Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18128 | 18128 | 17968 | 18011 | 139,806,464 | -115.40(-0.64%) |
May 28, 2015 | 18154 | 18154 | 18066 | 18126 | 67,512,856 | -36.90(-0.20%) |
May 27, 2015 | 18045 | 18190 | 18045 | 18163 | 96,383,608 | +121.50(+0.67%) |
May 26, 2015 | 18230 | 18230 | 17990 | 18042 | 109,435,360 | -190.50(-1.04%) |
May 22, 2015 | 18232 | 18232 | 18232 | 18232 | 78,885,064 | -53.70(-0.29%) |
May 21, 2015 | 18286 | 18315 | 18250 | 18286 | 84,264,992 | +0.30(+0.00%) |
May 20, 2015 | 18315 | 18350 | 18273 | 18285 | 80,179,712 | -27.00(-0.15%) |
May 19, 2015 | 18300 | 18351 | 18261 | 18312 | 87,199,512 | +13.50(+0.07%) |
May 18, 2015 | 18267 | 18326 | 18244 | 18299 | 79,050,072 | +26.30(+0.14%) |
May 15, 2015 | 18252 | 18273 | 18215 | 18273 | 108,216,080 | +20.40(+0.11%) |
May 14, 2015 | 18062 | 18255 | 18062 | 18252 | 91,563,264 | +191.70(+1.06%) |
May 13, 2015 | 18070 | 18133 | 18039 | 18060 | 85,078,752 | -7.70(-0.04%) |
May 12, 2015 | 18096 | 18119 | 17925 | 18068 | 89,267,584 | -37.00(-0.20%) |
May 11, 2015 | 18188 | 18200 | 18089 | 18105 | 86,051,288 | -85.90(-0.47%) |
May 08, 2015 | 17934 | 18205 | 17934 | 18191 | 94,958,320 | +267.00(+1.49%) |
May 07, 2015 | 17840 | 17973 | 17797 | 17924 | 80,921,912 | +82.10(+0.46%) |
May 06, 2015 | 17935 | 18020 | 17733 | 17842 | 100,428,112 | -86.20(-0.48%) |
May 05, 2015 | 18062 | 18086 | 17906 | 17928 | 95,333,720 | -142.20(-0.79%) |
May 04, 2015 | 18026 | 18134 | 18026 | 18070 | 86,012,832 | +46.30(+0.26%) |
May 01, 2015 | 17859 | 18029 | 17859 | 18024 | 91,702,040 | +183.60(+1.03%) |
Apr 30, 2015 | 18033 | 18033 | 17775 | 17840 | 129,175,192 | -195.00(-1.08%) |
Apr 29, 2015 | 18094 | 18096 | 17954 | 18036 | 101,971,704 | -74.60(-0.41%) |
Apr 28, 2015 | 18036 | 18120 | 17917 | 18110 | 124,903,736 | +72.10(+0.40%) |
Apr 27, 2015 | 18098 | 18176 | 18025 | 18038 | 119,782,864 | -42.10(-0.23%) |
Apr 24, 2015 | 18056 | 18109 | 18009 | 18080 | 119,130,752 | +21.40(+0.12%) |
Apr 23, 2015 | 18032 | 18133 | 17967 | 18059 | 100,029,112 | +20.40(+0.11%) |
Apr 22, 2015 | 17951 | 18056 | 17888 | 18038 | 91,254,360 | +88.70(+0.49%) |
Apr 21, 2015 | 18034 | 18110 | 17930 | 17950 | 95,163,312 | -85.30(-0.47%) |
Apr 20, 2015 | 17841 | 18092 | 17841 | 18035 | 103,150,976 | +208.60(+1.17%) |
Apr 17, 2015 | 18103 | 18103 | 17748 | 17826 | 138,864,064 | -279.50(-1.54%) |
Apr 16, 2015 | 18106 | 18169 | 18064 | 18106 | 89,513,936 | -6.80(-0.04%) |
Apr 15, 2015 | 18046 | 18160 | 18046 | 18113 | 113,597,472 | +75.90(+0.42%) |
Apr 14, 2015 | 17979 | 18076 | 17906 | 18037 | 82,631,592 | +59.70(+0.33%) |
Apr 13, 2015 | 18052 | 18108 | 17975 | 17977 | 120,076,688 | -80.70(-0.45%) |
Apr 10, 2015 | 17957 | 18067 | 17946 | 18058 | 116,409,888 | +99.00(+0.55%) |
Apr 09, 2015 | 17898 | 17984 | 17823 | 17959 | 86,713,152 | +56.20(+0.31%) |
Apr 08, 2015 | 17878 | 17976 | 17822 | 17902 | 76,814,408 | +27.10(+0.15%) |
Apr 07, 2015 | 17884 | 17983 | 17871 | 17875 | 72,138,984 | -5.40(-0.03%) |
Apr 06, 2015 | 17756 | 17942 | 17647 | 17881 | 100,844,880 | +117.60(+0.66%) |
Apr 02, 2015 | 17763 | 17763 | 17763 | 17763 | 87,317,536 | +65.00(+0.37%) |
Apr 01, 2015 | 17778 | 17778 | 17585 | 17698 | 103,351,616 | -77.90(-0.44%) |
Mar 31, 2015 | 17965 | 17965 | 17773 | 17776 | 119,447,640 | -200.20(-1.11%) |
Mar 30, 2015 | 17728 | 18009 | 17728 | 17976 | 104,029,400 | +263.60(+1.49%) |
Mar 27, 2015 | 17674 | 17729 | 17630 | 17713 | 103,221,504 | +34.50(+0.20%) |
Mar 26, 2015 | 17716 | 17760 | 17579 | 17678 | 117,734,968 | -40.30(-0.23%) |
Mar 25, 2015 | 18013 | 18042 | 17718 | 17718 | 106,544,952 | -292.60(-1.62%) |
Mar 24, 2015 | 18111 | 18149 | 18010 | 18011 | 87,191,752 | -104.90(-0.58%) |
Mar 23, 2015 | 18137 | 18206 | 18116 | 18116 | 98,025,528 | -11.70(-0.06%) |
Mar 20, 2015 | 17961 | 18197 | 17961 | 18128 | 334,245,152 | +168.70(+0.94%) |
Mar 19, 2015 | 18073 | 18073 | 17934 | 17959 | 107,820,256 | -117.20(-0.65%) |
Mar 18, 2015 | 17847 | 18097 | 17698 | 18076 | 130,945,168 | +227.10(+1.27%) |
Mar 17, 2015 | 17972 | 17972 | 17786 | 17849 | 82,560,216 | -128.30(-0.71%) |
Mar 16, 2015 | 17751 | 17988 | 17751 | 17977 | 101,760,920 | +228.10(+1.29%) |
Mar 13, 2015 | 17889 | 17889 | 17630 | 17749 | 113,628,768 | -145.90(-0.82%) |
Mar 12, 2015 | 17627 | 17900 | 17620 | 17895 | 111,548,320 | +259.80(+1.47%) |
Mar 11, 2015 | 17663 | 17732 | 17627 | 17635 | 102,120,696 | -27.50(-0.16%) |
Mar 10, 2015 | 17990 | 17990 | 17663 | 17663 | 120,437,824 | -332.80(-1.85%) |
Mar 09, 2015 | 17857 | 18031 | 17857 | 17996 | 85,824,768 | +138.90(+0.78%) |
Mar 06, 2015 | 18136 | 18136 | 17825 | 17857 | 113,353,088 | -278.90(-1.54%) |
Mar 05, 2015 | 18097 | 18160 | 18088 | 18136 | 75,840,776 | +38.80(+0.21%) |
Mar 04, 2015 | 18203 | 18203 | 18035 | 18097 | 80,901,096 | -106.50(-0.59%) |
Mar 03, 2015 | 18282 | 18282 | 18159 | 18203 | 83,832,768 | -85.20(-0.47%) |