Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 17406 | 17406 | 16958 | 17149 | 148,030,784 | -276.10(-1.58%) |
Dec 31, 2015 | 17425 | 17425 | 17425 | 17425 | 93,686,696 | -178.90(-1.02%) |
Dec 30, 2015 | 17712 | 17714 | 17589 | 17604 | 59,758,656 | -117.10(-0.66%) |
Dec 29, 2015 | 17547 | 17750 | 17547 | 17721 | 69,854,816 | +192.70(+1.10%) |
Dec 28, 2015 | 17536 | 17537 | 17437 | 17528 | 59,765,860 | -23.90(-0.14%) |
Dec 24, 2015 | 17552 | 17552 | 17552 | 17552 | 40,346,492 | -50.40(-0.29%) |
Dec 23, 2015 | 17428 | 17608 | 17428 | 17603 | 92,817,272 | +185.30(+1.06%) |
Dec 22, 2015 | 17254 | 17451 | 17243 | 17417 | 91,570,400 | +165.70(+0.96%) |
Dec 21, 2015 | 17155 | 17272 | 17117 | 17252 | 114,901,088 | +123.00(+0.72%) |
Dec 18, 2015 | 17495 | 17497 | 17124 | 17129 | 344,564,800 | -367.20(-2.10%) |
Dec 17, 2015 | 17756 | 17797 | 17494 | 17496 | 115,765,624 | -253.30(-1.43%) |
Dec 16, 2015 | 17531 | 17784 | 17484 | 17749 | 123,787,128 | +224.20(+1.28%) |
Dec 15, 2015 | 17375 | 17628 | 17341 | 17525 | 123,426,288 | +156.40(+0.90%) |
Dec 14, 2015 | 17277 | 17378 | 17138 | 17368 | 142,538,224 | +103.30(+0.60%) |
Dec 11, 2015 | 17575 | 17575 | 17230 | 17265 | 134,509,840 | -309.60(-1.76%) |
Dec 10, 2015 | 17493 | 17698 | 17475 | 17575 | 107,307,664 | +82.50(+0.47%) |
Dec 09, 2015 | 17558 | 17768 | 17404 | 17492 | 122,008,224 | -75.70(-0.43%) |
Dec 08, 2015 | 17704 | 17704 | 17485 | 17568 | 113,715,752 | -162.50(-0.92%) |
Dec 07, 2015 | 17846 | 17846 | 17639 | 17730 | 99,671,144 | -117.10(-0.66%) |
Dec 04, 2015 | 17483 | 17866 | 17483 | 17848 | 137,645,840 | +369.90(+2.12%) |
Dec 03, 2015 | 17742 | 17781 | 17426 | 17478 | 126,984,704 | -252.00(-1.42%) |
Dec 02, 2015 | 17883 | 17902 | 17708 | 17730 | 102,835,096 | -158.60(-0.89%) |
Dec 01, 2015 | 17720 | 17896 | 17720 | 17888 | 103,861,360 | +168.40(+0.95%) |
Nov 30, 2015 | 17803 | 17837 | 17720 | 17720 | 155,464,544 | -78.60(-0.44%) |
Nov 27, 2015 | 17806 | 17830 | 17749 | 17798 | 46,819,240 | -14.90(-0.08%) |
Nov 25, 2015 | 17813 | 17813 | 17813 | 17813 | 82,538,080 | +1.20(+0.01%) |
Nov 24, 2015 | 17771 | 17863 | 17684 | 17812 | 127,169,568 | +19.50(+0.11%) |
Nov 23, 2015 | 17824 | 17868 | 17752 | 17793 | 134,670,064 | -31.10(-0.17%) |
Nov 20, 2015 | 17733 | 17914 | 17733 | 17824 | 153,141,888 | +91.00(+0.51%) |
Nov 19, 2015 | 17740 | 17773 | 17682 | 17733 | 114,631,384 | -4.40(-0.02%) |
Nov 18, 2015 | 17486 | 17752 | 17486 | 17737 | 106,809,864 | +247.70(+1.42%) |
Nov 17, 2015 | 17487 | 17599 | 17451 | 17490 | 167,191,136 | +6.50(+0.04%) |
Nov 16, 2015 | 17230 | 17483 | 17210 | 17483 | 137,589,440 | +237.80(+1.38%) |
Nov 13, 2015 | 17439 | 17439 | 17239 | 17245 | 134,640,976 | -202.90(-1.16%) |
Nov 12, 2015 | 17692 | 17692 | 17444 | 17448 | 113,561,520 | -254.10(-1.44%) |
Nov 11, 2015 | 17770 | 17807 | 17697 | 17702 | 95,221,496 | -56.00(-0.32%) |
Nov 10, 2015 | 17724 | 17769 | 17658 | 17758 | 108,639,488 | +27.70(+0.16%) |
Nov 09, 2015 | 17901 | 17901 | 17668 | 17730 | 121,203,936 | -179.80(-1.00%) |
Nov 06, 2015 | 17855 | 17912 | 17769 | 17910 | 107,451,640 | +46.90(+0.26%) |
Nov 05, 2015 | 17871 | 17930 | 17779 | 17863 | 98,873,648 | -4.20(-0.02%) |
Nov 04, 2015 | 17930 | 17964 | 17829 | 17868 | 99,884,824 | -50.60(-0.28%) |
Nov 03, 2015 | 17820 | 17978 | 17796 | 17918 | 92,071,632 | +89.40(+0.50%) |