Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17716 | 17756 | 17670 | 17685 | 102,597,400 | -31.60(-0.18%) |
Mar 30, 2016 | 17652 | 17790 | 17652 | 17717 | 79,324,928 | +83.60(+0.47%) |
Mar 29, 2016 | 17513 | 17643 | 17434 | 17633 | 86,159,592 | +97.70(+0.56%) |
Mar 28, 2016 | 17526 | 17584 | 17493 | 17535 | 70,452,360 | +19.70(+0.11%) |
Mar 24, 2016 | 17516 | 17516 | 17516 | 17516 | 84,094,488 | +13.10(+0.07%) |
Mar 23, 2016 | 17589 | 17589 | 17486 | 17503 | 84,230,464 | -80.00(-0.45%) |
Mar 22, 2016 | 17603 | 17649 | 17540 | 17583 | 95,449,312 | -41.30(-0.23%) |
Mar 21, 2016 | 17590 | 17645 | 17551 | 17624 | 84,405,504 | +21.60(+0.12%) |
Mar 18, 2016 | 17482 | 17621 | 17482 | 17602 | 321,227,104 | +120.80(+0.69%) |
Mar 17, 2016 | 17321 | 17529 | 17298 | 17482 | 117,986,392 | +155.70(+0.90%) |
Mar 16, 2016 | 17249 | 17379 | 17204 | 17326 | 118,692,864 | +74.30(+0.43%) |
Mar 15, 2016 | 17217 | 17252 | 17120 | 17252 | 92,827,240 | +22.40(+0.13%) |
Mar 14, 2016 | 17208 | 17275 | 17161 | 17229 | 96,345,896 | +15.80(+0.09%) |
Mar 11, 2016 | 17015 | 17220 | 17015 | 17213 | 123,430,760 | +218.20(+1.28%) |
Mar 10, 2016 | 17006 | 17130 | 16822 | 16995 | 117,567,256 | -5.30(-0.03%) |
Mar 09, 2016 | 16969 | 17048 | 16948 | 17000 | 116,692,368 | +36.30(+0.21%) |
Mar 08, 2016 | 17051 | 17073 | 16922 | 16964 | 108,380,984 | -109.80(-0.64%) |
Mar 07, 2016 | 16991 | 17099 | 16940 | 17074 | 100,287,840 | +67.10(+0.39%) |
Mar 04, 2016 | 16945 | 17062 | 16899 | 17007 | 106,910,056 | +62.90(+0.37%) |
Mar 03, 2016 | 16896 | 16944 | 16821 | 16944 | 91,105,240 | +44.60(+0.26%) |
Mar 02, 2016 | 16851 | 16900 | 16767 | 16899 | 104,464,608 | +34.20(+0.20%) |
Mar 01, 2016 | 16546 | 16866 | 16546 | 16865 | 105,050,488 | +348.60(+2.11%) |
Feb 29, 2016 | 16634 | 16726 | 16510 | 16516 | 126,189,408 | -123.50(-0.74%) |
Feb 26, 2016 | 16713 | 16796 | 16624 | 16640 | 98,482,656 | -57.30(-0.34%) |
Feb 25, 2016 | 16504 | 16698 | 16458 | 16697 | 94,107,904 | +212.30(+1.29%) |
Feb 24, 2016 | 16419 | 16507 | 16166 | 16485 | 93,619,392 | +53.20(+0.32%) |
Feb 23, 2016 | 16610 | 16610 | 16404 | 16432 | 98,161,792 | -188.90(-1.14%) |
Feb 22, 2016 | 16417 | 16664 | 16417 | 16621 | 102,236,104 | +228.70(+1.40%) |
Feb 19, 2016 | 16411 | 16411 | 16278 | 16392 | 134,344,288 | -21.40(-0.13%) |
Feb 18, 2016 | 16484 | 16512 | 16390 | 16413 | 104,950,968 | +217.00(+1.34%) |
Feb 16, 2016 | 16012 | 16196 | 16012 | 16196 | 142,024,304 | +222.60(+1.39%) |
Feb 12, 2016 | 15974 | 15974 | 15974 | 15974 | 132,550,832 | +313.60(+2.00%) |
Feb 11, 2016 | 15898 | 15898 | 15503 | 15660 | 172,065,200 | -254.50(-1.60%) |
Feb 10, 2016 | 16036 | 16202 | 15900 | 15915 | 122,061,704 | -99.70(-0.62%) |
Feb 09, 2016 | 16005 | 16137 | 15881 | 16014 | 127,738,304 | -12.60(-0.08%) |
Feb 08, 2016 | 16148 | 16148 | 15804 | 16027 | 165,872,768 | -178.00(-1.10%) |
Feb 05, 2016 | 16418 | 16424 | 16130 | 16205 | 139,012,384 | -211.60(-1.29%) |
Feb 04, 2016 | 16330 | 16486 | 16266 | 16417 | 131,488,432 | +79.90(+0.49%) |
Feb 03, 2016 | 16186 | 16382 | 15960 | 16337 | 141,865,424 | +183.20(+1.13%) |
Feb 02, 2016 | 16420 | 16420 | 16108 | 16154 | 126,175,440 | -295.70(-1.80%) |
Feb 01, 2016 | 16454 | 16511 | 16300 | 16449 | 114,388,576 | -17.10(-0.10%) |
Jan 29, 2016 | 16090 | 16466 | 16090 | 16466 | 217,940,368 | +396.70(+2.47%) |
Jan 28, 2016 | 15960 | 16102 | 15868 | 16070 | 129,262,080 | +125.10(+0.78%) |
Jan 27, 2016 | 16169 | 16235 | 15878 | 15944 | 138,341,696 | -222.70(-1.38%) |
Jan 26, 2016 | 15893 | 16186 | 15893 | 16167 | 117,655,704 | +282.00(+1.78%) |
Jan 25, 2016 | 16086 | 16086 | 15880 | 15885 | 123,247,840 | -208.30(-1.29%) |
Jan 22, 2016 | 15921 | 16137 | 15921 | 16094 | 145,854,864 | +210.80(+1.33%) |
Jan 21, 2016 | 15769 | 16039 | 15705 | 15883 | 145,133,296 | +116.00(+0.74%) |
Jan 20, 2016 | 15990 | 15990 | 15451 | 15767 | 191,867,136 | -249.30(-1.56%) |
Jan 19, 2016 | 16010 | 16172 | 15900 | 16016 | 144,358,624 | +27.90(+0.17%) |
Jan 15, 2016 | 15988 | 15988 | 15988 | 15988 | 239,214,992 | -390.90(-2.39%) |
Jan 14, 2016 | 16159 | 16482 | 16075 | 16379 | 158,431,856 | +227.60(+1.41%) |
Jan 13, 2016 | 16527 | 16594 | 16123 | 16151 | 153,522,304 | -364.80(-2.21%) |
Jan 12, 2016 | 16419 | 16591 | 16322 | 16516 | 117,478,312 | +117.60(+0.72%) |
Jan 11, 2016 | 16359 | 16462 | 16232 | 16399 | 127,791,576 | +52.10(+0.32%) |
Jan 08, 2016 | 16519 | 16652 | 16315 | 16346 | 141,847,904 | -167.60(-1.01%) |
Jan 07, 2016 | 16888 | 16888 | 16464 | 16514 | 176,201,472 | -392.40(-2.32%) |
Jan 06, 2016 | 17155 | 17155 | 16818 | 16906 | 120,250,272 | -252.20(-1.47%) |
Jan 05, 2016 | 17148 | 17195 | 17039 | 17159 | 105,744,816 | +9.80(+0.06%) |