Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15234 | 15240 | 15115 | 15182 | 183,600,896 | -31.20(-0.21%) |
Jun 29, 2017 | 15359 | 15359 | 15148 | 15213 | 188,734,384 | -142.20(-0.93%) |
Jun 28, 2017 | 15307 | 15369 | 15265 | 15356 | 170,469,824 | +74.40(+0.49%) |
Jun 27, 2017 | 15328 | 15354 | 15274 | 15281 | 193,094,688 | -34.80(-0.23%) |
Jun 26, 2017 | 15331 | 15379 | 15265 | 15316 | 149,923,104 | -3.60(-0.02%) |
Jun 23, 2017 | 15241 | 15345 | 15222 | 15320 | 175,042,288 | +99.70(+0.66%) |
Jun 22, 2017 | 15157 | 15267 | 15153 | 15220 | 208,581,184 | +71.40(+0.47%) |
Jun 21, 2017 | 15163 | 15246 | 15125 | 15148 | 199,182,080 | -1.10(-0.01%) |
Jun 20, 2017 | 15229 | 15229 | 15137 | 15150 | 187,916,096 | -116.40(-0.76%) |
Jun 19, 2017 | 15243 | 15326 | 15235 | 15266 | 187,796,432 | +73.50(+0.48%) |
Jun 16, 2017 | 15148 | 15214 | 15092 | 15192 | 858,888,128 | +32.10(+0.21%) |
Jun 15, 2017 | 15112 | 15176 | 15078 | 15160 | 221,256,016 | -9.70(-0.06%) |
Jun 14, 2017 | 15382 | 15382 | 15166 | 15170 | 273,769,248 | -209.70(-1.36%) |
Jun 13, 2017 | 15380 | 15381 | 15296 | 15380 | 222,944,688 | -4.00(-0.03%) |
Jun 12, 2017 | 15476 | 15594 | 15354 | 15384 | 213,191,088 | -89.40(-0.58%) |
Jun 09, 2017 | 15415 | 15505 | 15401 | 15473 | 234,931,824 | +50.10(+0.32%) |
Jun 08, 2017 | 15355 | 15424 | 15343 | 15423 | 196,666,160 | +51.00(+0.33%) |
Jun 07, 2017 | 15446 | 15496 | 15357 | 15372 | 217,926,208 | -92.50(-0.60%) |
Jun 06, 2017 | 15378 | 15471 | 15368 | 15465 | 213,763,232 | +54.80(+0.36%) |
Jun 05, 2017 | 15421 | 15448 | 15345 | 15410 | 143,408,640 | -33.00(-0.21%) |
Jun 02, 2017 | 15466 | 15466 | 15419 | 15443 | 179,056,272 | -27.10(-0.18%) |
Jun 01, 2017 | 15363 | 15494 | 15338 | 15470 | 224,803,168 | +120.00(+0.78%) |
May 31, 2017 | 15374 | 15382 | 15254 | 15350 | 374,619,904 | -22.40(-0.15%) |
May 30, 2017 | 15396 | 15429 | 15361 | 15372 | 161,106,688 | -49.60(-0.32%) |
May 29, 2017 | 15420 | 15460 | 15405 | 15422 | 58,843,512 | +5.00(+0.03%) |
May 26, 2017 | 15429 | 15429 | 15368 | 15417 | 151,789,952 | +6.20(+0.04%) |
May 25, 2017 | 15464 | 15504 | 15340 | 15411 | 191,402,928 | -8.80(-0.06%) |
May 24, 2017 | 15470 | 15470 | 15327 | 15420 | 204,848,960 | -57.40(-0.37%) |
May 23, 2017 | 15521 | 15539 | 15466 | 15477 | 225,545,104 | +18.40(+0.12%) |
May 19, 2017 | 15347 | 15470 | 15335 | 15458 | 209,881,600 | +181.30(+1.19%) |
May 18, 2017 | 15229 | 15337 | 15165 | 15277 | 234,164,496 | +3.50(+0.02%) |
May 17, 2017 | 15502 | 15502 | 15274 | 15274 | 253,234,320 | -269.60(-1.73%) |
May 16, 2017 | 15650 | 15700 | 15543 | 15543 | 211,461,232 | -86.20(-0.55%) |
May 15, 2017 | 15626 | 15675 | 15614 | 15630 | 207,387,984 | +91.60(+0.59%) |
May 12, 2017 | 15551 | 15603 | 15505 | 15538 | 200,337,616 | -12.60(-0.08%) |
May 11, 2017 | 15617 | 15636 | 15526 | 15550 | 255,468,832 | -82.70(-0.53%) |
May 10, 2017 | 15568 | 15643 | 15566 | 15633 | 245,801,472 | +64.00(+0.41%) |
May 09, 2017 | 15644 | 15672 | 15517 | 15569 | 209,499,056 | -82.90(-0.53%) |
May 08, 2017 | 15625 | 15661 | 15592 | 15652 | 199,934,096 | +70.10(+0.45%) |
May 05, 2017 | 15442 | 15594 | 15423 | 15582 | 213,120,704 | +185.30(+1.20%) |
May 04, 2017 | 15510 | 15524 | 15367 | 15397 | 275,464,032 | -146.40(-0.94%) |
May 03, 2017 | 15591 | 15640 | 15538 | 15543 | 240,566,176 | -76.60(-0.49%) |
May 02, 2017 | 15590 | 15656 | 15566 | 15620 | 254,795,872 | +44.10(+0.28%) |
May 01, 2017 | 15602 | 15606 | 15562 | 15576 | 202,493,504 | -10.50(-0.07%) |
Apr 28, 2017 | 15542 | 15630 | 15504 | 15586 | 216,799,872 | +79.60(+0.51%) |
Apr 27, 2017 | 15644 | 15644 | 15427 | 15506 | 277,398,240 | -143.00(-0.91%) |
Apr 26, 2017 | 15745 | 15755 | 15650 | 15650 | 235,581,136 | -95.70(-0.61%) |
Apr 25, 2017 | 15748 | 15793 | 15736 | 15745 | 251,930,528 | +32.70(+0.21%) |
Apr 24, 2017 | 15694 | 15763 | 15683 | 15712 | 202,147,664 | +98.00(+0.63%) |
Apr 21, 2017 | 15609 | 15641 | 15585 | 15614 | 177,328,560 | -11.10(-0.07%) |
Apr 20, 2017 | 15584 | 15675 | 15566 | 15626 | 198,428,224 | +72.70(+0.47%) |
Apr 19, 2017 | 15659 | 15684 | 15533 | 15553 | 222,195,456 | -69.70(-0.45%) |
Apr 18, 2017 | 15643 | 15659 | 15543 | 15623 | 206,884,336 | -62.30(-0.40%) |
Apr 17, 2017 | 15562 | 15688 | 15562 | 15685 | 160,815,760 | +149.40(+0.96%) |
Apr 13, 2017 | 15635 | 15635 | 15529 | 15536 | 179,648,448 | -112.90(-0.72%) |
Apr 12, 2017 | 15701 | 15714 | 15643 | 15648 | 208,125,616 | -78.70(-0.50%) |
Apr 11, 2017 | 15733 | 15738 | 15604 | 15727 | 221,277,696 | -3.70(-0.02%) |
Apr 10, 2017 | 15657 | 15758 | 15643 | 15731 | 164,370,560 | +63.70(+0.41%) |
Apr 07, 2017 | 15700 | 15704 | 15641 | 15667 | 214,293,344 | -30.10(-0.19%) |
Apr 06, 2017 | 15685 | 15729 | 15660 | 15697 | 180,306,736 | +54.20(+0.35%) |
Apr 05, 2017 | 15718 | 15758 | 15642 | 15643 | 227,717,504 | -26.10(-0.17%) |
Apr 04, 2017 | 15555 | 15683 | 15555 | 15669 | 180,643,760 | +84.70(+0.54%) |