Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14583 | 14583 | 14583 | 0 | +30.00(+0.21%) | |
Jul 28, 2016 | 14549 | 14572 | 14500 | 14553 | 199,156,832 | +6.20(+0.04%) |
Jul 27, 2016 | 14571 | 14609 | 14460 | 14546 | 192,825,552 | -3.50(-0.02%) |
Jul 26, 2016 | 14496 | 14565 | 14492 | 14550 | 165,278,944 | +51.90(+0.36%) |
Jul 25, 2016 | 14591 | 14591 | 14472 | 14498 | 155,254,464 | -102.60(-0.70%) |
Jul 22, 2016 | 14574 | 14605 | 14547 | 14601 | 137,583,920 | +34.90(+0.24%) |
Jul 21, 2016 | 14541 | 14596 | 14531 | 14566 | 156,964,944 | +32.20(+0.22%) |
Jul 20, 2016 | 14508 | 14567 | 14485 | 14534 | 194,105,472 | +9.00(+0.06%) |
Jul 19, 2016 | 14530 | 14537 | 14500 | 14525 | 145,410,128 | -7.80(-0.05%) |
Jul 18, 2016 | 14486 | 14535 | 14482 | 14532 | 130,542,776 | +50.00(+0.35%) |
Jul 15, 2016 | 14526 | 14532 | 14482 | 14482 | 150,476,176 | -32.10(-0.22%) |
Jul 14, 2016 | 14519 | 14558 | 14495 | 14514 | 391,808,832 | +20.70(+0.14%) |
Jul 13, 2016 | 14485 | 14536 | 14419 | 14494 | 212,665,184 | +16.10(+0.11%) |
Jul 12, 2016 | 14387 | 14488 | 14387 | 14478 | 246,935,920 | +115.80(+0.81%) |
Jul 11, 2016 | 14277 | 14416 | 14277 | 14362 | 209,798,432 | +102.10(+0.72%) |
Jul 08, 2016 | 14328 | 14134 | 14260 | 202,716,656 | +125.30(+0.89%) | |
Jul 07, 2016 | 14235 | 14259 | 14103 | 14134 | 205,373,856 | -85.10(-0.60%) |
Jul 05, 2016 | 14244 | 14250 | 14147 | 14220 | 221,271,904 | -39.30(-0.28%) |
Jul 04, 2016 | 14200 | 14292 | 14200 | 14259 | 116,770,168 | +194.40(+1.38%) |
Jun 30, 2016 | 14064 | 14064 | 14064 | 0 | +27.80(+0.20%) | |
Jun 29, 2016 | 13929 | 14058 | 13929 | 14037 | 235,539,808 | +194.00(+1.40%) |
Jun 28, 2016 | 13746 | 13869 | 13746 | 13843 | 222,712,592 | +152.90(+1.12%) |
Jun 27, 2016 | 13857 | 13857 | 13610 | 13690 | 285,929,184 | -202.10(-1.45%) |
Jun 24, 2016 | 14020 | 14020 | 13791 | 13892 | 278,507,776 | -239.50(-1.69%) |
Jun 23, 2016 | 14072 | 14150 | 14072 | 14131 | 179,671,808 | +127.60(+0.91%) |
Jun 22, 2016 | 14038 | 14067 | 13982 | 14004 | 193,981,584 | -8.50(-0.06%) |
Jun 21, 2016 | 14007 | 14049 | 13957 | 14012 | 162,875,888 | -2.80(-0.02%) |
Jun 20, 2016 | 13915 | 14059 | 13915 | 14015 | 192,086,320 | +113.30(+0.82%) |
Jun 17, 2016 | 13895 | 13957 | 13892 | 13902 | 587,674,560 | +19.40(+0.14%) |
Jun 16, 2016 | 13908 | 13908 | 13814 | 13882 | 252,326,144 | -41.10(-0.30%) |
Jun 15, 2016 | 13884 | 13988 | 13884 | 13924 | 233,766,064 | +39.30(+0.28%) |
Jun 14, 2016 | 13982 | 14000 | 13856 | 13884 | 212,739,376 | -109.70(-0.78%) |
Jun 13, 2016 | 14035 | 14079 | 13959 | 13994 | 230,786,016 | -43.60(-0.31%) |
Jun 10, 2016 | 14215 | 14215 | 14004 | 14038 | 206,939,184 | -202.50(-1.42%) |
Jun 09, 2016 | 14270 | 14270 | 14203 | 14240 | 204,015,536 | -73.10(-0.51%) |
Jun 08, 2016 | 14412 | 14451 | 14290 | 14313 | 273,079,744 | -52.50(-0.37%) |
Jun 07, 2016 | 14272 | 14366 | 14272 | 14366 | 231,774,784 | +89.40(+0.63%) |
Jun 06, 2016 | 14261 | 14298 | 14237 | 14276 | 221,587,440 | +49.40(+0.35%) |
Jun 03, 2016 | 14154 | 14240 | 14128 | 14227 | 225,080,688 | +89.80(+0.64%) |
Jun 02, 2016 | 14056 | 14148 | 14017 | 14137 | 159,506,224 | +73.50(+0.52%) |
Jun 01, 2016 | 14017 | 14066 | 13960 | 14064 | 197,727,168 | -2.30(-0.02%) |
May 31, 2016 | 14100 | 14172 | 14063 | 14066 | 350,396,064 | -20.90(-0.15%) |
May 30, 2016 | 14120 | 14124 | 14069 | 14087 | 69,147,920 | -18.50(-0.13%) |
May 27, 2016 | 14050 | 14131 | 14046 | 14105 | 178,296,608 | +56.00(+0.40%) |
May 26, 2016 | 14127 | 14144 | 14049 | 14049 | 205,325,920 | -4.50(-0.03%) |
May 25, 2016 | 13964 | 14093 | 13964 | 14054 | 225,244,192 | +100.90(+0.72%) |
May 24, 2016 | 13928 | 14026 | 13920 | 13953 | 212,998,336 | +33.20(+0.24%) |
May 20, 2016 | 13920 | 13920 | 13920 | 0 | +102.30(+0.74%) | |
May 19, 2016 | 13759 | 13817 | 13690 | 13817 | 245,226,864 | -8.70(-0.06%) |
May 18, 2016 | 13901 | 13950 | 13792 | 13826 | 270,184,960 | -91.10(-0.65%) |
May 17, 2016 | 13887 | 13981 | 13874 | 13917 | 237,676,576 | +23.60(+0.17%) |
May 16, 2016 | 13807 | 13931 | 13807 | 13894 | 213,145,824 | +144.90(+1.05%) |
May 13, 2016 | 13774 | 13834 | 13726 | 13749 | 221,864,688 | -39.20(-0.28%) |
May 12, 2016 | 13843 | 13882 | 13670 | 13788 | 229,066,336 | -0.40(-0.00%) |
May 11, 2016 | 13779 | 13830 | 13737 | 13788 | 256,547,104 | +13.00(+0.09%) |
May 10, 2016 | 13582 | 13798 | 13582 | 13775 | 217,463,616 | +211.40(+1.56%) |
May 09, 2016 | 13664 | 13664 | 13536 | 13564 | 200,743,984 | -137.70(-1.00%) |
May 06, 2016 | 13622 | 13768 | 13598 | 13702 | 236,543,904 | +69.50(+0.51%) |
May 05, 2016 | 13684 | 13759 | 13579 | 13632 | 241,876,016 | +0.00(+0.00%) |
May 04, 2016 | 13681 | 13734 | 13570 | 13632 | 242,917,216 | -75.70(-0.55%) |
May 03, 2016 | 13842 | 13842 | 13600 | 13708 | 254,404,576 | -157.90(-1.14%) |