Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15648 | 15692 | 15633 | 15635 | 186,884,624 | +16.70(+0.11%) |
Sep 28, 2017 | 15591 | 15640 | 15588 | 15618 | 186,250,064 | +8.50(+0.05%) |
Sep 27, 2017 | 15610 | 15610 | 203,120,752 | +135.60(+0.88%) | ||
Sep 26, 2017 | 15500 | 15501 | 15459 | 15474 | 167,217,280 | -42.10(-0.27%) |
Sep 25, 2017 | 15454 | 15520 | 15438 | 15516 | 199,184,000 | +62.00(+0.40%) |
Sep 22, 2017 | 15460 | 15468 | 15414 | 15454 | 168,293,840 | -0.70(-0.00%) |
Sep 21, 2017 | 15379 | 15479 | 15373 | 15455 | 185,348,512 | +65.30(+0.42%) |
Sep 20, 2017 | 15313 | 15392 | 15313 | 15390 | 219,715,072 | +96.60(+0.63%) |
Sep 19, 2017 | 15270 | 15315 | 15258 | 15293 | 170,903,600 | +56.30(+0.37%) |
Sep 18, 2017 | 15176 | 15250 | 15174 | 15237 | 165,350,480 | +63.70(+0.42%) |
Sep 15, 2017 | 15180 | 15182 | 15137 | 15173 | 548,079,552 | +0.30(+0.00%) |
Sep 14, 2017 | 15130 | 15184 | 15119 | 15173 | 186,187,104 | +45.90(+0.30%) |
Sep 13, 2017 | 15148 | 15163 | 15123 | 15127 | 176,836,992 | -16.60(-0.11%) |
Sep 12, 2017 | 15063 | 15154 | 15039 | 15143 | 163,186,864 | +103.10(+0.69%) |
Sep 11, 2017 | 15023 | 15068 | 15016 | 15040 | 163,375,248 | +55.00(+0.37%) |
Sep 08, 2017 | 15008 | 15009 | 14954 | 14985 | 144,437,248 | -39.20(-0.26%) |
Sep 07, 2017 | 15062 | 15073 | 15018 | 15024 | 153,852,928 | -35.30(-0.23%) |
Sep 06, 2017 | 15108 | 15179 | 15052 | 15060 | 174,651,392 | -30.40(-0.20%) |
Sep 05, 2017 | 15186 | 15186 | 15014 | 15090 | 177,247,952 | -101.40(-0.67%) |
Sep 01, 2017 | 15195 | 15218 | 15148 | 15192 | 129,936,368 | -20.30(-0.13%) |
Aug 31, 2017 | 15155 | 15228 | 15148 | 15212 | 195,360,448 | +78.80(+0.52%) |
Aug 30, 2017 | 15092 | 15174 | 15071 | 15133 | 155,345,344 | +50.40(+0.33%) |
Aug 29, 2017 | 14984 | 15084 | 14934 | 15083 | 170,354,976 | +30.70(+0.20%) |
Aug 28, 2017 | 15067 | 15067 | 14990 | 15052 | 126,788,200 | -4.00(-0.03%) |
Aug 25, 2017 | 15104 | 15108 | 15056 | 15056 | 121,604,952 | -20.20(-0.13%) |
Aug 24, 2017 | 15096 | 15108 | 15046 | 15076 | 121,823,040 | +13.00(+0.09%) |
Aug 23, 2017 | 14940 | 15096 | 14940 | 15063 | 129,635,760 | +78.20(+0.52%) |
Aug 22, 2017 | 14968 | 15002 | 14960 | 14985 | 108,993,264 | +33.10(+0.22%) |
Aug 21, 2017 | 14947 | 14968 | 14919 | 14952 | 119,609,328 | -0.40(-0.00%) |
Aug 18, 2017 | 15010 | 15010 | 14923 | 14952 | 150,614,816 | -81.30(-0.54%) |
Aug 17, 2017 | 15068 | 15111 | 15031 | 15034 | 134,595,552 | -48.60(-0.32%) |
Aug 16, 2017 | 15125 | 15173 | 15078 | 15082 | 168,476,304 | -15.60(-0.10%) |
Aug 15, 2017 | 15130 | 15133 | 15070 | 15098 | 139,781,856 | -22.10(-0.15%) |
Aug 14, 2017 | 15087 | 15196 | 15080 | 15120 | 148,058,240 | +86.50(+0.58%) |
Aug 11, 2017 | 15038 | 15069 | 14995 | 15033 | 164,547,488 | -40.80(-0.27%) |
Aug 10, 2017 | 15198 | 15210 | 15057 | 15074 | 195,717,712 | -143.10(-0.94%) |
Aug 09, 2017 | 15248 | 15288 | 15192 | 15217 | 175,106,656 | -39.00(-0.26%) |
Aug 08, 2017 | 15267 | 15287 | 15213 | 15256 | 174,770,112 | -1.70(-0.01%) |
Aug 04, 2017 | 15247 | 15262 | 15198 | 15258 | 154,934,912 | +66.00(+0.43%) |
Aug 03, 2017 | 15297 | 15325 | 15177 | 15192 | 171,140,928 | -73.60(-0.48%) |
Aug 02, 2017 | 15204 | 15272 | 15196 | 15266 | 175,729,456 | +63.50(+0.42%) |
Aug 01, 2017 | 15192 | 15229 | 15052 | 15202 | 166,680,240 | +58.20(+0.38%) |
Jul 31, 2017 | 15150 | 15208 | 15140 | 15144 | 159,564,720 | +15.20(+0.10%) |
Jul 28, 2017 | 15112 | 15154 | 15089 | 15129 | 155,324,048 | -62.70(-0.41%) |
Jul 27, 2017 | 15219 | 15233 | 15071 | 15191 | 194,483,776 | +20.00(+0.13%) |
Jul 26, 2017 | 15228 | 15247 | 15167 | 15171 | 181,482,224 | -31.00(-0.20%) |
Jul 25, 2017 | 15199 | 15276 | 15179 | 15202 | 166,052,048 | +73.70(+0.49%) |
Jul 24, 2017 | 15170 | 15170 | 15083 | 15129 | 114,963,952 | -54.40(-0.36%) |
Jul 21, 2017 | 15235 | 15238 | 15135 | 15183 | 160,563,664 | -81.50(-0.53%) |
Jul 20, 2017 | 15281 | 15319 | 15225 | 15265 | 141,898,832 | +19.90(+0.13%) |
Jul 19, 2017 | 15162 | 15258 | 15161 | 15245 | 144,505,488 | +95.10(+0.63%) |
Jul 18, 2017 | 15160 | 15160 | 15086 | 15150 | 140,094,080 | -15.80(-0.10%) |
Jul 17, 2017 | 15186 | 15209 | 15155 | 15165 | 132,561,376 | -9.40(-0.06%) |
Jul 14, 2017 | 15158 | 15208 | 15130 | 15175 | 132,014,232 | +39.80(+0.26%) |
Jul 13, 2017 | 15147 | 15160 | 15113 | 15135 | 155,218,688 | -9.00(-0.06%) |
Jul 12, 2017 | 15216 | 15297 | 15138 | 15144 | 177,893,760 | -5.10(-0.03%) |
Jul 11, 2017 | 15101 | 15149 | 15034 | 15149 | 160,576,992 | +43.80(+0.29%) |
Jul 10, 2017 | 15014 | 15138 | 14988 | 15105 | 149,962,336 | +78.10(+0.52%) |
Jul 07, 2017 | 15037 | 15037 | 14916 | 15027 | 162,697,664 | -50.80(-0.34%) |
Jul 06, 2017 | 15087 | 15138 | 15053 | 15078 | 188,841,840 | -75.10(-0.50%) |
Jul 05, 2017 | 15125 | 15177 | 15034 | 15153 | 172,451,312 | +22.50(+0.15%) |
Jul 04, 2017 | 15217 | 15242 | 15096 | 15131 | 65,948,616 | -51.60(-0.34%) |