Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18033 | 18033 | 17775 | 17840 | 129,175,192 | -195.00(-1.08%) |
Apr 29, 2015 | 18094 | 18096 | 17954 | 18036 | 101,971,704 | -74.60(-0.41%) |
Apr 28, 2015 | 18036 | 18120 | 17917 | 18110 | 124,903,736 | +72.10(+0.40%) |
Apr 27, 2015 | 18098 | 18176 | 18025 | 18038 | 119,782,864 | -42.10(-0.23%) |
Apr 24, 2015 | 18056 | 18109 | 18009 | 18080 | 119,130,752 | +21.40(+0.12%) |
Apr 23, 2015 | 18032 | 18133 | 17967 | 18059 | 100,029,112 | +20.40(+0.11%) |
Apr 22, 2015 | 17951 | 18056 | 17888 | 18038 | 91,254,360 | +88.70(+0.49%) |
Apr 21, 2015 | 18034 | 18110 | 17930 | 17950 | 95,163,312 | -85.30(-0.47%) |
Apr 20, 2015 | 17841 | 18092 | 17841 | 18035 | 103,150,976 | +208.60(+1.17%) |
Apr 17, 2015 | 18103 | 18103 | 17748 | 17826 | 138,864,064 | -279.50(-1.54%) |
Apr 16, 2015 | 18106 | 18169 | 18064 | 18106 | 89,513,936 | -6.80(-0.04%) |
Apr 15, 2015 | 18046 | 18160 | 18046 | 18113 | 113,597,472 | +75.90(+0.42%) |
Apr 14, 2015 | 17979 | 18076 | 17906 | 18037 | 82,631,592 | +59.70(+0.33%) |
Apr 13, 2015 | 18052 | 18108 | 17975 | 17977 | 120,076,688 | -80.70(-0.45%) |
Apr 10, 2015 | 17957 | 18067 | 17946 | 18058 | 116,409,888 | +99.00(+0.55%) |
Apr 09, 2015 | 17898 | 17984 | 17823 | 17959 | 86,713,152 | +56.20(+0.31%) |
Apr 08, 2015 | 17878 | 17976 | 17822 | 17902 | 76,814,408 | +27.10(+0.15%) |
Apr 07, 2015 | 17884 | 17983 | 17871 | 17875 | 72,138,984 | -5.40(-0.03%) |
Apr 06, 2015 | 17756 | 17942 | 17647 | 17881 | 100,844,880 | +117.60(+0.66%) |
Apr 02, 2015 | 17763 | 17763 | 17763 | 17763 | 87,317,536 | +65.00(+0.37%) |
Apr 01, 2015 | 17778 | 17778 | 17585 | 17698 | 103,351,616 | -77.90(-0.44%) |
Mar 31, 2015 | 17965 | 17965 | 17773 | 17776 | 119,447,640 | -200.20(-1.11%) |
Mar 30, 2015 | 17728 | 18009 | 17728 | 17976 | 104,029,400 | +263.60(+1.49%) |
Mar 27, 2015 | 17674 | 17729 | 17630 | 17713 | 103,221,504 | +34.50(+0.20%) |
Mar 26, 2015 | 17716 | 17760 | 17579 | 17678 | 117,734,968 | -40.30(-0.23%) |
Mar 25, 2015 | 18013 | 18042 | 17718 | 17718 | 106,544,952 | -292.60(-1.62%) |
Mar 24, 2015 | 18111 | 18149 | 18010 | 18011 | 87,191,752 | -104.90(-0.58%) |
Mar 23, 2015 | 18137 | 18206 | 18116 | 18116 | 98,025,528 | -11.70(-0.06%) |
Mar 20, 2015 | 17961 | 18197 | 17961 | 18128 | 334,245,152 | +168.70(+0.94%) |
Mar 19, 2015 | 18073 | 18073 | 17934 | 17959 | 107,820,256 | -117.20(-0.65%) |
Mar 18, 2015 | 17847 | 18097 | 17698 | 18076 | 130,945,168 | +227.10(+1.27%) |
Mar 17, 2015 | 17972 | 17972 | 17786 | 17849 | 82,560,216 | -128.30(-0.71%) |
Mar 16, 2015 | 17751 | 17988 | 17751 | 17977 | 101,760,920 | +228.10(+1.29%) |
Mar 13, 2015 | 17889 | 17889 | 17630 | 17749 | 113,628,768 | -145.90(-0.82%) |
Mar 12, 2015 | 17627 | 17900 | 17620 | 17895 | 111,548,320 | +259.80(+1.47%) |
Mar 11, 2015 | 17663 | 17732 | 17627 | 17635 | 102,120,696 | -27.50(-0.16%) |
Mar 10, 2015 | 17990 | 17990 | 17663 | 17663 | 120,437,824 | -332.80(-1.85%) |
Mar 09, 2015 | 17857 | 18031 | 17857 | 17996 | 85,824,768 | +138.90(+0.78%) |
Mar 06, 2015 | 18136 | 18136 | 17825 | 17857 | 113,353,088 | -278.90(-1.54%) |
Mar 05, 2015 | 18097 | 18160 | 18088 | 18136 | 75,840,776 | +38.80(+0.21%) |
Mar 04, 2015 | 18203 | 18203 | 18035 | 18097 | 80,901,096 | -106.50(-0.59%) |
Mar 03, 2015 | 18282 | 18282 | 18159 | 18203 | 83,832,768 | -85.20(-0.47%) |
Mar 02, 2015 | 18134 | 18289 | 18123 | 18289 | 89,792,304 | +155.90(+0.86%) |
Feb 27, 2015 | 18213 | 18213 | 18132 | 18133 | 101,113,280 | -81.70(-0.45%) |
Feb 26, 2015 | 18224 | 18239 | 18157 | 18214 | 81,497,224 | -10.20(-0.06%) |
Feb 25, 2015 | 18209 | 18244 | 18183 | 18225 | 80,478,824 | +15.40(+0.08%) |
Feb 24, 2015 | 18113 | 18231 | 18099 | 18209 | 79,306,808 | +92.40(+0.51%) |
Feb 23, 2015 | 18141 | 18141 | 18055 | 18117 | 83,669,304 | -23.60(-0.13%) |
Feb 20, 2015 | 17986 | 18144 | 17878 | 18140 | 111,386,368 | +154.60(+0.86%) |
Feb 19, 2015 | 18029 | 18029 | 17925 | 17986 | 79,131,368 | -44.00(-0.24%) |
Feb 18, 2015 | 18046 | 18049 | 17982 | 18030 | 75,086,560 | +10.50(+0.06%) |
Feb 13, 2015 | 18019 | 18019 | 18019 | 18019 | 85,231,608 | +46.90(+0.26%) |
Feb 12, 2015 | 17862 | 17976 | 17862 | 17972 | 117,154,576 | +110.30(+0.62%) |
Feb 11, 2015 | 17868 | 17897 | 17760 | 17862 | 89,827,120 | -6.70(-0.04%) |
Feb 10, 2015 | 17736 | 17890 | 17729 | 17869 | 89,932,640 | +139.60(+0.79%) |
Feb 09, 2015 | 17822 | 17822 | 17685 | 17729 | 81,585,672 | -95.10(-0.53%) |
Feb 06, 2015 | 17882 | 17951 | 17764 | 17824 | 93,610,016 | -60.60(-0.34%) |
Feb 05, 2015 | 17677 | 17890 | 17677 | 17885 | 79,891,896 | +211.90(+1.20%) |
Feb 04, 2015 | 17665 | 17782 | 17603 | 17673 | 102,554,832 | +6.60(+0.04%) |
Feb 03, 2015 | 17370 | 17671 | 17370 | 17666 | 112,851,128 | +305.40(+1.76%) |