Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13763 | 13767 | 13520 | 13529 | 262,586,432 | -262.70(-1.90%) |
Oct 29, 2015 | 13842 | 13870 | 13774 | 13792 | 248,803,024 | -71.30(-0.51%) |
Oct 28, 2015 | 13733 | 13912 | 13728 | 13863 | 245,564,176 | +163.60(+1.19%) |
Oct 27, 2015 | 13758 | 13789 | 13662 | 13700 | 220,050,976 | -91.30(-0.66%) |
Oct 26, 2015 | 13940 | 13948 | 13784 | 13791 | 188,864,016 | -162.80(-1.17%) |
Oct 23, 2015 | 13944 | 14015 | 13924 | 13954 | 208,995,408 | +75.60(+0.54%) |
Oct 22, 2015 | 13732 | 13888 | 13731 | 13878 | 213,309,744 | +173.90(+1.27%) |
Oct 21, 2015 | 13851 | 13883 | 13626 | 13704 | 187,226,144 | -137.70(-0.99%) |
Oct 20, 2015 | 13763 | 13916 | 13741 | 13842 | 169,687,936 | +83.50(+0.61%) |
Oct 19, 2015 | 13777 | 13818 | 13719 | 13758 | 180,214,096 | -79.70(-0.58%) |
Oct 16, 2015 | 13888 | 13926 | 13838 | 13838 | 206,490,704 | +9.10(+0.07%) |
Oct 15, 2015 | 13822 | 13873 | 13761 | 13829 | 198,092,960 | -46.30(-0.33%) |
Oct 14, 2015 | 13861 | 13958 | 13851 | 13875 | 211,035,376 | +30.60(+0.22%) |
Oct 13, 2015 | 13927 | 13953 | 13829 | 13845 | 212,035,056 | -119.70(-0.86%) |
Oct 09, 2015 | 13964 | 13964 | 13964 | 0 | -14.30(-0.10%) | |
Oct 08, 2015 | 13861 | 13994 | 13840 | 13979 | 264,683,504 | +110.40(+0.80%) |
Oct 07, 2015 | 13735 | 13874 | 13735 | 13868 | 338,065,216 | +221.00(+1.62%) |
Oct 06, 2015 | 13582 | 13691 | 13582 | 13647 | 284,121,312 | +95.10(+0.70%) |
Oct 05, 2015 | 13416 | 13591 | 13416 | 13552 | 304,422,496 | +212.50(+1.59%) |
Oct 02, 2015 | 13180 | 13342 | 13086 | 13340 | 215,950,448 | +97.80(+0.74%) |
Oct 01, 2015 | 13362 | 13380 | 13152 | 13242 | 226,505,744 | -65.10(-0.49%) |
Sep 30, 2015 | 13135 | 13310 | 13135 | 13307 | 234,915,200 | +270.00(+2.07%) |
Sep 29, 2015 | 13025 | 13111 | 12964 | 13037 | 205,446,240 | +32.40(+0.25%) |
Sep 28, 2015 | 13296 | 13298 | 13005 | 13005 | 188,785,216 | -374.00(-2.80%) |
Sep 25, 2015 | 13451 | 13469 | 13351 | 13379 | 207,201,472 | +39.90(+0.30%) |
Sep 24, 2015 | 13334 | 13384 | 13237 | 13339 | 211,139,056 | -45.00(-0.34%) |
Sep 23, 2015 | 13537 | 13560 | 13378 | 13384 | 155,134,656 | -107.40(-0.80%) |
Sep 22, 2015 | 13646 | 13646 | 13452 | 13491 | 173,972,464 | -288.30(-2.09%) |
Sep 21, 2015 | 13702 | 13847 | 13687 | 13779 | 185,414,144 | +132.50(+0.97%) |
Sep 18, 2015 | 13693 | 13693 | 13587 | 13647 | 608,095,936 | -140.30(-1.02%) |
Sep 17, 2015 | 13763 | 13876 | 13705 | 13787 | 216,803,984 | +23.40(+0.17%) |
Sep 16, 2015 | 13501 | 13777 | 13501 | 13764 | 245,113,248 | +301.10(+2.24%) |
Sep 15, 2015 | 13370 | 13479 | 13365 | 13463 | 170,456,128 | +109.40(+0.82%) |
Sep 14, 2015 | 13460 | 13460 | 13353 | 13353 | 161,268,480 | -108.20(-0.80%) |
Sep 11, 2015 | 13523 | 13524 | 13405 | 13462 | 188,368,416 | -108.40(-0.80%) |
Sep 10, 2015 | 13504 | 13644 | 13504 | 13570 | 189,545,296 | +38.10(+0.28%) |
Sep 09, 2015 | 13707 | 13767 | 13517 | 13532 | 208,366,640 | -98.90(-0.73%) |
Sep 08, 2015 | 13636 | 13684 | 13594 | 13631 | 165,293,616 | +152.40(+1.13%) |
Sep 04, 2015 | 13478 | 13478 | 13478 | 0 | -118.10(-0.87%) | |
Sep 03, 2015 | 13567 | 13707 | 13539 | 13596 | 179,595,968 | +51.20(+0.38%) |
Sep 02, 2015 | 13553 | 13627 | 13420 | 13545 | 197,082,784 | +63.30(+0.47%) |
Sep 01, 2015 | 13692 | 13692 | 13419 | 13482 | 223,509,248 | -377.20(-2.72%) |
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%) |