Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 15195 | 15218 | 15148 | 15192 | 129,936,368 | -20.30(-0.13%) |
Aug 31, 2017 | 15155 | 15228 | 15148 | 15212 | 195,360,448 | +78.80(+0.52%) |
Aug 30, 2017 | 15092 | 15174 | 15071 | 15133 | 155,345,344 | +50.40(+0.33%) |
Aug 29, 2017 | 14984 | 15084 | 14934 | 15083 | 170,354,976 | +30.70(+0.20%) |
Aug 28, 2017 | 15067 | 15067 | 14990 | 15052 | 126,788,200 | -4.00(-0.03%) |
Aug 25, 2017 | 15104 | 15108 | 15056 | 15056 | 121,604,952 | -20.20(-0.13%) |
Aug 24, 2017 | 15096 | 15108 | 15046 | 15076 | 121,823,040 | +13.00(+0.09%) |
Aug 23, 2017 | 14940 | 15096 | 14940 | 15063 | 129,635,760 | +78.20(+0.52%) |
Aug 22, 2017 | 14968 | 15002 | 14960 | 14985 | 108,993,264 | +33.10(+0.22%) |
Aug 21, 2017 | 14947 | 14968 | 14919 | 14952 | 119,609,328 | -0.40(-0.00%) |
Aug 18, 2017 | 15010 | 15010 | 14923 | 14952 | 150,614,816 | -81.30(-0.54%) |
Aug 17, 2017 | 15068 | 15111 | 15031 | 15034 | 134,595,552 | -48.60(-0.32%) |
Aug 16, 2017 | 15125 | 15173 | 15078 | 15082 | 168,476,304 | -15.60(-0.10%) |
Aug 15, 2017 | 15130 | 15133 | 15070 | 15098 | 139,781,856 | -22.10(-0.15%) |
Aug 14, 2017 | 15087 | 15196 | 15080 | 15120 | 148,058,240 | +86.50(+0.58%) |
Aug 11, 2017 | 15038 | 15069 | 14995 | 15033 | 164,547,488 | -40.80(-0.27%) |
Aug 10, 2017 | 15198 | 15210 | 15057 | 15074 | 195,717,712 | -143.10(-0.94%) |
Aug 09, 2017 | 15248 | 15288 | 15192 | 15217 | 175,106,656 | -39.00(-0.26%) |
Aug 08, 2017 | 15267 | 15287 | 15213 | 15256 | 174,770,112 | -1.70(-0.01%) |
Aug 04, 2017 | 15247 | 15262 | 15198 | 15258 | 154,934,912 | +66.00(+0.43%) |
Aug 03, 2017 | 15297 | 15325 | 15177 | 15192 | 171,140,928 | -73.60(-0.48%) |
Aug 02, 2017 | 15204 | 15272 | 15196 | 15266 | 175,729,456 | +63.50(+0.42%) |