Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 15150 | 15208 | 15140 | 15144 | 159,564,720 | +15.20(+0.10%) |
Jul 28, 2017 | 15112 | 15154 | 15089 | 15129 | 155,324,048 | -62.70(-0.41%) |
Jul 27, 2017 | 15219 | 15233 | 15071 | 15191 | 194,483,776 | +20.00(+0.13%) |
Jul 26, 2017 | 15228 | 15247 | 15167 | 15171 | 181,482,224 | -31.00(-0.20%) |
Jul 25, 2017 | 15199 | 15276 | 15179 | 15202 | 166,052,048 | +73.70(+0.49%) |
Jul 24, 2017 | 15170 | 15170 | 15083 | 15129 | 114,963,952 | -54.40(-0.36%) |
Jul 21, 2017 | 15235 | 15238 | 15135 | 15183 | 160,563,664 | -81.50(-0.53%) |
Jul 20, 2017 | 15281 | 15319 | 15225 | 15265 | 141,898,832 | +19.90(+0.13%) |
Jul 19, 2017 | 15162 | 15258 | 15161 | 15245 | 144,505,488 | +95.10(+0.63%) |
Jul 18, 2017 | 15160 | 15160 | 15086 | 15150 | 140,094,080 | -15.80(-0.10%) |
Jul 17, 2017 | 15186 | 15209 | 15155 | 15165 | 132,561,376 | -9.40(-0.06%) |
Jul 14, 2017 | 15158 | 15208 | 15130 | 15175 | 132,014,232 | +39.80(+0.26%) |
Jul 13, 2017 | 15147 | 15160 | 15113 | 15135 | 155,218,688 | -9.00(-0.06%) |
Jul 12, 2017 | 15216 | 15297 | 15138 | 15144 | 177,893,760 | -5.10(-0.03%) |
Jul 11, 2017 | 15101 | 15149 | 15034 | 15149 | 160,576,992 | +43.80(+0.29%) |
Jul 10, 2017 | 15014 | 15138 | 14988 | 15105 | 149,962,336 | +78.10(+0.52%) |
Jul 07, 2017 | 15037 | 15037 | 14916 | 15027 | 162,697,664 | -50.80(-0.34%) |
Jul 06, 2017 | 15087 | 15138 | 15053 | 15078 | 188,841,840 | -75.10(-0.50%) |
Jul 05, 2017 | 15125 | 15177 | 15034 | 15153 | 172,451,312 | +22.50(+0.15%) |
Jul 04, 2017 | 15217 | 15242 | 15096 | 15131 | 65,948,616 | -51.60(-0.34%) |
Jul 03, 2017 | 15182 | 15182 | 15182 | 15182 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 15234 | 15240 | 15115 | 15182 | 183,600,896 | -31.20(-0.21%) |
Jun 29, 2017 | 15359 | 15359 | 15148 | 15213 | 188,734,384 | -142.20(-0.93%) |
Jun 28, 2017 | 15307 | 15369 | 15265 | 15356 | 170,469,824 | +74.40(+0.49%) |
Jun 27, 2017 | 15328 | 15354 | 15274 | 15281 | 193,094,688 | -34.80(-0.23%) |
Jun 26, 2017 | 15331 | 15379 | 15265 | 15316 | 149,923,104 | -3.60(-0.02%) |
Jun 23, 2017 | 15241 | 15345 | 15222 | 15320 | 175,042,288 | +99.70(+0.66%) |
Jun 22, 2017 | 15157 | 15267 | 15153 | 15220 | 208,581,184 | +71.40(+0.47%) |
Jun 21, 2017 | 15163 | 15246 | 15125 | 15148 | 199,182,080 | -1.10(-0.01%) |
Jun 20, 2017 | 15229 | 15229 | 15137 | 15150 | 187,916,096 | -116.40(-0.76%) |
Jun 19, 2017 | 15243 | 15326 | 15235 | 15266 | 187,796,432 | +73.50(+0.48%) |
Jun 16, 2017 | 15148 | 15214 | 15092 | 15192 | 858,888,128 | +32.10(+0.21%) |
Jun 15, 2017 | 15112 | 15176 | 15078 | 15160 | 221,256,016 | -9.70(-0.06%) |
Jun 14, 2017 | 15382 | 15382 | 15166 | 15170 | 273,769,248 | -209.70(-1.36%) |
Jun 13, 2017 | 15380 | 15381 | 15296 | 15380 | 222,944,688 | -4.00(-0.03%) |
Jun 12, 2017 | 15476 | 15594 | 15354 | 15384 | 213,191,088 | -89.40(-0.58%) |
Jun 09, 2017 | 15415 | 15505 | 15401 | 15473 | 234,931,824 | +50.10(+0.32%) |
Jun 08, 2017 | 15355 | 15424 | 15343 | 15423 | 196,666,160 | +51.00(+0.33%) |
Jun 07, 2017 | 15446 | 15496 | 15357 | 15372 | 217,926,208 | -92.50(-0.60%) |
Jun 06, 2017 | 15378 | 15471 | 15368 | 15465 | 213,763,232 | +54.80(+0.36%) |
Jun 05, 2017 | 15421 | 15448 | 15345 | 15410 | 143,408,640 | -33.00(-0.21%) |
Jun 02, 2017 | 15466 | 15466 | 15419 | 15443 | 179,056,272 | -27.10(-0.18%) |
Jun 01, 2017 | 15363 | 15494 | 15338 | 15470 | 224,803,168 | +120.00(+0.78%) |
May 31, 2017 | 15374 | 15382 | 15254 | 15350 | 374,619,904 | -22.40(-0.15%) |
May 30, 2017 | 15396 | 15429 | 15361 | 15372 | 161,106,688 | -49.60(-0.32%) |
May 29, 2017 | 15420 | 15460 | 15405 | 15422 | 58,843,512 | +5.00(+0.03%) |
May 26, 2017 | 15429 | 15429 | 15368 | 15417 | 151,789,952 | +6.20(+0.04%) |
May 25, 2017 | 15464 | 15504 | 15340 | 15411 | 191,402,928 | -8.80(-0.06%) |
May 24, 2017 | 15470 | 15470 | 15327 | 15420 | 204,848,960 | -57.40(-0.37%) |
May 23, 2017 | 15521 | 15539 | 15466 | 15477 | 225,545,104 | +18.40(+0.12%) |
May 19, 2017 | 15347 | 15470 | 15335 | 15458 | 209,881,600 | +181.30(+1.19%) |
May 18, 2017 | 15229 | 15337 | 15165 | 15277 | 234,164,496 | +3.50(+0.02%) |
May 17, 2017 | 15502 | 15502 | 15274 | 15274 | 253,234,320 | -269.60(-1.73%) |
May 16, 2017 | 15650 | 15700 | 15543 | 15543 | 211,461,232 | -86.20(-0.55%) |
May 15, 2017 | 15626 | 15675 | 15614 | 15630 | 207,387,984 | +91.60(+0.59%) |
May 12, 2017 | 15551 | 15603 | 15505 | 15538 | 200,337,616 | -12.60(-0.08%) |
May 11, 2017 | 15617 | 15636 | 15526 | 15550 | 255,468,832 | -82.70(-0.53%) |
May 10, 2017 | 15568 | 15643 | 15566 | 15633 | 245,801,472 | +64.00(+0.41%) |
May 09, 2017 | 15644 | 15672 | 15517 | 15569 | 209,499,056 | -82.90(-0.53%) |
May 08, 2017 | 15625 | 15661 | 15592 | 15652 | 199,934,096 | +70.10(+0.45%) |
May 05, 2017 | 15442 | 15594 | 15423 | 15582 | 213,120,704 | +185.30(+1.20%) |
May 04, 2017 | 15510 | 15524 | 15367 | 15397 | 275,464,032 | -146.40(-0.94%) |
May 03, 2017 | 15591 | 15640 | 15538 | 15543 | 240,566,176 | -76.60(-0.49%) |
May 02, 2017 | 15590 | 15656 | 15566 | 15620 | 254,795,872 | +44.10(+0.28%) |