Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12636 | 12822 | 12602 | 12822 | 331,433,024 | +230.20(+1.83%) |
Jan 28, 2016 | 12432 | 12612 | 12421 | 12592 | 295,773,248 | +214.10(+1.73%) |
Jan 27, 2016 | 12310 | 12524 | 12250 | 12378 | 281,404,352 | +46.50(+0.38%) |
Jan 26, 2016 | 12192 | 12374 | 12175 | 12331 | 247,219,328 | +188.10(+1.55%) |
Jan 25, 2016 | 12378 | 12378 | 12130 | 12143 | 224,918,416 | -246.40(-1.99%) |
Jan 22, 2016 | 12192 | 12390 | 12192 | 12390 | 300,418,016 | +353.70(+2.94%) |
Jan 21, 2016 | 11835 | 12071 | 11772 | 12036 | 310,391,840 | +192.80(+1.63%) |
Jan 20, 2016 | 11898 | 11932 | 11531 | 11843 | 357,071,424 | -159.10(-1.33%) |
Jan 19, 2016 | 12002 | 12100 | 11894 | 12002 | 281,063,648 | +60.00(+0.50%) |
Jan 18, 2016 | 12026 | 12048 | 11913 | 11942 | 100,097,440 | -131.30(-1.09%) |
Jan 15, 2016 | 12185 | 12185 | 11951 | 12074 | 285,852,448 | -262.50(-2.13%) |
Jan 14, 2016 | 12176 | 12363 | 12060 | 12336 | 277,736,992 | +165.60(+1.36%) |
Jan 13, 2016 | 12426 | 12500 | 12142 | 12170 | 261,525,904 | -203.50(-1.64%) |
Jan 12, 2016 | 12361 | 12452 | 12193 | 12374 | 258,255,984 | +54.70(+0.44%) |
Jan 11, 2016 | 12464 | 12479 | 12230 | 12319 | 208,496,496 | -126.30(-1.01%) |
Jan 08, 2016 | 12471 | 12543 | 12432 | 12446 | 220,250,208 | -2.70(-0.02%) |
Jan 07, 2016 | 12661 | 12661 | 12439 | 12448 | 293,235,712 | -278.60(-2.19%) |
Jan 06, 2016 | 12855 | 12855 | 12702 | 12727 | 225,652,816 | -193.30(-1.50%) |
Jan 05, 2016 | 12929 | 12955 | 12840 | 12920 | 181,894,656 | -7.10(-0.05%) |
Jan 04, 2016 | 12921 | 12929 | 12748 | 12927 | 186,952,480 | -82.80(-0.64%) |
Dec 31, 2015 | 13010 | 13010 | 13010 | 0 | -132.30(-1.01%) | |
Dec 30, 2015 | 13226 | 13245 | 13122 | 13142 | 97,136,616 | -103.50(-0.78%) |
Dec 29, 2015 | 13280 | 13315 | 13194 | 13246 | 120,776,584 | -64.00(-0.48%) |
Dec 24, 2015 | 13310 | 13310 | 13310 | 0 | +24.90(+0.19%) | |
Dec 23, 2015 | 13141 | 13285 | 13141 | 13285 | 192,255,344 | +202.00(+1.54%) |
Dec 22, 2015 | 13035 | 13103 | 12950 | 13083 | 162,292,528 | +48.50(+0.37%) |
Dec 21, 2015 | 13052 | 13141 | 12984 | 13034 | 192,207,120 | +10.10(+0.08%) |
Dec 18, 2015 | 12972 | 13062 | 12968 | 13024 | 530,058,016 | +14.40(+0.11%) |
Dec 17, 2015 | 13142 | 13159 | 12967 | 13010 | 262,462,800 | -156.20(-1.19%) |
Dec 16, 2015 | 12967 | 13183 | 12967 | 13166 | 284,652,480 | +246.50(+1.91%) |
Dec 15, 2015 | 12784 | 12932 | 12784 | 12920 | 228,818,928 | +224.10(+1.77%) |
Dec 14, 2015 | 12776 | 12805 | 12618 | 12696 | 246,218,400 | -94.50(-0.74%) |
Dec 11, 2015 | 12957 | 12957 | 12771 | 12790 | 205,777,568 | -226.60(-1.74%) |
Dec 10, 2015 | 12923 | 13082 | 12895 | 13017 | 223,401,936 | +79.00(+0.61%) |
Dec 09, 2015 | 12928 | 13134 | 12878 | 12938 | 245,500,032 | +15.10(+0.12%) |
Dec 08, 2015 | 12972 | 13008 | 12872 | 12922 | 228,968,432 | -120.30(-0.92%) |
Dec 07, 2015 | 13316 | 13316 | 13019 | 13043 | 228,591,200 | -316.00(-2.37%) |
Dec 04, 2015 | 13308 | 13374 | 13268 | 13359 | 225,388,656 | +34.10(+0.26%) |
Dec 03, 2015 | 13516 | 13529 | 13288 | 13325 | 199,938,624 | -139.10(-1.03%) |
Dec 02, 2015 | 13622 | 13629 | 13442 | 13464 | 215,056,048 | -172.30(-1.26%) |
Dec 01, 2015 | 13488 | 13654 | 13482 | 13636 | 222,514,176 | +166.30(+1.23%) |
Nov 30, 2015 | 13391 | 13496 | 13391 | 13470 | 298,491,232 | +101.60(+0.76%) |
Nov 27, 2015 | 13407 | 13425 | 13354 | 13368 | 100,022,032 | -57.00(-0.42%) |
Nov 26, 2015 | 13410 | 13452 | 13401 | 13425 | 61,259,624 | +21.80(+0.16%) |
Nov 25, 2015 | 13410 | 13481 | 13368 | 13403 | 188,905,328 | -4.40(-0.03%) |
Nov 24, 2015 | 13372 | 13461 | 13360 | 13408 | 218,593,408 | +25.40(+0.19%) |
Nov 23, 2015 | 13508 | 13372 | 13382 | 156,074,720 | -51.10(-0.38%) | |
Nov 20, 2015 | 13504 | 13515 | 13414 | 13434 | 200,454,704 | -40.30(-0.30%) |
Nov 19, 2015 | 13400 | 13479 | 13385 | 13474 | 189,696,608 | +73.80(+0.55%) |
Nov 18, 2015 | 13318 | 13422 | 13318 | 13400 | 183,319,392 | +119.60(+0.90%) |
Nov 17, 2015 | 13324 | 13380 | 13248 | 13280 | 181,956,448 | -37.10(-0.28%) |
Nov 16, 2015 | 13081 | 13318 | 13079 | 13318 | 181,704,816 | +242.10(+1.85%) |
Nov 13, 2015 | 13105 | 13162 | 13030 | 13075 | 204,065,696 | -51.80(-0.39%) |
Nov 12, 2015 | 13318 | 13318 | 13119 | 13127 | 234,869,760 | -214.70(-1.61%) |
Nov 11, 2015 | 13429 | 13439 | 13326 | 13342 | 185,492,304 | -69.70(-0.52%) |
Nov 10, 2015 | 13451 | 13451 | 13337 | 13412 | 193,360,112 | -71.00(-0.53%) |
Nov 09, 2015 | 13557 | 13557 | 13386 | 13483 | 185,883,952 | -70.70(-0.52%) |
Nov 06, 2015 | 13562 | 13594 | 13482 | 13553 | 202,938,688 | -5.50(-0.04%) |
Nov 05, 2015 | 13652 | 13664 | 13535 | 13559 | 225,689,200 | -103.00(-0.75%) |
Nov 04, 2015 | 13746 | 13790 | 13637 | 13662 | 234,638,000 | -48.50(-0.35%) |
Nov 03, 2015 | 13643 | 13740 | 13610 | 13710 | 213,866,432 | +87.30(+0.64%) |