Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16005 | 16101 | 16005 | 16068 | 440,676,064 | +99.80(+0.63%) |
Nov 29, 2017 | 16046 | 16046 | 15927 | 15968 | 169,842,256 | -61.90(-0.39%) |
Nov 28, 2017 | 16064 | 16086 | 16019 | 16030 | 153,984,992 | -12.50(-0.08%) |
Nov 27, 2017 | 16111 | 16111 | 16032 | 16042 | 135,240,976 | -66.00(-0.41%) |
Nov 24, 2017 | 16103 | 16126 | 16092 | 16108 | 99,351,704 | +33.80(+0.21%) |
Nov 23, 2017 | 16078 | 16101 | 16068 | 16074 | 51,524,792 | +0.70(+0.00%) |
Nov 22, 2017 | 16100 | 16126 | 16059 | 16074 | 150,764,128 | -3.10(-0.02%) |
Nov 21, 2017 | 16037 | 16106 | 16036 | 16077 | 156,331,296 | +72.30(+0.45%) |
Nov 20, 2017 | 15989 | 16035 | 15986 | 16004 | 154,502,832 | +5.80(+0.04%) |
Nov 17, 2017 | 15962 | 16006 | 15961 | 15999 | 169,091,392 | +63.20(+0.40%) |
Nov 16, 2017 | 15904 | 15955 | 15895 | 15935 | 160,419,632 | +56.90(+0.36%) |
Nov 15, 2017 | 15876 | 15916 | 15829 | 15878 | 177,046,800 | -34.60(-0.22%) |
Nov 14, 2017 | 15961 | 15971 | 15902 | 15913 | 166,018,944 | -113.20(-0.71%) |
Nov 13, 2017 | 15999 | 16066 | 15999 | 16026 | 138,974,352 | -13.00(-0.08%) |
Nov 10, 2017 | 16074 | 16086 | 16006 | 16039 | 171,526,208 | -42.80(-0.27%) |
Nov 09, 2017 | 16039 | 16096 | 16031 | 16082 | 194,340,976 | -23.20(-0.14%) |
Nov 08, 2017 | 16100 | 16118 | 16071 | 16105 | 202,581,072 | -26.50(-0.16%) |
Nov 07, 2017 | 16097 | 16132 | 16076 | 16132 | 187,894,016 | +39.60(+0.25%) |
Nov 06, 2017 | 16049 | 16104 | 16034 | 16092 | 196,882,240 | +72.00(+0.45%) |
Nov 03, 2017 | 16007 | 16024 | 15969 | 16020 | 178,755,216 | +5.20(+0.03%) |
Nov 02, 2017 | 16026 | 16045 | 15994 | 16015 | 210,150,176 | -14.30(-0.09%) |
Nov 01, 2017 | 16093 | 16106 | 16019 | 16029 | 224,524,240 | +3.70(+0.02%) |
Oct 31, 2017 | 16018 | 16065 | 16003 | 16026 | 193,921,008 | +22.80(+0.14%) |
Oct 30, 2017 | 15943 | 16033 | 15943 | 16003 | 188,586,400 | +49.30(+0.31%) |
Oct 27, 2017 | 15903 | 15964 | 15873 | 15954 | 209,593,888 | +61.90(+0.39%) |
Oct 26, 2017 | 15882 | 15914 | 15865 | 15892 | 190,173,536 | +36.80(+0.23%) |
Oct 25, 2017 | 15883 | 15894 | 15816 | 15855 | 177,184,960 | -50.30(-0.32%) |
Oct 24, 2017 | 15888 | 15922 | 15887 | 15905 | 156,385,552 | +49.30(+0.31%) |
Oct 23, 2017 | 15882 | 15901 | 15852 | 15856 | 142,570,736 | -1.40(-0.01%) |
Oct 20, 2017 | 15878 | 15881 | 15853 | 15857 | 155,954,528 | +39.20(+0.25%) |
Oct 19, 2017 | 15756 | 15824 | 15754 | 15818 | 149,310,464 | +35.80(+0.23%) |
Oct 18, 2017 | 15847 | 15859 | 15782 | 15782 | 154,459,632 | -34.70(-0.22%) |
Oct 17, 2017 | 15810 | 15850 | 15802 | 15817 | 196,278,144 | +14.20(+0.09%) |
Oct 16, 2017 | 15844 | 15867 | 15798 | 15803 | 146,651,424 | -4.50(-0.03%) |
Oct 13, 2017 | 15790 | 15829 | 15790 | 15807 | 138,471,360 | +65.00(+0.41%) |
Oct 12, 2017 | 15785 | 15794 | 15742 | 15742 | 153,991,824 | -58.20(-0.37%) |
Oct 11, 2017 | 15789 | 15817 | 15784 | 15800 | 164,401,696 | +30.00(+0.19%) |
Oct 10, 2017 | 15764 | 15788 | 15746 | 15770 | 156,218,336 | +42.10(+0.27%) |
Oct 06, 2017 | 15732 | 15732 | 15680 | 15728 | 138,492,032 | -48.00(-0.30%) |
Oct 05, 2017 | 15738 | 15787 | 15738 | 15776 | 163,039,616 | +55.30(+0.35%) |
Oct 04, 2017 | 15733 | 15752 | 15702 | 15721 | 177,404,480 | -7.50(-0.05%) |
Oct 03, 2017 | 15712 | 15748 | 15712 | 15728 | 173,093,056 | +23.50(+0.15%) |
Oct 02, 2017 | 15640 | 15705 | 15619 | 15705 | 156,580,496 | +70.10(+0.45%) |
Sep 29, 2017 | 15648 | 15692 | 15633 | 15635 | 186,884,624 | +16.70(+0.11%) |
Sep 28, 2017 | 15591 | 15640 | 15588 | 15618 | 186,250,064 | +8.50(+0.05%) |
Sep 27, 2017 | 15610 | 15610 | 203,120,752 | +135.60(+0.88%) | ||
Sep 26, 2017 | 15500 | 15501 | 15459 | 15474 | 167,217,280 | -42.10(-0.27%) |
Sep 25, 2017 | 15454 | 15520 | 15438 | 15516 | 199,184,000 | +62.00(+0.40%) |
Sep 22, 2017 | 15460 | 15468 | 15414 | 15454 | 168,293,840 | -0.70(-0.00%) |
Sep 21, 2017 | 15379 | 15479 | 15373 | 15455 | 185,348,512 | +65.30(+0.42%) |
Sep 20, 2017 | 15313 | 15392 | 15313 | 15390 | 219,715,072 | +96.60(+0.63%) |
Sep 19, 2017 | 15270 | 15315 | 15258 | 15293 | 170,903,600 | +56.30(+0.37%) |
Sep 18, 2017 | 15176 | 15250 | 15174 | 15237 | 165,350,480 | +63.70(+0.42%) |
Sep 15, 2017 | 15180 | 15182 | 15137 | 15173 | 548,079,552 | +0.30(+0.00%) |
Sep 14, 2017 | 15130 | 15184 | 15119 | 15173 | 186,187,104 | +45.90(+0.30%) |
Sep 13, 2017 | 15148 | 15163 | 15123 | 15127 | 176,836,992 | -16.60(-0.11%) |
Sep 12, 2017 | 15063 | 15154 | 15039 | 15143 | 163,186,864 | +103.10(+0.69%) |
Sep 11, 2017 | 15023 | 15068 | 15016 | 15040 | 163,375,248 | +55.00(+0.37%) |
Sep 08, 2017 | 15008 | 15009 | 14954 | 14985 | 144,437,248 | -39.20(-0.26%) |
Sep 07, 2017 | 15062 | 15073 | 15018 | 15024 | 153,852,928 | -35.30(-0.23%) |
Sep 06, 2017 | 15108 | 15179 | 15052 | 15060 | 174,651,392 | -30.40(-0.20%) |
Sep 05, 2017 | 15186 | 15186 | 15014 | 15090 | 177,247,952 | -101.40(-0.67%) |