Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19440 | 19440 | 18200 | 18260 | 23 | -1180.00(-6.07%) |
Jul 30, 2015 | 19720 | 19720 | 19040 | 19440 | 15 | -260.00(-1.32%) |
Jul 29, 2015 | 20000 | 20000 | 19480 | 19700 | 20 | -180.00(-0.91%) |
Jul 28, 2015 | 19760 | 20040 | 19380 | 19880 | 27 | +280.00(+1.43%) |
Jul 27, 2015 | 21280 | 21340 | 19160 | 19600 | 54 | -2100.00(-9.68%) |
Jul 24, 2015 | 21040 | 21980 | 21040 | 21700 | 28 | +600.00(+2.84%) |
Jul 23, 2015 | 21600 | 21600 | 21020 | 21100 | 19 | -340.00(-1.59%) |
Jul 22, 2015 | 21300 | 21920 | 21060 | 21440 | 44 | +40.00(+0.19%) |
Jul 21, 2015 | 21620 | 21780 | 21147 | 21400 | 22 | -300.00(-1.38%) |
Jul 20, 2015 | 22520 | 22520 | 21280 | 21700 | 30 | -500.00(-2.25%) |
Jul 17, 2015 | 22080 | 22600 | 21742 | 22200 | 53 | +200.00(+0.91%) |
Jul 16, 2015 | 21800 | 22100 | 21210 | 22000 | 28 | +520.00(+2.42%) |
Jul 15, 2015 | 21900 | 22138 | 20860 | 21480 | 43 | -60.00(-0.28%) |
Jul 14, 2015 | 21240 | 22000 | 21240 | 21540 | 23 | +400.00(+1.89%) |
Jul 13, 2015 | 20660 | 21200 | 20503 | 21140 | 42 | +640.00(+3.12%) |
Jul 10, 2015 | 19100 | 21260 | 19100 | 20500 | 83 | +1560.00(+8.24%) |
Jul 09, 2015 | 19020 | 19900 | 18780 | 18940 | 44 | +160.00(+0.85%) |
Jul 08, 2015 | 19660 | 19660 | 18120 | 18780 | 50 | -1000.00(-5.06%) |
Jul 07, 2015 | 19720 | 19900 | 18630 | 19780 | 56 | +60.00(+0.30%) |
Jul 06, 2015 | 17580 | 19760 | 17560 | 19720 | 36 | +2280.00(+13.07%) |
Jul 02, 2015 | 17400 | 17440 | 17440 | 17440 | 19 | +200.00(+1.16%) |
Jul 01, 2015 | 17400 | 17720 | 17085 | 17240 | 28 | +60.00(+0.35%) |
Jun 30, 2015 | 17800 | 17800 | 17100 | 17180 | 68 | -580.00(-3.27%) |
Jun 29, 2015 | 18420 | 18940 | 17660 | 17760 | 36 | -660.00(-3.58%) |
Jun 26, 2015 | 17920 | 18960 | 17900 | 18420 | 617 | +480.00(+2.68%) |
Jun 25, 2015 | 18685 | 18685 | 17720 | 17940 | 24 | -60.00(-0.33%) |
Jun 24, 2015 | 18180 | 18240 | 17900 | 18000 | 24 | -140.00(-0.77%) |
Jun 23, 2015 | 17200 | 18380 | 17200 | 18140 | 40 | +920.00(+5.34%) |
Jun 22, 2015 | 17920 | 18000 | 17120 | 17220 | 24 | -340.00(-1.94%) |
Jun 19, 2015 | 18660 | 18760 | 17560 | 17560 | 34 | -940.00(-5.08%) |
Jun 18, 2015 | 17860 | 18790 | 17820 | 18500 | 21 | +660.00(+3.70%) |
Jun 17, 2015 | 17900 | 18440 | 17300 | 17840 | 87 | +0.00(+0.00%) |
Jun 16, 2015 | 17920 | 18340 | 17700 | 17840 | 14 | -100.00(-0.56%) |
Jun 15, 2015 | 18100 | 19700 | 17480 | 17940 | 37 | -340.00(-1.86%) |
Jun 12, 2015 | 19340 | 19340 | 18280 | 18280 | 12 | -580.00(-3.08%) |
Jun 11, 2015 | 19380 | 19680 | 18600 | 18860 | 11 | -640.00(-3.28%) |
Jun 10, 2015 | 19080 | 19940 | 18260 | 19500 | 35 | +320.00(+1.67%) |
Jun 09, 2015 | 18360 | 19240 | 18000 | 19180 | 16 | +740.00(+4.01%) |
Jun 08, 2015 | 18480 | 18880 | 17940 | 18440 | 16 | -60.00(-0.32%) |
Jun 05, 2015 | 18780 | 19520 | 18360 | 18500 | 22 | -320.00(-1.70%) |
Jun 04, 2015 | 18860 | 19160 | 18221 | 18820 | 26 | +420.00(+2.28%) |
Jun 03, 2015 | 17940 | 18640 | 17300 | 18400 | 39 | +640.00(+3.60%) |
Jun 02, 2015 | 17400 | 17800 | 17040 | 17760 | 17 | +0.00(+0.00%) |
Jun 01, 2015 | 19260 | 19260 | 17600 | 17760 | 54 | -1160.00(-6.13%) |
May 29, 2015 | 18720 | 19780 | 18400 | 18920 | 125 | -500.00(-2.57%) |
May 28, 2015 | 19480 | 19880 | 18300 | 19420 | 100 | -160.00(-0.82%) |
May 27, 2015 | 20600 | 20740 | 19540 | 19580 | 77 | -920.00(-4.49%) |
May 26, 2015 | 21680 | 21700 | 19900 | 20500 | 109 | -1240.00(-5.70%) |
May 22, 2015 | 22540 | 21740 | 21740 | 21740 | 10 | -860.00(-3.81%) |
May 21, 2015 | 23380 | 23380 | 22320 | 22600 | 15 | -700.00(-3.00%) |
May 20, 2015 | 23000 | 23500 | 22400 | 23300 | 14 | +380.00(+1.66%) |
May 19, 2015 | 23400 | 23460 | 22460 | 22920 | 19 | -580.00(-2.47%) |
May 18, 2015 | 23160 | 24180 | 22900 | 23500 | 21 | +460.00(+2.00%) |
May 15, 2015 | 22840 | 23080 | 22520 | 23040 | 37 | +60.00(+0.26%) |
May 14, 2015 | 23360 | 24295 | 22980 | 22980 | 23 | -240.00(-1.03%) |
May 13, 2015 | 23400 | 23690 | 22860 | 23220 | 32 | -400.00(-1.69%) |
May 12, 2015 | 23160 | 23660 | 23000 | 23620 | 18 | +400.00(+1.72%) |
May 11, 2015 | 23000 | 23680 | 23000 | 23220 | 22 | +180.00(+0.78%) |
May 08, 2015 | 22900 | 23280 | 22740 | 23040 | 32 | +20.00(+0.09%) |
May 07, 2015 | 23300 | 24140 | 23000 | 23020 | 25 | -60.00(-0.26%) |
May 06, 2015 | 23020 | 23240 | 22760 | 23080 | 51 | +60.00(+0.26%) |
May 05, 2015 | 23100 | 23200 | 22900 | 23020 | 97 | -80.00(-0.35%) |
May 04, 2015 | 23720 | 23960 | 22820 | 23100 | 118 | -40.00(-0.17%) |