Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13391 | 13496 | 13391 | 13470 | 298,491,232 | +101.60(+0.76%) |
Nov 27, 2015 | 13407 | 13425 | 13354 | 13368 | 100,022,032 | -57.00(-0.42%) |
Nov 26, 2015 | 13410 | 13452 | 13401 | 13425 | 61,259,624 | +21.80(+0.16%) |
Nov 25, 2015 | 13410 | 13481 | 13368 | 13403 | 188,905,328 | -4.40(-0.03%) |
Nov 24, 2015 | 13372 | 13461 | 13360 | 13408 | 218,593,408 | +25.40(+0.19%) |
Nov 23, 2015 | 13508 | 13372 | 13382 | 156,074,720 | -51.10(-0.38%) | |
Nov 20, 2015 | 13504 | 13515 | 13414 | 13434 | 200,454,704 | -40.30(-0.30%) |
Nov 19, 2015 | 13400 | 13479 | 13385 | 13474 | 189,696,608 | +73.80(+0.55%) |
Nov 18, 2015 | 13318 | 13422 | 13318 | 13400 | 183,319,392 | +119.60(+0.90%) |
Nov 17, 2015 | 13324 | 13380 | 13248 | 13280 | 181,956,448 | -37.10(-0.28%) |
Nov 16, 2015 | 13081 | 13318 | 13079 | 13318 | 181,704,816 | +242.10(+1.85%) |
Nov 13, 2015 | 13105 | 13162 | 13030 | 13075 | 204,065,696 | -51.80(-0.39%) |
Nov 12, 2015 | 13318 | 13318 | 13119 | 13127 | 234,869,760 | -214.70(-1.61%) |
Nov 11, 2015 | 13429 | 13439 | 13326 | 13342 | 185,492,304 | -69.70(-0.52%) |
Nov 10, 2015 | 13451 | 13451 | 13337 | 13412 | 193,360,112 | -71.00(-0.53%) |
Nov 09, 2015 | 13557 | 13557 | 13386 | 13483 | 185,883,952 | -70.70(-0.52%) |
Nov 06, 2015 | 13562 | 13594 | 13482 | 13553 | 202,938,688 | -5.50(-0.04%) |
Nov 05, 2015 | 13652 | 13664 | 13535 | 13559 | 225,689,200 | -103.00(-0.75%) |
Nov 04, 2015 | 13746 | 13790 | 13637 | 13662 | 234,638,000 | -48.50(-0.35%) |
Nov 03, 2015 | 13643 | 13740 | 13610 | 13710 | 213,866,432 | +87.30(+0.64%) |
Nov 02, 2015 | 13531 | 13633 | 13516 | 13623 | 172,222,192 | +93.80(+0.69%) |
Oct 30, 2015 | 13763 | 13767 | 13520 | 13529 | 262,586,432 | -262.70(-1.90%) |
Oct 29, 2015 | 13842 | 13870 | 13774 | 13792 | 248,803,024 | -71.30(-0.51%) |
Oct 28, 2015 | 13733 | 13912 | 13728 | 13863 | 245,564,176 | +163.60(+1.19%) |
Oct 27, 2015 | 13758 | 13789 | 13662 | 13700 | 220,050,976 | -91.30(-0.66%) |
Oct 26, 2015 | 13940 | 13948 | 13784 | 13791 | 188,864,016 | -162.80(-1.17%) |
Oct 23, 2015 | 13944 | 14015 | 13924 | 13954 | 208,995,408 | +75.60(+0.54%) |
Oct 22, 2015 | 13732 | 13888 | 13731 | 13878 | 213,309,744 | +173.90(+1.27%) |
Oct 21, 2015 | 13851 | 13883 | 13626 | 13704 | 187,226,144 | -137.70(-0.99%) |
Oct 20, 2015 | 13763 | 13916 | 13741 | 13842 | 169,687,936 | +83.50(+0.61%) |
Oct 19, 2015 | 13777 | 13818 | 13719 | 13758 | 180,214,096 | -79.70(-0.58%) |
Oct 16, 2015 | 13888 | 13926 | 13838 | 13838 | 206,490,704 | +9.10(+0.07%) |
Oct 15, 2015 | 13822 | 13873 | 13761 | 13829 | 198,092,960 | -46.30(-0.33%) |
Oct 14, 2015 | 13861 | 13958 | 13851 | 13875 | 211,035,376 | +30.60(+0.22%) |
Oct 13, 2015 | 13927 | 13953 | 13829 | 13845 | 212,035,056 | -119.70(-0.86%) |
Oct 09, 2015 | 13964 | 13964 | 13964 | 0 | -14.30(-0.10%) | |
Oct 08, 2015 | 13861 | 13994 | 13840 | 13979 | 264,683,504 | +110.40(+0.80%) |
Oct 07, 2015 | 13735 | 13874 | 13735 | 13868 | 338,065,216 | +221.00(+1.62%) |
Oct 06, 2015 | 13582 | 13691 | 13582 | 13647 | 284,121,312 | +95.10(+0.70%) |
Oct 05, 2015 | 13416 | 13591 | 13416 | 13552 | 304,422,496 | +212.50(+1.59%) |
Oct 02, 2015 | 13180 | 13342 | 13086 | 13340 | 215,950,448 | +97.80(+0.74%) |
Oct 01, 2015 | 13362 | 13380 | 13152 | 13242 | 226,505,744 | -65.10(-0.49%) |
Sep 30, 2015 | 13135 | 13310 | 13135 | 13307 | 234,915,200 | +270.00(+2.07%) |
Sep 29, 2015 | 13025 | 13111 | 12964 | 13037 | 205,446,240 | +32.40(+0.25%) |
Sep 28, 2015 | 13296 | 13298 | 13005 | 13005 | 188,785,216 | -374.00(-2.80%) |
Sep 25, 2015 | 13451 | 13469 | 13351 | 13379 | 207,201,472 | +39.90(+0.30%) |
Sep 24, 2015 | 13334 | 13384 | 13237 | 13339 | 211,139,056 | -45.00(-0.34%) |
Sep 23, 2015 | 13537 | 13560 | 13378 | 13384 | 155,134,656 | -107.40(-0.80%) |
Sep 22, 2015 | 13646 | 13646 | 13452 | 13491 | 173,972,464 | -288.30(-2.09%) |
Sep 21, 2015 | 13702 | 13847 | 13687 | 13779 | 185,414,144 | +132.50(+0.97%) |
Sep 18, 2015 | 13693 | 13693 | 13587 | 13647 | 608,095,936 | -140.30(-1.02%) |
Sep 17, 2015 | 13763 | 13876 | 13705 | 13787 | 216,803,984 | +23.40(+0.17%) |
Sep 16, 2015 | 13501 | 13777 | 13501 | 13764 | 245,113,248 | +301.10(+2.24%) |
Sep 15, 2015 | 13370 | 13479 | 13365 | 13463 | 170,456,128 | +109.40(+0.82%) |
Sep 14, 2015 | 13460 | 13460 | 13353 | 13353 | 161,268,480 | -108.20(-0.80%) |
Sep 11, 2015 | 13523 | 13524 | 13405 | 13462 | 188,368,416 | -108.40(-0.80%) |
Sep 10, 2015 | 13504 | 13644 | 13504 | 13570 | 189,545,296 | +38.10(+0.28%) |
Sep 09, 2015 | 13707 | 13767 | 13517 | 13532 | 208,366,640 | -98.90(-0.73%) |
Sep 08, 2015 | 13636 | 13684 | 13594 | 13631 | 165,293,616 | +152.40(+1.13%) |
Sep 04, 2015 | 13478 | 13478 | 13478 | 0 | -118.10(-0.87%) | |
Sep 03, 2015 | 13567 | 13707 | 13539 | 13596 | 179,595,968 | +51.20(+0.38%) |
Sep 02, 2015 | 13553 | 13627 | 13420 | 13545 | 197,082,784 | +63.30(+0.47%) |