Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 18218 | 18218 | 18083 | 18095 | 95,512,400 | -166.60(-0.91%) |
Sep 23, 2016 | 18377 | 18384 | 18255 | 18261 | 87,179,216 | -131.10(-0.71%) |
Sep 22, 2016 | 18344 | 18450 | 18344 | 18392 | 73,028,144 | +98.80(+0.54%) |
Sep 21, 2016 | 18165 | 18307 | 18122 | 18294 | 94,082,280 | +163.70(+0.90%) |
Sep 20, 2016 | 18175 | 18227 | 18129 | 18130 | 72,431,592 | +9.80(+0.05%) |
Sep 19, 2016 | 18155 | 18255 | 18093 | 18120 | 78,087,776 | -3.60(-0.02%) |
Sep 16, 2016 | 18217 | 18217 | 18070 | 18124 | 278,535,040 | -88.70(-0.49%) |
Sep 15, 2016 | 18025 | 18250 | 18016 | 18212 | 99,543,920 | +177.70(+0.99%) |
Sep 14, 2016 | 18073 | 18164 | 17992 | 18035 | 103,363,256 | -32.00(-0.18%) |
Sep 13, 2016 | 18263 | 18263 | 18028 | 18067 | 102,817,136 | -258.30(-1.41%) |
Sep 12, 2016 | 18029 | 18359 | 17995 | 18325 | 103,254,736 | +239.70(+1.33%) |
Sep 09, 2016 | 18404 | 18404 | 18085 | 18085 | 120,672,712 | -394.50(-2.13%) |
Sep 08, 2016 | 18487 | 18506 | 18447 | 18480 | 79,061,568 | -46.20(-0.25%) |
Sep 07, 2016 | 18528 | 18537 | 18475 | 18526 | 67,564,376 | -12.00(-0.06%) |
Sep 06, 2016 | 18493 | 18552 | 18450 | 18538 | 83,708,344 | +46.10(+0.25%) |
Sep 02, 2016 | 18492 | 18492 | 18492 | 18492 | 74,352,864 | +72.70(+0.39%) |
Sep 01, 2016 | 18397 | 18430 | 18296 | 18419 | 74,783,784 | +18.40(+0.10%) |
Aug 31, 2016 | 18437 | 18440 | 18334 | 18401 | 98,249,744 | -53.40(-0.29%) |
Aug 30, 2016 | 18491 | 18514 | 18408 | 18454 | 68,916,088 | -48.70(-0.26%) |
Aug 29, 2016 | 18421 | 18523 | 18420 | 18503 | 64,471,128 | +107.60(+0.58%) |
Aug 26, 2016 | 18468 | 18570 | 18335 | 18395 | 78,727,280 | -53.00(-0.29%) |
Aug 25, 2016 | 18471 | 18498 | 18432 | 18448 | 64,480,364 | -33.10(-0.18%) |
Aug 24, 2016 | 18538 | 18539 | 18448 | 18482 | 72,262,416 | -65.80(-0.35%) |
Aug 23, 2016 | 18569 | 18632 | 18546 | 18547 | 73,986,392 | +17.90(+0.10%) |
Aug 22, 2016 | 18536 | 18571 | 18467 | 18529 | 73,449,368 | -23.20(-0.13%) |
Aug 19, 2016 | 18585 | 18585 | 18491 | 18553 | 93,166,744 | -45.10(-0.24%) |
Aug 18, 2016 | 18566 | 18601 | 18533 | 18598 | 70,743,056 | +23.80(+0.13%) |
Aug 17, 2016 | 18537 | 18582 | 18469 | 18574 | 70,939,408 | +21.90(+0.12%) |
Aug 16, 2016 | 18614 | 18615 | 18551 | 18552 | 67,561,648 | -84.10(-0.45%) |
Aug 15, 2016 | 18589 | 18668 | 18589 | 18636 | 62,337,008 | +59.60(+0.32%) |
Aug 12, 2016 | 18596 | 18606 | 18536 | 18576 | 61,582,656 | -37.00(-0.20%) |
Aug 11, 2016 | 18519 | 18638 | 18519 | 18614 | 71,472,664 | +117.80(+0.64%) |
Aug 10, 2016 | 18542 | 18562 | 18469 | 18496 | 62,775,860 | -37.40(-0.20%) |
Aug 09, 2016 | 18538 | 18585 | 18508 | 18533 | 60,090,680 | +3.80(+0.02%) |
Aug 08, 2016 | 18541 | 18569 | 18502 | 18529 | 71,806,984 | -14.20(-0.08%) |
Aug 05, 2016 | 18403 | 18544 | 18403 | 18544 | 92,420,536 | +191.40(+1.04%) |
Aug 04, 2016 | 18351 | 18398 | 18325 | 18352 | 64,498,840 | -2.90(-0.02%) |
Aug 03, 2016 | 18313 | 18355 | 18283 | 18355 | 78,549,104 | +41.20(+0.22%) |
Aug 02, 2016 | 18401 | 18404 | 18248 | 18314 | 89,679,184 | -90.70(-0.49%) |
Aug 01, 2016 | 18434 | 18467 | 18356 | 18404 | 83,469,040 | -27.70(-0.15%) |
Jul 29, 2016 | 18442 | 18467 | 18371 | 18432 | 111,551,040 | -24.10(-0.13%) |
Jul 28, 2016 | 18461 | 18483 | 18369 | 18456 | 85,726,120 | -15.90(-0.09%) |
Jul 27, 2016 | 18473 | 18542 | 18431 | 18472 | 111,360,056 | -1.60(-0.01%) |
Jul 26, 2016 | 18497 | 18522 | 18387 | 18474 | 84,466,208 | -19.30(-0.10%) |
Jul 25, 2016 | 18554 | 18556 | 18453 | 18493 | 76,803,544 | -77.70(-0.42%) |
Jul 22, 2016 | 18524 | 18571 | 18500 | 18571 | 87,706,624 | +53.60(+0.29%) |
Jul 21, 2016 | 18590 | 18590 | 18470 | 18517 | 86,791,840 | -77.80(-0.42%) |
Jul 20, 2016 | 18583 | 18622 | 18556 | 18595 | 93,038,080 | +36.00(+0.19%) |
Jul 19, 2016 | 18503 | 18562 | 18495 | 18559 | 85,578,240 | +25.90(+0.14%) |
Jul 18, 2016 | 18522 | 18556 | 18490 | 18533 | 75,538,272 | +16.50(+0.09%) |
Jul 15, 2016 | 18509 | 18557 | 18472 | 18517 | 123,686,024 | +10.20(+0.06%) |
Jul 14, 2016 | 18414 | 18538 | 18414 | 18506 | 87,050,936 | +134.30(+0.73%) |
Jul 13, 2016 | 18357 | 18390 | 18316 | 18372 | 80,914,184 | +24.40(+0.13%) |
Jul 12, 2016 | 18259 | 18372 | 18259 | 18348 | 90,171,152 | +120.80(+0.66%) |
Jul 11, 2016 | 18162 | 18284 | 18162 | 18227 | 80,880,328 | +80.20(+0.44%) |
Jul 08, 2016 | 17971 | 18167 | 17971 | 18147 | 93,462,024 | +250.80(+1.40%) |
Jul 07, 2016 | 17924 | 17985 | 17817 | 17896 | 81,571,816 | +55.30(+0.31%) |
Jul 05, 2016 | 17904 | 17904 | 17785 | 17841 | 103,648,480 | -108.80(-0.61%) |