Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17892 | 17899 | 17724 | 17787 | 147,346,768 | -86.10(-0.48%) |
May 27, 2016 | 17873 | 17873 | 17873 | 17873 | 73,192,304 | +44.90(+0.25%) |
May 26, 2016 | 17860 | 17889 | 17804 | 17828 | 68,934,352 | -23.20(-0.13%) |
May 25, 2016 | 17735 | 17892 | 17735 | 17852 | 79,181,104 | +145.40(+0.82%) |
May 24, 2016 | 17525 | 17743 | 17525 | 17706 | 86,463,912 | +213.20(+1.22%) |
May 23, 2016 | 17507 | 17551 | 17480 | 17493 | 87,790,272 | -8.00(-0.05%) |
May 20, 2016 | 17437 | 17572 | 17437 | 17501 | 111,997,736 | +65.50(+0.38%) |
May 19, 2016 | 17514 | 17514 | 17331 | 17435 | 95,530,696 | -91.20(-0.52%) |
May 18, 2016 | 17501 | 17636 | 17418 | 17527 | 78,982,192 | -3.40(-0.02%) |
May 17, 2016 | 17702 | 17702 | 17470 | 17530 | 103,252,192 | -180.70(-1.02%) |
May 16, 2016 | 17532 | 17756 | 17532 | 17711 | 88,422,872 | +175.40(+1.00%) |
May 13, 2016 | 17711 | 17735 | 17512 | 17535 | 86,647,840 | -185.20(-1.05%) |
May 12, 2016 | 17722 | 17798 | 17625 | 17720 | 88,546,424 | +9.40(+0.05%) |
May 11, 2016 | 17919 | 17919 | 17711 | 17711 | 87,387,344 | -217.20(-1.21%) |
May 10, 2016 | 17727 | 17935 | 17727 | 17928 | 75,788,416 | +222.40(+1.26%) |
May 09, 2016 | 17744 | 17783 | 17668 | 17706 | 85,589,800 | -34.70(-0.20%) |
May 06, 2016 | 17650 | 17744 | 17580 | 17741 | 80,024,240 | +79.90(+0.45%) |
May 05, 2016 | 17664 | 17736 | 17616 | 17661 | 81,531,144 | +9.40(+0.05%) |
May 04, 2016 | 17735 | 17738 | 17609 | 17651 | 95,013,872 | -99.60(-0.56%) |
May 03, 2016 | 17871 | 17871 | 17671 | 17751 | 97,062,320 | -140.30(-0.78%) |
May 02, 2016 | 17784 | 17912 | 17774 | 17891 | 80,098,216 | +117.60(+0.66%) |
Apr 29, 2016 | 17813 | 17815 | 17652 | 17774 | 136,672,464 | -57.20(-0.32%) |
Apr 28, 2016 | 18024 | 18036 | 17797 | 17831 | 100,891,760 | -210.80(-1.17%) |
Apr 27, 2016 | 17996 | 18085 | 17920 | 18042 | 109,061,856 | +51.30(+0.29%) |
Apr 26, 2016 | 17987 | 18044 | 17934 | 17990 | 91,195,768 | +13.10(+0.07%) |
Apr 25, 2016 | 17991 | 17991 | 17856 | 17977 | 83,755,768 | -26.60(-0.15%) |
Apr 22, 2016 | 17985 | 18027 | 17910 | 18004 | 134,118,440 | +21.30(+0.12%) |
Apr 21, 2016 | 18093 | 18107 | 17964 | 17982 | 102,442,496 | -113.80(-0.63%) |
Apr 20, 2016 | 18060 | 18168 | 18031 | 18096 | 100,199,544 | +42.70(+0.24%) |
Apr 19, 2016 | 18012 | 18104 | 17984 | 18054 | 89,124,952 | +49.40(+0.27%) |
Apr 18, 2016 | 17890 | 18010 | 17848 | 18004 | 89,385,000 | +106.70(+0.60%) |
Apr 15, 2016 | 17926 | 17938 | 17867 | 17898 | 118,161,944 | -28.90(-0.16%) |
Apr 14, 2016 | 17912 | 17962 | 17885 | 17926 | 84,497,688 | +18.10(+0.10%) |
Apr 13, 2016 | 17742 | 17918 | 17742 | 17908 | 91,709,992 | +187.10(+1.06%) |
Apr 12, 2016 | 17571 | 17744 | 17554 | 17721 | 81,012,936 | +164.80(+0.94%) |
Apr 11, 2016 | 17586 | 17732 | 17556 | 17556 | 107,080,080 | -20.60(-0.12%) |
Apr 08, 2016 | 17555 | 17694 | 17528 | 17577 | 79,990,968 | +35.00(+0.20%) |
Apr 07, 2016 | 17687 | 17687 | 17484 | 17542 | 90,114,256 | -174.10(-0.98%) |
Apr 06, 2016 | 17605 | 17724 | 17542 | 17716 | 99,407,296 | +112.80(+0.64%) |
Apr 05, 2016 | 17718 | 17718 | 17580 | 17603 | 115,225,632 | -133.70(-0.75%) |
Apr 04, 2016 | 17799 | 17806 | 17711 | 17737 | 85,225,832 | -55.80(-0.31%) |
Apr 01, 2016 | 17662 | 17812 | 17568 | 17793 | 104,893,368 | +107.70(+0.61%) |
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%) |