Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17417 | 17417 | 17157 | 17165 | 168,557,040 | -251.90(-1.45%) |
Jan 29, 2015 | 17195 | 17433 | 17136 | 17417 | 111,687,992 | +225.40(+1.31%) |
Jan 28, 2015 | 17403 | 17484 | 17189 | 17191 | 115,967,584 | -195.80(-1.13%) |
Jan 27, 2015 | 17638 | 17638 | 17298 | 17387 | 135,914,816 | -291.50(-1.65%) |
Jan 26, 2015 | 17668 | 17696 | 17568 | 17679 | 86,696,680 | +6.10(+0.03%) |
Jan 23, 2015 | 17812 | 17812 | 17668 | 17673 | 97,113,736 | -141.40(-0.79%) |
Jan 22, 2015 | 17557 | 17841 | 17482 | 17814 | 111,935,928 | +259.70(+1.48%) |
Jan 21, 2015 | 17510 | 17600 | 17396 | 17554 | 95,522,512 | +39.10(+0.22%) |
Jan 20, 2015 | 17517 | 17589 | 17347 | 17515 | 119,601,872 | +3.60(+0.02%) |
Jan 16, 2015 | 17512 | 17512 | 17512 | 17512 | 140,475,936 | +190.90(+1.10%) |
Jan 15, 2015 | 17436 | 17517 | 17298 | 17321 | 94,260,816 | -106.40(-0.61%) |
Jan 14, 2015 | 17609 | 17609 | 17265 | 17427 | 109,179,488 | -186.60(-1.06%) |
Jan 13, 2015 | 17645 | 17923 | 17498 | 17614 | 99,354,376 | -27.10(-0.15%) |
Jan 12, 2015 | 17742 | 17794 | 17572 | 17641 | 92,497,880 | -96.60(-0.54%) |
Jan 09, 2015 | 17911 | 17915 | 17686 | 17737 | 93,391,880 | -170.50(-0.95%) |
Jan 08, 2015 | 17592 | 17916 | 17592 | 17908 | 114,888,424 | +323.40(+1.84%) |
Jan 07, 2015 | 17375 | 17597 | 17375 | 17584 | 91,015,536 | +212.90(+1.23%) |
Jan 06, 2015 | 17504 | 17581 | 17262 | 17372 | 101,826,008 | -130.10(-0.74%) |
Jan 05, 2015 | 17821 | 17821 | 17476 | 17502 | 116,160,312 | -331.30(-1.86%) |
Jan 02, 2015 | 17823 | 17952 | 17731 | 17833 | 76,273,096 | +9.90(+0.06%) |
Dec 31, 2014 | 17823 | 17823 | 17823 | 17823 | 82,819,248 | -160.00(-0.89%) |
Dec 30, 2014 | 18035 | 18035 | 17960 | 17983 | 47,485,448 | -55.10(-0.31%) |
Dec 29, 2014 | 18047 | 18073 | 18022 | 18038 | 53,865,948 | -15.50(-0.09%) |
Dec 26, 2014 | 18038 | 18103 | 18038 | 18054 | 52,566,004 | +23.50(+0.13%) |
Dec 24, 2014 | 18030 | 18030 | 18030 | 18030 | 42,865,704 | +6.00(+0.03%) |
Dec 23, 2014 | 17972 | 18069 | 17970 | 18024 | 82,885,496 | +64.80(+0.36%) |
Dec 22, 2014 | 17812 | 17963 | 17812 | 17959 | 98,466,680 | +154.60(+0.87%) |
Dec 19, 2014 | 17778 | 17874 | 17747 | 17805 | 343,694,560 | +26.60(+0.15%) |
Dec 18, 2014 | 17368 | 17778 | 17368 | 17778 | 123,936,328 | +421.30(+2.43%) |
Dec 17, 2014 | 17069 | 17389 | 17069 | 17357 | 118,219,568 | +288.00(+1.69%) |
Dec 16, 2014 | 17173 | 17427 | 17068 | 17069 | 116,631,896 | -111.90(-0.65%) |
Dec 15, 2014 | 17286 | 17404 | 17115 | 17181 | 114,050,144 | -100.00(-0.58%) |
Dec 12, 2014 | 17590 | 17590 | 17281 | 17281 | 121,953,792 | -315.50(-1.79%) |
Dec 11, 2014 | 17534 | 17758 | 17534 | 17596 | 90,104,296 | +63.10(+0.36%) |
Dec 10, 2014 | 17798 | 17798 | 17508 | 17533 | 115,099,000 | -268.00(-1.51%) |
Dec 09, 2014 | 17847 | 17847 | 17630 | 17801 | 100,393,296 | -51.30(-0.29%) |
Dec 08, 2014 | 17955 | 17961 | 17804 | 17852 | 88,678,832 | -106.30(-0.59%) |
Dec 05, 2014 | 17903 | 17988 | 17903 | 17959 | 79,105,760 | +58.70(+0.33%) |
Dec 04, 2014 | 17910 | 17938 | 17815 | 17900 | 76,262,864 | -12.50(-0.07%) |
Dec 03, 2014 | 17881 | 17924 | 17856 | 17913 | 99,395,512 | +33.00(+0.18%) |
Dec 02, 2014 | 17779 | 17897 | 17779 | 17880 | 81,934,816 | +102.80(+0.58%) |
Dec 01, 2014 | 17827 | 17827 | 17727 | 17777 | 86,389,968 | -51.40(-0.29%) |
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%) |