Oct 18, 2016 | 14672 | 14777 | 14654 | 14752 | 195,092,656 | +155.70(+1.07%) |
Oct 17, 2016 | 14587 | 14628 | 14573 | 14596 | 140,504,368 | +11.50(+0.08%) |
Oct 14, 2016 | 14681 | 14726 | 14585 | 14585 | 169,896,352 | -58.70(-0.40%) |
Oct 13, 2016 | 14534 | 14672 | 14473 | 14644 | 212,846,432 | +24.70(+0.17%) |
Oct 12, 2016 | 14544 | 14635 | 14529 | 14619 | 189,874,448 | +69.40(+0.48%) |
Oct 11, 2016 | 14594 | 14594 | 14530 | 14550 | 183,178,080 | -16.70(-0.11%) |
Oct 07, 2016 | 14566 | 14566 | 14566 | 0 | -29.20(-0.20%) | |
Oct 06, 2016 | 14598 | 14633 | 14564 | 14596 | 222,987,888 | -15.10(-0.10%) |
Oct 05, 2016 | 14582 | 14640 | 14581 | 14611 | 240,782,976 | +89.60(+0.62%) |
Oct 04, 2016 | 14674 | 14677 | 14468 | 14521 | 248,628,880 | -168.00(-1.14%) |
Oct 03, 2016 | 14722 | 14737 | 14643 | 14689 | 159,511,424 | -37.00(-0.25%) |
Sep 30, 2016 | 14798 | 14822 | 14726 | 14726 | 220,185,872 | -28.50(-0.19%) |
Sep 29, 2016 | 14722 | 14816 | 14708 | 14754 | 217,299,408 | +23.10(+0.16%) |
Sep 28, 2016 | 14606 | 14740 | 14574 | 14731 | 230,927,408 | +173.40(+1.19%) |
Sep 27, 2016 | 14569 | 14599 | 14518 | 14558 | 183,235,360 | -61.50(-0.42%) |
Sep 26, 2016 | 14653 | 14665 | 14612 | 14620 | 156,349,536 | -78.40(-0.53%) |
Sep 23, 2016 | 14798 | 14798 | 14673 | 14698 | 178,274,112 | -99.30(-0.67%) |
Sep 22, 2016 | 14805 | 14841 | 14783 | 14797 | 195,533,488 | +86.40(+0.59%) |
Sep 21, 2016 | 14597 | 14721 | 14595 | 14711 | 202,742,592 | +188.80(+1.30%) |
Sep 20, 2016 | 14555 | 14573 | 14514 | 14522 | 179,849,216 | +25.80(+0.18%) |
Sep 19, 2016 | 14512 | 14558 | 14473 | 14496 | 166,805,168 | +45.50(+0.31%) |
Sep 16, 2016 | 14472 | 14472 | 14388 | 14451 | 462,318,176 | -53.00(-0.37%) |
Sep 15, 2016 | 14383 | 14530 | 14383 | 14504 | 189,998,688 | +137.20(+0.95%) |
Sep 14, 2016 | 14347 | 14456 | 14343 | 14366 | 196,523,072 | +17.40(+0.12%) |
Sep 13, 2016 | 14501 | 14501 | 14319 | 14349 | 214,211,552 | -248.00(-1.70%) |
Sep 12, 2016 | 14471 | 14628 | 14457 | 14597 | 202,210,576 | +57.10(+0.39%) |
Sep 09, 2016 | 14717 | 14717 | 14503 | 14540 | 202,109,040 | -263.30(-1.78%) |
Sep 08, 2016 | 14798 | 14823 | 14747 | 14803 | 199,097,408 | +6.50(+0.04%) |
Sep 07, 2016 | 14800 | 14807 | 14736 | 14797 | 187,921,680 | -16.20(-0.11%) |
Sep 06, 2016 | 14822 | 14822 | 14770 | 14813 | 209,938,656 | +17.30(+0.12%) |
Sep 02, 2016 | 14796 | 14796 | 14796 | 0 | +111.80(+0.76%) |