Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 17673 | 17846 | 17655 | 17829 | 100,840,352 | +165.30(+0.94%) |
Oct 30, 2015 | 17757 | 17800 | 17663 | 17664 | 149,246,272 | -92.30(-0.52%) |
Oct 29, 2015 | 17772 | 17786 | 17685 | 17756 | 90,298,024 | -23.70(-0.13%) |
Oct 28, 2015 | 17587 | 17780 | 17557 | 17780 | 115,608,024 | +198.10(+1.13%) |
Oct 27, 2015 | 17609 | 17635 | 17541 | 17581 | 113,946,888 | -41.70(-0.24%) |
Oct 26, 2015 | 17650 | 17661 | 17602 | 17623 | 116,648,144 | -23.60(-0.13%) |
Oct 23, 2015 | 17525 | 17679 | 17525 | 17647 | 158,086,640 | +157.50(+0.90%) |
Oct 22, 2015 | 17181 | 17505 | 17181 | 17489 | 152,230,128 | +320.60(+1.87%) |
Oct 21, 2015 | 17226 | 17315 | 17153 | 17169 | 107,079,000 | -48.50(-0.28%) |
Oct 20, 2015 | 17228 | 17265 | 17148 | 17217 | 106,670,136 | -13.40(-0.08%) |
Oct 19, 2015 | 17209 | 17236 | 17129 | 17230 | 118,425,536 | +14.50(+0.08%) |
Oct 16, 2015 | 17142 | 17220 | 17107 | 17216 | 145,876,768 | +74.20(+0.43%) |
Oct 15, 2015 | 16945 | 17144 | 16934 | 17142 | 122,953,448 | +217.00(+1.28%) |
Oct 14, 2015 | 17079 | 17111 | 16888 | 16925 | 120,086,144 | -157.10(-0.92%) |
Oct 13, 2015 | 17114 | 17173 | 17034 | 17082 | 99,310,752 | -50.00(-0.29%) |
Oct 12, 2015 | 17082 | 17139 | 17065 | 17132 | 72,499,040 | +47.40(+0.28%) |
Oct 09, 2015 | 17055 | 17111 | 17027 | 17084 | 103,732,048 | +33.70(+0.20%) |
Oct 08, 2015 | 16904 | 17081 | 16859 | 17051 | 100,728,768 | +138.50(+0.82%) |
Oct 07, 2015 | 16805 | 16963 | 16765 | 16912 | 115,684,648 | +122.10(+0.73%) |
Oct 06, 2015 | 16774 | 16865 | 16746 | 16790 | 119,995,736 | +13.80(+0.08%) |
Oct 05, 2015 | 16502 | 16798 | 16502 | 16776 | 127,654,496 | +304.00(+1.85%) |
Oct 02, 2015 | 16258 | 16473 | 16014 | 16472 | 136,887,936 | +200.40(+1.23%) |