Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15558 | 15608 | 15544 | 15548 | 226,075,104 | -31.00(-0.20%) |
Mar 30, 2017 | 15653 | 15664 | 15538 | 15579 | 184,164,960 | -78.80(-0.50%) |
Mar 29, 2017 | 15586 | 15662 | 15545 | 15658 | 184,256,016 | +59.00(+0.38%) |
Mar 28, 2017 | 15522 | 15614 | 15522 | 15599 | 232,617,024 | +92.40(+0.60%) |
Mar 27, 2017 | 15369 | 15512 | 15332 | 15506 | 188,275,744 | +63.50(+0.41%) |
Mar 24, 2017 | 15467 | 15485 | 15422 | 15443 | 167,699,840 | +9.10(+0.06%) |
Mar 23, 2017 | 15350 | 15468 | 15326 | 15434 | 191,565,056 | +85.10(+0.55%) |
Mar 22, 2017 | 15274 | 15366 | 15242 | 15348 | 224,716,992 | +35.40(+0.23%) |
Mar 21, 2017 | 15456 | 15520 | 15300 | 15313 | 214,897,680 | -129.20(-0.84%) |
Mar 20, 2017 | 15491 | 15508 | 15392 | 15442 | 188,533,456 | -48.20(-0.31%) |
Mar 17, 2017 | 15563 | 15623 | 15490 | 15490 | 498,165,632 | -71.90(-0.46%) |
Mar 16, 2017 | 15563 | 15607 | 15557 | 15562 | 203,344,480 | +41.50(+0.27%) |
Mar 15, 2017 | 15436 | 15534 | 15420 | 15521 | 259,678,784 | +141.30(+0.92%) |
Mar 14, 2017 | 15475 | 15475 | 15371 | 15380 | 229,413,488 | -165.20(-1.06%) |
Mar 13, 2017 | 15496 | 15566 | 15496 | 15545 | 233,150,096 | +38.10(+0.25%) |
Mar 10, 2017 | 15543 | 15574 | 15422 | 15507 | 225,497,888 | +9.90(+0.06%) |
Mar 09, 2017 | 15502 | 15584 | 15431 | 15497 | 234,936,352 | -0.20(-0.00%) |
Mar 08, 2017 | 15602 | 15646 | 15489 | 15497 | 219,321,904 | -111.80(-0.72%) |
Mar 07, 2017 | 15617 | 15638 | 15577 | 15609 | 209,342,976 | -21.00(-0.13%) |
Mar 06, 2017 | 15571 | 15631 | 15500 | 15630 | 203,871,664 | +21.30(+0.14%) |
Mar 03, 2017 | 15523 | 15622 | 15521 | 15608 | 216,741,744 | +71.80(+0.46%) |
Mar 02, 2017 | 15587 | 15620 | 15532 | 15537 | 232,759,376 | -63.00(-0.40%) |
Mar 01, 2017 | 15535 | 15631 | 15481 | 15600 | 267,459,440 | +200.50(+1.30%) |
Feb 28, 2017 | 15466 | 15525 | 15396 | 15399 | 310,033,856 | -64.30(-0.42%) |
Feb 27, 2017 | 15544 | 15547 | 15464 | 15464 | 431,018,368 | -70.00(-0.45%) |
Feb 24, 2017 | 15718 | 15720 | 15514 | 15534 | 253,962,768 | -247.70(-1.57%) |
Feb 23, 2017 | 15901 | 15913 | 15775 | 15781 | 246,185,680 | -49.00(-0.31%) |
Feb 22, 2017 | 15891 | 15901 | 15830 | 15830 | 219,354,608 | -92.20(-0.58%) |
Feb 21, 2017 | 15874 | 15943 | 15862 | 15922 | 225,803,600 | +83.80(+0.53%) |
Feb 17, 2017 | 15839 | 15839 | 15839 | 0 | -25.60(-0.16%) | |
Feb 16, 2017 | 15842 | 15866 | 15821 | 15864 | 227,255,904 | +19.20(+0.12%) |
Feb 15, 2017 | 15790 | 15850 | 15784 | 15845 | 218,503,920 | +59.00(+0.37%) |
Feb 14, 2017 | 15756 | 15800 | 15714 | 15786 | 203,943,600 | +29.40(+0.19%) |
Feb 13, 2017 | 15751 | 15770 | 15733 | 15757 | 177,735,936 | +27.50(+0.17%) |
Feb 10, 2017 | 15652 | 15737 | 15646 | 15729 | 220,292,576 | +111.80(+0.72%) |
Feb 09, 2017 | 15584 | 15636 | 15584 | 15617 | 204,203,008 | +63.30(+0.41%) |
Feb 08, 2017 | 15482 | 15554 | 15414 | 15554 | 236,404,112 | +55.20(+0.36%) |
Feb 07, 2017 | 15470 | 15516 | 15460 | 15499 | 217,956,864 | +41.90(+0.27%) |
Feb 06, 2017 | 15489 | 15493 | 15426 | 15457 | 189,735,840 | -19.50(-0.13%) |
Feb 03, 2017 | 15438 | 15502 | 15396 | 15476 | 189,442,208 | +77.30(+0.50%) |
Feb 02, 2017 | 15409 | 15436 | 15375 | 15399 | 209,702,944 | -3.30(-0.02%) |
Feb 01, 2017 | 15424 | 15443 | 15327 | 15402 | 219,188,624 | +16.40(+0.11%) |
Jan 31, 2017 | 15393 | 15422 | 15313 | 15386 | 250,645,360 | -19.10(-0.12%) |
Jan 30, 2017 | 15544 | 15544 | 15367 | 15405 | 201,825,680 | -170.70(-1.10%) |
Jan 27, 2017 | 15615 | 15648 | 15544 | 15576 | 162,511,808 | -39.70(-0.25%) |
Jan 26, 2017 | 15634 | 15652 | 15590 | 15616 | 196,639,680 | -28.30(-0.18%) |
Jan 25, 2017 | 15631 | 15674 | 15625 | 15644 | 225,249,136 | +33.10(+0.21%) |
Jan 24, 2017 | 15489 | 15622 | 15467 | 15611 | 257,478,832 | +130.60(+0.84%) |
Jan 23, 2017 | 15531 | 15531 | 15421 | 15480 | 189,354,848 | -67.80(-0.44%) |
Jan 20, 2017 | 15468 | 15573 | 15468 | 15548 | 209,609,456 | +138.10(+0.90%) |
Jan 19, 2017 | 15412 | 15452 | 15397 | 15410 | 183,536,704 | +12.00(+0.08%) |
Jan 18, 2017 | 15431 | 15450 | 15366 | 15398 | 232,023,568 | -43.60(-0.28%) |
Jan 17, 2017 | 15498 | 15500 | 15431 | 15441 | 207,465,472 | -37.90(-0.24%) |
Jan 16, 2017 | 15495 | 15505 | 15443 | 15479 | 73,756,792 | -18.00(-0.12%) |
Jan 13, 2017 | 15420 | 15514 | 15403 | 15497 | 188,584,192 | +79.10(+0.51%) |
Jan 12, 2017 | 15499 | 15499 | 15380 | 15418 | 240,679,520 | -73.30(-0.47%) |
Jan 11, 2017 | 15458 | 15494 | 15404 | 15492 | 247,770,512 | +65.20(+0.42%) |
Jan 10, 2017 | 15423 | 15459 | 15423 | 15426 | 218,071,536 | +37.30(+0.24%) |
Jan 09, 2017 | 15476 | 15476 | 15382 | 15389 | 186,465,232 | -107.00(-0.69%) |
Jan 06, 2017 | 15562 | 15563 | 15477 | 15496 | 198,912,144 | -90.60(-0.58%) |
Jan 05, 2017 | 15542 | 15621 | 15537 | 15587 | 247,712,480 | +69.80(+0.45%) |
Jan 04, 2017 | 15434 | 15521 | 15412 | 15517 | 215,081,232 | +113.80(+0.74%) |