Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13892 | 13973 | 13889 | 13952 | 330,816,416 | +65.10(+0.47%) |
Apr 28, 2016 | 13874 | 13966 | 13780 | 13886 | 300,923,232 | -1.30(-0.01%) |
Apr 27, 2016 | 13834 | 13903 | 13824 | 13888 | 267,456,544 | +78.30(+0.57%) |
Apr 26, 2016 | 13821 | 13862 | 13793 | 13809 | 223,160,688 | +13.40(+0.10%) |
Apr 25, 2016 | 13861 | 13861 | 13756 | 13796 | 182,890,320 | -78.00(-0.56%) |
Apr 22, 2016 | 13875 | 13929 | 13854 | 13874 | 224,861,184 | -7.20(-0.05%) |
Apr 21, 2016 | 13924 | 13963 | 13845 | 13881 | 263,388,512 | -30.10(-0.22%) |
Apr 20, 2016 | 13873 | 13972 | 13854 | 13911 | 302,419,680 | +44.00(+0.32%) |
Apr 19, 2016 | 13761 | 13872 | 13739 | 13867 | 260,806,592 | +147.50(+1.08%) |
Apr 18, 2016 | 13596 | 13731 | 13549 | 13720 | 223,276,112 | +82.60(+0.61%) |
Apr 15, 2016 | 13632 | 13658 | 13596 | 13637 | 201,683,920 | -31.10(-0.23%) |
Apr 14, 2016 | 13680 | 13701 | 13630 | 13668 | 227,931,776 | -3.00(-0.02%) |
Apr 13, 2016 | 13618 | 13704 | 13609 | 13671 | 236,988,848 | +89.90(+0.66%) |
Apr 12, 2016 | 13448 | 13633 | 13444 | 13581 | 287,997,280 | +158.60(+1.18%) |
Apr 11, 2016 | 13422 | 13529 | 13422 | 13423 | 215,507,792 | +26.10(+0.19%) |
Apr 08, 2016 | 13328 | 13429 | 13328 | 13397 | 226,775,104 | +130.30(+0.98%) |
Apr 07, 2016 | 13327 | 13327 | 13217 | 13266 | 209,397,616 | -81.10(-0.61%) |
Apr 06, 2016 | 13309 | 13348 | 13238 | 13348 | 209,952,624 | +42.80(+0.32%) |
Apr 05, 2016 | 13309 | 13326 | 13262 | 13305 | 181,700,352 | -31.50(-0.24%) |
Apr 04, 2016 | 13450 | 13453 | 13315 | 13336 | 162,699,568 | -104.20(-0.78%) |
Apr 01, 2016 | 13405 | 13441 | 13324 | 13440 | 205,610,912 | -54.00(-0.40%) |
Mar 31, 2016 | 13496 | 13548 | 13475 | 13494 | 219,047,744 | -9.60(-0.07%) |
Mar 30, 2016 | 13475 | 13575 | 13475 | 13504 | 212,730,208 | +77.80(+0.58%) |
Mar 29, 2016 | 13354 | 13444 | 13270 | 13426 | 189,196,752 | +36.00(+0.27%) |
Mar 28, 2016 | 13369 | 13396 | 13277 | 13390 | 133,834,248 | +32.10(+0.24%) |
Mar 24, 2016 | 13358 | 13358 | 13358 | 0 | -21.40(-0.16%) | |
Mar 23, 2016 | 13503 | 13503 | 13365 | 13380 | 247,556,208 | -114.00(-0.84%) |
Mar 22, 2016 | 13527 | 13565 | 13494 | 13494 | 191,544,096 | -67.60(-0.50%) |
Mar 21, 2016 | 13496 | 13567 | 13479 | 13561 | 182,302,336 | +64.00(+0.47%) |
Mar 18, 2016 | 13608 | 13622 | 13490 | 13497 | 680,620,480 | -124.20(-0.91%) |
Mar 17, 2016 | 13505 | 13686 | 13495 | 13621 | 314,587,584 | +143.20(+1.06%) |
Mar 16, 2016 | 13410 | 13507 | 13402 | 13478 | 265,553,648 | +77.80(+0.58%) |
Mar 15, 2016 | 13383 | 13400 | 13284 | 13400 | 245,980,624 | -77.20(-0.57%) |
Mar 14, 2016 | 13520 | 13530 | 13426 | 13478 | 232,678,256 | -44.50(-0.33%) |
Mar 11, 2016 | 13434 | 13543 | 13434 | 13522 | 239,951,472 | +142.90(+1.07%) |
Mar 10, 2016 | 13424 | 13513 | 13298 | 13379 | 274,931,616 | -13.80(-0.10%) |
Mar 09, 2016 | 13346 | 13436 | 13343 | 13393 | 300,409,728 | +81.90(+0.62%) |
Mar 08, 2016 | 13374 | 13392 | 13257 | 13311 | 330,238,400 | -72.60(-0.54%) |
Mar 07, 2016 | 13235 | 13448 | 13235 | 13384 | 343,216,544 | +171.10(+1.29%) |
Mar 04, 2016 | 13150 | 13256 | 13150 | 13212 | 394,167,360 | +88.80(+0.68%) |
Mar 03, 2016 | 13055 | 13157 | 13026 | 13124 | 343,296,736 | +105.80(+0.81%) |
Mar 02, 2016 | 12985 | 13030 | 12858 | 13018 | 295,879,456 | +35.80(+0.28%) |
Mar 01, 2016 | 12896 | 12998 | 12896 | 12982 | 285,256,704 | +121.80(+0.95%) |
Feb 29, 2016 | 12820 | 12913 | 12785 | 12860 | 299,128,640 | +62.50(+0.49%) |
Feb 26, 2016 | 12818 | 12916 | 12781 | 12798 | 255,406,624 | +44.20(+0.35%) |
Feb 25, 2016 | 12724 | 12754 | 12634 | 12754 | 248,831,264 | +13.30(+0.10%) |
Feb 24, 2016 | 12727 | 12755 | 12506 | 12740 | 312,129,440 | -23.10(-0.18%) |
Feb 23, 2016 | 12868 | 12963 | 12728 | 12763 | 235,355,136 | -82.20(-0.64%) |
Feb 22, 2016 | 12889 | 12985 | 12845 | 12846 | 293,520,096 | +32.20(+0.25%) |
Feb 19, 2016 | 12859 | 12859 | 12735 | 12813 | 252,608,976 | -118.00(-0.91%) |
Feb 18, 2016 | 12904 | 12947 | 12839 | 12931 | 317,561,152 | +64.20(+0.50%) |
Feb 17, 2016 | 12644 | 12881 | 12639 | 12867 | 328,295,456 | +312.20(+2.49%) |
Feb 16, 2016 | 12431 | 12561 | 12373 | 12555 | 282,619,680 | +173.80(+1.40%) |
Feb 12, 2016 | 12381 | 12381 | 12381 | 0 | +293.80(+2.43%) | |
Feb 11, 2016 | 12163 | 12163 | 11986 | 12087 | 355,026,784 | -98.30(-0.81%) |
Feb 10, 2016 | 12314 | 12392 | 12172 | 12186 | 286,727,264 | -97.00(-0.79%) |
Feb 09, 2016 | 12448 | 12448 | 12192 | 12283 | 309,793,408 | -252.70(-2.02%) |
Feb 08, 2016 | 12691 | 12691 | 12486 | 12535 | 275,959,456 | -228.60(-1.79%) |
Feb 05, 2016 | 12764 | 12777 | 12670 | 12764 | 244,547,872 | -10.50(-0.08%) |
Feb 04, 2016 | 12606 | 12827 | 12606 | 12774 | 304,632,448 | +181.50(+1.44%) |
Feb 03, 2016 | 12492 | 12614 | 12320 | 12593 | 282,033,664 | +150.70(+1.21%) |
Feb 02, 2016 | 12647 | 12647 | 12387 | 12442 | 209,651,520 | -232.10(-1.83%) |