Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17831 | 17893 | 17808 | 17828 | 80,469,200 | +0.40(+0.00%) |
Nov 26, 2014 | 17828 | 17828 | 17828 | 17828 | 67,445,456 | +12.90(+0.07%) |
Nov 25, 2014 | 17819 | 17855 | 17791 | 17815 | 88,156,144 | -3.00(-0.02%) |
Nov 24, 2014 | 17813 | 17855 | 17793 | 17818 | 85,505,296 | +7.80(+0.04%) |
Nov 21, 2014 | 17721 | 17895 | 17721 | 17810 | 140,943,824 | +91.10(+0.51%) |
Nov 20, 2014 | 17677 | 17720 | 17604 | 17719 | 77,735,784 | +33.30(+0.19%) |
Nov 19, 2014 | 17686 | 17712 | 17624 | 17686 | 73,771,952 | +37.90(+0.21%) |
Nov 17, 2014 | 17632 | 17675 | 17607 | 17648 | 70,329,880 | +13.10(+0.07%) |
Nov 14, 2014 | 17653 | 17664 | 17613 | 17635 | 72,848,632 | -18.10(-0.10%) |
Nov 13, 2014 | 17619 | 17706 | 17584 | 17653 | 80,543,384 | +40.60(+0.23%) |
Nov 12, 2014 | 17605 | 17614 | 17614 | 17612 | 75,980,000 | -2.70(-0.02%) |
Nov 11, 2014 | 17616 | 17638 | 17585 | 17615 | 52,876,552 | +1.20(+0.01%) |
Nov 10, 2014 | 17569 | 17622 | 17548 | 17614 | 71,431,544 | +39.80(+0.23%) |
Nov 07, 2014 | 17559 | 17575 | 17493 | 17574 | 82,859,136 | +19.40(+0.11%) |
Nov 06, 2014 | 17492 | 17560 | 17440 | 17554 | 70,669,680 | +70.00(+0.40%) |
Nov 05, 2014 | 17386 | 17487 | 17386 | 17484 | 76,015,880 | +100.70(+0.58%) |
Nov 04, 2014 | 17369 | 17397 | 17278 | 17384 | 81,386,672 | +17.60(+0.10%) |
Nov 03, 2014 | 17391 | 17411 | 17340 | 17366 | 80,028,408 | -24.30(-0.14%) |
Oct 31, 2014 | 17209 | 17396 | 17209 | 17390 | 121,608,624 | +195.10(+1.13%) |
Oct 30, 2014 | 16968 | 17224 | 16921 | 17195 | 80,709,864 | +221.10(+1.30%) |
Oct 29, 2014 | 17005 | 17038 | 16895 | 16974 | 76,447,312 | -31.50(-0.19%) |
Oct 28, 2014 | 16825 | 17006 | 16825 | 17006 | 83,865,472 | +187.90(+1.12%) |
Oct 27, 2014 | 16796 | 16837 | 16730 | 16818 | 72,581,120 | +12.50(+0.07%) |
Oct 24, 2014 | 16677 | 16812 | 16650 | 16805 | 90,395,208 | +344.10(+2.09%) |
Oct 22, 2014 | 16615 | 16654 | 16460 | 16461 | 92,046,056 | -153.50(-0.92%) |
Oct 21, 2014 | 16406 | 16621 | 16406 | 16615 | 105,108,272 | +215.10(+1.31%) |
Oct 20, 2014 | 16373 | 16402 | 16260 | 16400 | 94,302,880 | +19.30(+0.12%) |
Oct 17, 2014 | 16118 | 16427 | 16118 | 16380 | 137,912,528 | +263.20(+1.63%) |
Oct 16, 2014 | 16137 | 16211 | 15944 | 16117 | 131,668,656 | -24.50(-0.15%) |
Oct 15, 2014 | 16313 | 16313 | 15855 | 16142 | 160,380,112 | -173.50(-1.06%) |
Oct 14, 2014 | 16322 | 16464 | 16274 | 16315 | 110,133,400 | -5.90(-0.04%) |
Oct 13, 2014 | 16535 | 16602 | 16310 | 16321 | 107,830,040 | -223.00(-1.35%) |
Oct 10, 2014 | 16655 | 16758 | 16544 | 16544 | 136,369,008 | -115.10(-0.69%) |
Oct 09, 2014 | 16989 | 16989 | 16649 | 16659 | 93,162,488 | -335.00(-1.97%) |
Oct 08, 2014 | 16719 | 17007 | 16663 | 16994 | 106,928,712 | +274.90(+1.64%) |
Oct 07, 2014 | 16988 | 16988 | 16716 | 16719 | 79,416,936 | -272.60(-1.60%) |
Oct 06, 2014 | 17010 | 17099 | 16930 | 16992 | 65,537,728 | -17.80(-0.10%) |
Oct 03, 2014 | 16802 | 17028 | 16802 | 17010 | 87,939,944 | +208.60(+1.24%) |
Oct 02, 2014 | 16808 | 16857 | 16674 | 16801 | 75,492,752 | -3.60(-0.02%) |
Oct 01, 2014 | 17040 | 17041 | 16776 | 16805 | 104,219,224 | -238.20(-1.40%) |
Sep 30, 2014 | 17070 | 17145 | 17017 | 17043 | 102,289,848 | -28.30(-0.17%) |
Sep 29, 2014 | 17108 | 17108 | 16934 | 17071 | 70,218,648 | -42.00(-0.25%) |
Sep 26, 2014 | 16949 | 17148 | 16948 | 17113 | 74,665,752 | +167.40(+0.99%) |
Sep 25, 2014 | 17205 | 17205 | 16946 | 16946 | 93,514,592 | -264.30(-1.54%) |
Sep 24, 2014 | 17057 | 17227 | 17034 | 17210 | 80,524,672 | +154.20(+0.90%) |
Sep 23, 2014 | 17166 | 17172 | 17056 | 17056 | 77,088,216 | -116.80(-0.68%) |
Sep 22, 2014 | 17272 | 17278 | 17159 | 17173 | 74,299,120 | -107.00(-0.62%) |
Sep 19, 2014 | 17267 | 17351 | 17258 | 17280 | 349,622,816 | +13.70(+0.08%) |
Sep 18, 2014 | 17164 | 17275 | 17164 | 17266 | 85,280,720 | +109.20(+0.64%) |
Sep 17, 2014 | 17131 | 17221 | 17089 | 17157 | 87,804,992 | +24.80(+0.14%) |
Sep 16, 2014 | 17027 | 17167 | 16986 | 17132 | 73,160,480 | +100.90(+0.59%) |
Sep 15, 2014 | 16989 | 17052 | 16951 | 17031 | 71,731,016 | +43.60(+0.26%) |
Sep 12, 2014 | 17044 | 17044 | 16938 | 16988 | 82,824,976 | -61.50(-0.36%) |
Sep 11, 2014 | 17057 | 17057 | 16984 | 17049 | 63,650,432 | -19.70(-0.12%) |
Sep 10, 2014 | 17016 | 17080 | 16975 | 17069 | 76,755,360 | +54.80(+0.32%) |
Sep 09, 2014 | 17110 | 17112 | 16993 | 17014 | 69,030,600 | -97.50(-0.57%) |
Sep 08, 2014 | 17132 | 17138 | 17079 | 17111 | 65,634,792 | -26.00(-0.15%) |
Sep 05, 2014 | 17066 | 17137 | 17010 | 17137 | 76,630,640 | +67.80(+0.40%) |
Sep 04, 2014 | 17084 | 17162 | 17030 | 17070 | 68,119,632 | -8.70(-0.05%) |
Sep 03, 2014 | 17067 | 17152 | 17060 | 17078 | 62,765,028 | +10.70(+0.06%) |