Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13833 | 13888 | 13654 | 13859 | 274,554,720 | -6.00(-0.04%) |
Aug 28, 2015 | 13735 | 13866 | 13710 | 13865 | 217,015,344 | +98.40(+0.71%) |
Aug 27, 2015 | 13466 | 13846 | 13466 | 13767 | 269,528,256 | +385.10(+2.88%) |
Aug 26, 2015 | 13319 | 13393 | 13062 | 13382 | 229,144,048 | +230.70(+1.75%) |
Aug 25, 2015 | 13315 | 13446 | 13134 | 13151 | 242,924,640 | +98.20(+0.75%) |
Aug 24, 2015 | 13351 | 13397 | 12705 | 13053 | 318,857,888 | -421.00(-3.12%) |
Aug 21, 2015 | 13665 | 13698 | 13469 | 13474 | 242,627,488 | -263.30(-1.92%) |
Aug 20, 2015 | 14022 | 14022 | 13737 | 13737 | 220,463,136 | -299.60(-2.13%) |
Aug 19, 2015 | 14188 | 14188 | 14014 | 14037 | 216,708,560 | -157.30(-1.11%) |
Aug 18, 2015 | 14218 | 14227 | 14126 | 14194 | 155,035,968 | -57.60(-0.40%) |
Aug 17, 2015 | 14267 | 14267 | 14185 | 14252 | 145,429,392 | -26.40(-0.18%) |
Aug 14, 2015 | 14252 | 14304 | 14224 | 14278 | 170,578,848 | +39.50(+0.28%) |
Aug 13, 2015 | 14322 | 14341 | 14224 | 14238 | 169,966,816 | -101.10(-0.71%) |
Aug 12, 2015 | 14360 | 14360 | 14182 | 14340 | 214,900,176 | -75.20(-0.52%) |
Aug 11, 2015 | 14408 | 14415 | 14264 | 14415 | 195,188,800 | -51.70(-0.36%) |
Aug 10, 2015 | 14347 | 14471 | 14343 | 14466 | 175,189,584 | +163.70(+1.14%) |
Aug 07, 2015 | 14398 | 14458 | 14265 | 14303 | 175,109,792 | -103.20(-0.72%) |
Aug 06, 2015 | 14499 | 14499 | 14379 | 14406 | 221,728,304 | -97.10(-0.67%) |
Aug 05, 2015 | 14538 | 14622 | 14485 | 14503 | 174,759,152 | +12.00(+0.08%) |
Aug 04, 2015 | 14466 | 14516 | 14425 | 14491 | 177,553,312 | +22.60(+0.16%) |
Jul 31, 2015 | 14468 | 14468 | 14468 | 0 | +85.60(+0.60%) | |
Jul 30, 2015 | 14309 | 14387 | 14227 | 14383 | 208,091,824 | +81.00(+0.57%) |
Jul 29, 2015 | 14079 | 14304 | 14059 | 14302 | 207,643,952 | +224.40(+1.59%) |
Jul 28, 2015 | 14031 | 14104 | 13939 | 14077 | 189,404,528 | +76.00(+0.54%) |
Jul 27, 2015 | 14101 | 14112 | 13956 | 14001 | 190,016,896 | -184.80(-1.30%) |
Jul 24, 2015 | 14260 | 14276 | 14145 | 14186 | 213,181,984 | -79.20(-0.56%) |
Jul 23, 2015 | 14339 | 14339 | 14169 | 14265 | 192,099,216 | -41.70(-0.29%) |
Jul 22, 2015 | 14335 | 14361 | 14231 | 14307 | 189,872,048 | -69.10(-0.48%) |
Jul 21, 2015 | 14452 | 14512 | 14336 | 14376 | 158,798,432 | -49.30(-0.34%) |
Jul 20, 2015 | 14630 | 14630 | 14405 | 14426 | 159,506,480 | -217.30(-1.48%) |
Jul 17, 2015 | 14738 | 14738 | 14598 | 14643 | 145,241,936 | -88.30(-0.60%) |
Jul 16, 2015 | 14714 | 14748 | 14694 | 14731 | 155,607,824 | +68.80(+0.47%) |
Jul 15, 2015 | 14609 | 14706 | 14542 | 14662 | 158,321,152 | +62.90(+0.43%) |
Jul 14, 2015 | 14527 | 14614 | 14454 | 14599 | 153,714,960 | +66.20(+0.46%) |
Jul 13, 2015 | 14499 | 14566 | 14453 | 14533 | 166,202,560 | +122.10(+0.85%) |
Jul 10, 2015 | 14338 | 14420 | 14338 | 14411 | 156,177,824 | +132.60(+0.93%) |
Jul 09, 2015 | 14452 | 14559 | 14276 | 14278 | 188,522,464 | -133.60(-0.93%) |
Jul 08, 2015 | 14600 | 14600 | 14380 | 14412 | 166,323,952 | -212.40(-1.45%) |
Jul 07, 2015 | 14602 | 14625 | 14389 | 14624 | 194,129,824 | +30.90(+0.21%) |
Jul 06, 2015 | 14595 | 14670 | 14525 | 14594 | 194,847,504 | -88.80(-0.60%) |
Jul 03, 2015 | 14637 | 14682 | 14622 | 14682 | 51,349,100 | +44.40(+0.30%) |
Jul 02, 2015 | 14588 | 14663 | 14560 | 14638 | 173,442,288 | +84.70(+0.58%) |
Jun 30, 2015 | 14553 | 14553 | 14553 | 0 | +63.10(+0.44%) | |
Jun 29, 2015 | 14738 | 14738 | 14482 | 14490 | 162,380,624 | -317.90(-2.15%) |
Jun 26, 2015 | 14886 | 14886 | 14782 | 14808 | 142,466,736 | -89.40(-0.60%) |
Jun 25, 2015 | 14957 | 14957 | 14862 | 14898 | 149,486,384 | -50.00(-0.33%) |
Jun 24, 2015 | 14903 | 14995 | 14872 | 14948 | 170,667,568 | +42.60(+0.29%) |
Jun 23, 2015 | 14814 | 14924 | 14814 | 14905 | 145,320,608 | +114.40(+0.77%) |
Jun 22, 2015 | 14645 | 14827 | 14645 | 14790 | 150,366,800 | +137.40(+0.94%) |
Jun 19, 2015 | 14680 | 14746 | 14584 | 14653 | 482,101,408 | -117.50(-0.80%) |
Jun 18, 2015 | 14732 | 14782 | 14685 | 14771 | 149,846,880 | +37.60(+0.26%) |
Jun 17, 2015 | 14773 | 14825 | 14660 | 14733 | 162,174,464 | -20.00(-0.14%) |
Jun 16, 2015 | 14744 | 14754 | 14683 | 14753 | 162,528,768 | -3.00(-0.02%) |
Jun 15, 2015 | 14684 | 14784 | 14651 | 14756 | 147,917,344 | +14.80(+0.10%) |
Jun 12, 2015 | 14798 | 14798 | 14725 | 14741 | 140,996,544 | -89.70(-0.60%) |
Jun 11, 2015 | 14894 | 14922 | 14811 | 14831 | 152,418,912 | -58.10(-0.39%) |
Jun 10, 2015 | 14861 | 14953 | 14844 | 14889 | 166,024,880 | +71.30(+0.48%) |
Jun 09, 2015 | 14742 | 14840 | 14687 | 14818 | 156,708,912 | +74.40(+0.50%) |
Jun 08, 2015 | 14939 | 14939 | 14715 | 14743 | 153,647,920 | -213.90(-1.43%) |
Jun 05, 2015 | 14995 | 15061 | 14946 | 14957 | 153,567,776 | -62.20(-0.41%) |
Jun 04, 2015 | 15096 | 15114 | 14958 | 15019 | 153,522,432 | -135.30(-0.89%) |
Jun 03, 2015 | 15120 | 15182 | 15104 | 15155 | 154,326,640 | +50.00(+0.33%) |
Jun 02, 2015 | 15076 | 15156 | 15050 | 15105 | 149,221,088 | +30.60(+0.20%) |