Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15374 | 15382 | 15254 | 15350 | 374,619,904 | -22.40(-0.15%) |
May 30, 2017 | 15396 | 15429 | 15361 | 15372 | 161,106,688 | -49.60(-0.32%) |
May 29, 2017 | 15420 | 15460 | 15405 | 15422 | 58,843,512 | +5.00(+0.03%) |
May 26, 2017 | 15429 | 15429 | 15368 | 15417 | 151,789,952 | +6.20(+0.04%) |
May 25, 2017 | 15464 | 15504 | 15340 | 15411 | 191,402,928 | -8.80(-0.06%) |
May 24, 2017 | 15470 | 15470 | 15327 | 15420 | 204,848,960 | -57.40(-0.37%) |
May 23, 2017 | 15521 | 15539 | 15466 | 15477 | 225,545,104 | +18.40(+0.12%) |
May 19, 2017 | 15347 | 15470 | 15335 | 15458 | 209,881,600 | +181.30(+1.19%) |
May 18, 2017 | 15229 | 15337 | 15165 | 15277 | 234,164,496 | +3.50(+0.02%) |
May 17, 2017 | 15502 | 15502 | 15274 | 15274 | 253,234,320 | -269.60(-1.73%) |
May 16, 2017 | 15650 | 15700 | 15543 | 15543 | 211,461,232 | -86.20(-0.55%) |
May 15, 2017 | 15626 | 15675 | 15614 | 15630 | 207,387,984 | +91.60(+0.59%) |
May 12, 2017 | 15551 | 15603 | 15505 | 15538 | 200,337,616 | -12.60(-0.08%) |
May 11, 2017 | 15617 | 15636 | 15526 | 15550 | 255,468,832 | -82.70(-0.53%) |
May 10, 2017 | 15568 | 15643 | 15566 | 15633 | 245,801,472 | +64.00(+0.41%) |
May 09, 2017 | 15644 | 15672 | 15517 | 15569 | 209,499,056 | -82.90(-0.53%) |
May 08, 2017 | 15625 | 15661 | 15592 | 15652 | 199,934,096 | +70.10(+0.45%) |
May 05, 2017 | 15442 | 15594 | 15423 | 15582 | 213,120,704 | +185.30(+1.20%) |
May 04, 2017 | 15510 | 15524 | 15367 | 15397 | 275,464,032 | -146.40(-0.94%) |
May 03, 2017 | 15591 | 15640 | 15538 | 15543 | 240,566,176 | -76.60(-0.49%) |
May 02, 2017 | 15590 | 15656 | 15566 | 15620 | 254,795,872 | +44.10(+0.28%) |
May 01, 2017 | 15602 | 15606 | 15562 | 15576 | 202,493,504 | -10.50(-0.07%) |
Apr 28, 2017 | 15542 | 15630 | 15504 | 15586 | 216,799,872 | +79.60(+0.51%) |
Apr 27, 2017 | 15644 | 15644 | 15427 | 15506 | 277,398,240 | -143.00(-0.91%) |
Apr 26, 2017 | 15745 | 15755 | 15650 | 15650 | 235,581,136 | -95.70(-0.61%) |
Apr 25, 2017 | 15748 | 15793 | 15736 | 15745 | 251,930,528 | +32.70(+0.21%) |
Apr 24, 2017 | 15694 | 15763 | 15683 | 15712 | 202,147,664 | +98.00(+0.63%) |
Apr 21, 2017 | 15609 | 15641 | 15585 | 15614 | 177,328,560 | -11.10(-0.07%) |
Apr 20, 2017 | 15584 | 15675 | 15566 | 15626 | 198,428,224 | +72.70(+0.47%) |
Apr 19, 2017 | 15659 | 15684 | 15533 | 15553 | 222,195,456 | -69.70(-0.45%) |
Apr 18, 2017 | 15643 | 15659 | 15543 | 15623 | 206,884,336 | -62.30(-0.40%) |
Apr 17, 2017 | 15562 | 15688 | 15562 | 15685 | 160,815,760 | +149.40(+0.96%) |
Apr 13, 2017 | 15635 | 15635 | 15529 | 15536 | 179,648,448 | -112.90(-0.72%) |
Apr 12, 2017 | 15701 | 15714 | 15643 | 15648 | 208,125,616 | -78.70(-0.50%) |
Apr 11, 2017 | 15733 | 15738 | 15604 | 15727 | 221,277,696 | -3.70(-0.02%) |
Apr 10, 2017 | 15657 | 15758 | 15643 | 15731 | 164,370,560 | +63.70(+0.41%) |
Apr 07, 2017 | 15700 | 15704 | 15641 | 15667 | 214,293,344 | -30.10(-0.19%) |
Apr 06, 2017 | 15685 | 15729 | 15660 | 15697 | 180,306,736 | +54.20(+0.35%) |
Apr 05, 2017 | 15718 | 15758 | 15642 | 15643 | 227,717,504 | -26.10(-0.17%) |
Apr 04, 2017 | 15555 | 15683 | 15555 | 15669 | 180,643,760 | +84.70(+0.54%) |
Apr 03, 2017 | 15587 | 15633 | 15458 | 15584 | 208,062,944 | +36.60(+0.24%) |
Mar 31, 2017 | 15558 | 15608 | 15544 | 15548 | 226,075,104 | -31.00(-0.20%) |
Mar 30, 2017 | 15653 | 15664 | 15538 | 15579 | 184,164,960 | -78.80(-0.50%) |
Mar 29, 2017 | 15586 | 15662 | 15545 | 15658 | 184,256,016 | +59.00(+0.38%) |
Mar 28, 2017 | 15522 | 15614 | 15522 | 15599 | 232,617,024 | +92.40(+0.60%) |
Mar 27, 2017 | 15369 | 15512 | 15332 | 15506 | 188,275,744 | +63.50(+0.41%) |
Mar 24, 2017 | 15467 | 15485 | 15422 | 15443 | 167,699,840 | +9.10(+0.06%) |
Mar 23, 2017 | 15350 | 15468 | 15326 | 15434 | 191,565,056 | +85.10(+0.55%) |
Mar 22, 2017 | 15274 | 15366 | 15242 | 15348 | 224,716,992 | +35.40(+0.23%) |
Mar 21, 2017 | 15456 | 15520 | 15300 | 15313 | 214,897,680 | -129.20(-0.84%) |
Mar 20, 2017 | 15491 | 15508 | 15392 | 15442 | 188,533,456 | -48.20(-0.31%) |
Mar 17, 2017 | 15563 | 15623 | 15490 | 15490 | 498,165,632 | -71.90(-0.46%) |
Mar 16, 2017 | 15563 | 15607 | 15557 | 15562 | 203,344,480 | +41.50(+0.27%) |
Mar 15, 2017 | 15436 | 15534 | 15420 | 15521 | 259,678,784 | +141.30(+0.92%) |
Mar 14, 2017 | 15475 | 15475 | 15371 | 15380 | 229,413,488 | -165.20(-1.06%) |
Mar 13, 2017 | 15496 | 15566 | 15496 | 15545 | 233,150,096 | +38.10(+0.25%) |
Mar 10, 2017 | 15543 | 15574 | 15422 | 15507 | 225,497,888 | +9.90(+0.06%) |
Mar 09, 2017 | 15502 | 15584 | 15431 | 15497 | 234,936,352 | -0.20(-0.00%) |
Mar 08, 2017 | 15602 | 15646 | 15489 | 15497 | 219,321,904 | -111.80(-0.72%) |
Mar 07, 2017 | 15617 | 15638 | 15577 | 15609 | 209,342,976 | -21.00(-0.13%) |
Mar 06, 2017 | 15571 | 15631 | 15500 | 15630 | 203,871,664 | +21.30(+0.14%) |
Mar 03, 2017 | 15523 | 15622 | 15521 | 15608 | 216,741,744 | +71.80(+0.46%) |
Mar 02, 2017 | 15587 | 15620 | 15532 | 15537 | 232,759,376 | -63.00(-0.40%) |