Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14798 | 14822 | 14726 | 14726 | 220,185,872 | -28.50(-0.19%) |
Sep 29, 2016 | 14722 | 14816 | 14708 | 14754 | 217,299,408 | +23.10(+0.16%) |
Sep 28, 2016 | 14606 | 14740 | 14574 | 14731 | 230,927,408 | +173.40(+1.19%) |
Sep 27, 2016 | 14569 | 14599 | 14518 | 14558 | 183,235,360 | -61.50(-0.42%) |
Sep 26, 2016 | 14653 | 14665 | 14612 | 14620 | 156,349,536 | -78.40(-0.53%) |
Sep 23, 2016 | 14798 | 14798 | 14673 | 14698 | 178,274,112 | -99.30(-0.67%) |
Sep 22, 2016 | 14805 | 14841 | 14783 | 14797 | 195,533,488 | +86.40(+0.59%) |
Sep 21, 2016 | 14597 | 14721 | 14595 | 14711 | 202,742,592 | +188.80(+1.30%) |
Sep 20, 2016 | 14555 | 14573 | 14514 | 14522 | 179,849,216 | +25.80(+0.18%) |
Sep 19, 2016 | 14512 | 14558 | 14473 | 14496 | 166,805,168 | +45.50(+0.31%) |
Sep 16, 2016 | 14472 | 14472 | 14388 | 14451 | 462,318,176 | -53.00(-0.37%) |
Sep 15, 2016 | 14383 | 14530 | 14383 | 14504 | 189,998,688 | +137.20(+0.95%) |
Sep 14, 2016 | 14347 | 14456 | 14343 | 14366 | 196,523,072 | +17.40(+0.12%) |
Sep 13, 2016 | 14501 | 14501 | 14319 | 14349 | 214,211,552 | -248.00(-1.70%) |
Sep 12, 2016 | 14471 | 14628 | 14457 | 14597 | 202,210,576 | +57.10(+0.39%) |
Sep 09, 2016 | 14717 | 14717 | 14503 | 14540 | 202,109,040 | -263.30(-1.78%) |
Sep 08, 2016 | 14798 | 14823 | 14747 | 14803 | 199,097,408 | +6.50(+0.04%) |
Sep 07, 2016 | 14800 | 14807 | 14736 | 14797 | 187,921,680 | -16.20(-0.11%) |
Sep 06, 2016 | 14822 | 14822 | 14770 | 14813 | 209,938,656 | +17.30(+0.12%) |
Sep 02, 2016 | 14796 | 14796 | 14796 | 0 | +111.80(+0.76%) | |
Sep 01, 2016 | 14573 | 14705 | 14571 | 14684 | 218,685,440 | +85.90(+0.59%) |
Aug 31, 2016 | 14654 | 14667 | 14543 | 14598 | 239,636,064 | -86.80(-0.59%) |
Aug 30, 2016 | 14704 | 14780 | 14659 | 14685 | 181,535,712 | +2.80(+0.02%) |
Aug 29, 2016 | 14625 | 14708 | 14616 | 14682 | 136,914,224 | +42.10(+0.29%) |
Aug 26, 2016 | 14662 | 14746 | 14597 | 14640 | 174,591,392 | +9.20(+0.06%) |
Aug 25, 2016 | 14616 | 14678 | 14580 | 14631 | 160,458,208 | +4.50(+0.03%) |
Aug 24, 2016 | 14750 | 14758 | 14618 | 14626 | 181,074,816 | -138.60(-0.94%) |
Aug 23, 2016 | 14774 | 14797 | 14753 | 14765 | 153,961,408 | +16.60(+0.11%) |
Aug 22, 2016 | 14642 | 14748 | 14617 | 14748 | 157,517,664 | +60.70(+0.41%) |
Aug 19, 2016 | 14680 | 14700 | 14634 | 14688 | 134,940,016 | -8.20(-0.06%) |
Aug 18, 2016 | 14710 | 14713 | 14666 | 14696 | 149,238,288 | -1.90(-0.01%) |
Aug 17, 2016 | 14696 | 14702 | 14610 | 14698 | 175,492,624 | -5.80(-0.04%) |
Aug 16, 2016 | 14765 | 14765 | 14689 | 14703 | 148,229,568 | -73.60(-0.50%) |
Aug 15, 2016 | 14771 | 14803 | 14768 | 14777 | 149,004,784 | +29.50(+0.20%) |
Aug 12, 2016 | 14799 | 14799 | 14704 | 14748 | 187,457,600 | -48.60(-0.33%) |
Aug 11, 2016 | 14794 | 14856 | 14792 | 14796 | 187,329,920 | +21.10(+0.14%) |
Aug 10, 2016 | 14821 | 14846 | 14751 | 14775 | 188,370,144 | -26.20(-0.18%) |
Aug 09, 2016 | 14773 | 14835 | 14773 | 14801 | 170,399,616 | +45.60(+0.31%) |
Aug 08, 2016 | 14664 | 14783 | 14664 | 14756 | 178,590,768 | +106.80(+0.73%) |
Aug 05, 2016 | 14560 | 14651 | 14560 | 14649 | 188,564,528 | +120.00(+0.83%) |
Aug 04, 2016 | 14503 | 14540 | 14470 | 14529 | 187,436,400 | +16.80(+0.12%) |
Aug 03, 2016 | 14478 | 14524 | 14440 | 14512 | 178,762,672 | +35.00(+0.24%) |
Aug 02, 2016 | 14555 | 14560 | 14428 | 14477 | 198,378,640 | -105.70(-0.72%) |
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%) |