Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16057 | 16298 | 16057 | 16285 | 145,722,944 | +235.60(+1.47%) |
Sep 29, 2015 | 16002 | 16119 | 15942 | 16049 | 121,151,768 | +47.20(+0.29%) |
Sep 28, 2015 | 16313 | 16313 | 15982 | 16002 | 139,919,280 | -312.80(-1.92%) |
Sep 25, 2015 | 16205 | 16465 | 16205 | 16315 | 130,786,704 | +113.40(+0.70%) |
Sep 24, 2015 | 16257 | 16257 | 16016 | 16201 | 122,190,656 | -78.60(-0.48%) |
Sep 23, 2015 | 16333 | 16355 | 16212 | 16280 | 86,011,504 | -50.60(-0.31%) |
Sep 22, 2015 | 16477 | 16477 | 16222 | 16330 | 118,991,944 | -179.70(-1.09%) |
Sep 21, 2015 | 16406 | 16579 | 16392 | 16510 | 90,719,616 | +125.60(+0.77%) |
Sep 18, 2015 | 16675 | 16675 | 16344 | 16385 | 341,706,080 | -290.10(-1.74%) |
Sep 17, 2015 | 16738 | 16933 | 16640 | 16675 | 129,572,936 | -65.20(-0.39%) |
Sep 16, 2015 | 16600 | 16756 | 16594 | 16740 | 99,620,144 | +140.10(+0.84%) |
Sep 15, 2015 | 16383 | 16644 | 16383 | 16600 | 93,049,760 | +228.80(+1.40%) |
Sep 14, 2015 | 16451 | 16451 | 16331 | 16371 | 92,659,504 | -62.10(-0.38%) |
Sep 11, 2015 | 16330 | 16435 | 16245 | 16433 | 104,630,128 | +102.70(+0.63%) |
Sep 10, 2015 | 16253 | 16442 | 16212 | 16330 | 122,690,176 | +76.80(+0.47%) |
Sep 09, 2015 | 16505 | 16665 | 16220 | 16254 | 118,775,576 | -239.10(-1.45%) |
Sep 08, 2015 | 16110 | 16503 | 16110 | 16493 | 123,859,648 | +390.30(+2.42%) |
Sep 04, 2015 | 16102 | 16102 | 16102 | 16102 | 127,266,384 | -272.40(-1.66%) |
Sep 03, 2015 | 16364 | 16550 | 16317 | 16375 | 109,716,472 | +23.40(+0.14%) |
Sep 02, 2015 | 16058 | 16353 | 16058 | 16351 | 133,444,032 | +293.10(+1.83%) |
Sep 01, 2015 | 16528 | 16528 | 15980 | 16058 | 171,347,840 | -469.70(-2.84%) |
Aug 31, 2015 | 16632 | 16632 | 16444 | 16528 | 141,422,592 | -115.00(-0.69%) |
Aug 28, 2015 | 16649 | 16670 | 16535 | 16643 | 131,789,104 | -11.80(-0.07%) |
Aug 27, 2015 | 16286 | 16667 | 16286 | 16655 | 171,938,080 | +369.30(+2.27%) |
Aug 26, 2015 | 15676 | 16304 | 15676 | 16286 | 208,407,536 | +619.10(+3.95%) |
Aug 25, 2015 | 15882 | 16313 | 15651 | 15666 | 213,154,464 | -204.90(-1.29%) |
Aug 24, 2015 | 16460 | 16460 | 15370 | 15871 | 293,870,496 | -588.50(-3.58%) |
Aug 21, 2015 | 16991 | 16991 | 16460 | 16460 | 225,172,144 | -530.90(-3.12%) |
Aug 20, 2015 | 17345 | 17345 | 16991 | 16991 | 128,502,936 | -358.00(-2.06%) |
Aug 19, 2015 | 17509 | 17517 | 17282 | 17349 | 104,714,088 | -162.60(-0.93%) |
Aug 18, 2015 | 17537 | 17568 | 17486 | 17511 | 79,879,808 | -33.90(-0.19%) |
Aug 17, 2015 | 17473 | 17551 | 17342 | 17545 | 73,373,128 | +67.80(+0.39%) |
Aug 14, 2015 | 17410 | 17493 | 17394 | 17477 | 82,118,120 | +69.20(+0.40%) |
Aug 13, 2015 | 17402 | 17482 | 17341 | 17408 | 88,543,592 | +5.70(+0.03%) |
Aug 12, 2015 | 17383 | 17424 | 17126 | 17402 | 120,167,464 | -0.30(-0.00%) |
Aug 11, 2015 | 17594 | 17594 | 17353 | 17403 | 102,999,560 | -212.40(-1.21%) |
Aug 10, 2015 | 17375 | 17629 | 17375 | 17615 | 92,417,336 | +241.80(+1.39%) |
Aug 07, 2015 | 17415 | 17415 | 17279 | 17373 | 81,801,232 | -46.40(-0.27%) |
Aug 06, 2015 | 17543 | 17572 | 17363 | 17420 | 96,164,144 | -120.70(-0.69%) |
Aug 05, 2015 | 17555 | 17661 | 17493 | 17540 | 102,441,472 | -10.20(-0.06%) |
Aug 04, 2015 | 17597 | 17636 | 17506 | 17551 | 99,049,744 | -47.50(-0.27%) |
Aug 03, 2015 | 17697 | 17705 | 17497 | 17598 | 87,867,376 | -91.70(-0.52%) |
Jul 31, 2015 | 17756 | 17784 | 17672 | 17690 | 106,116,128 | -56.10(-0.32%) |
Jul 30, 2015 | 17743 | 17761 | 17641 | 17746 | 76,636,264 | -5.40(-0.03%) |
Jul 29, 2015 | 17631 | 17777 | 17629 | 17751 | 93,123,744 | +121.10(+0.69%) |
Jul 28, 2015 | 17450 | 17650 | 17450 | 17630 | 103,444,888 | +189.70(+1.09%) |
Jul 27, 2015 | 17562 | 17562 | 17399 | 17441 | 117,855,704 | -127.90(-0.73%) |
Jul 24, 2015 | 17731 | 17756 | 17554 | 17568 | 103,471,360 | -163.40(-0.92%) |
Jul 23, 2015 | 17854 | 17861 | 17705 | 17732 | 88,552,368 | -119.10(-0.67%) |
Jul 22, 2015 | 17918 | 17919 | 17807 | 17851 | 112,312,960 | -68.30(-0.38%) |
Jul 21, 2015 | 18097 | 18097 | 17868 | 17919 | 99,240,704 | -181.10(-1.00%) |
Jul 20, 2015 | 18086 | 18137 | 18064 | 18100 | 75,049,944 | +14.00(+0.08%) |
Jul 17, 2015 | 18118 | 18121 | 18032 | 18086 | 106,512,736 | -33.80(-0.19%) |
Jul 16, 2015 | 18078 | 18132 | 18065 | 18120 | 85,001,488 | +70.00(+0.39%) |
Jul 15, 2015 | 18053 | 18090 | 18010 | 18050 | 79,824,848 | -3.40(-0.02%) |
Jul 14, 2015 | 17975 | 18073 | 17956 | 18054 | 76,744,096 | +75.90(+0.42%) |
Jul 13, 2015 | 17787 | 17988 | 17787 | 17978 | 86,377,128 | +217.30(+1.22%) |
Jul 10, 2015 | 17561 | 17798 | 17561 | 17760 | 85,798,192 | +211.80(+1.21%) |
Jul 09, 2015 | 17530 | 17765 | 17530 | 17549 | 100,511,192 | +33.20(+0.19%) |
Jul 08, 2015 | 17759 | 17759 | 17496 | 17515 | 69,812,536 | -261.50(-1.47%) |
Jul 07, 2015 | 17685 | 17793 | 17466 | 17777 | 105,837,136 | +93.30(+0.53%) |
Jul 06, 2015 | 17728 | 17734 | 17564 | 17684 | 90,120,912 | -46.50(-0.26%) |
Jul 02, 2015 | 17730 | 17730 | 17730 | 17730 | 83,076,584 | -27.80(-0.16%) |