Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2015 | 24771 | 24771 | 24450 | 24507 | 1,438,942,208 | -88.70(-0.36%) |
Jan 30, 2015 | 24645 | 24739 | 24524 | 24596 | 1,864,023,168 | -266.00(-1.07%) |
Jan 29, 2015 | 24800 | 24984 | 24717 | 24862 | 1,361,037,056 | +54.50(+0.22%) |
Jan 28, 2015 | 24995 | 24995 | 24673 | 24807 | 1,705,133,056 | -102.60(-0.41%) |
Jan 27, 2015 | 24907 | 24916 | 24762 | 24910 | 1,321,615,872 | +59.50(+0.24%) |
Jan 24, 2015 | 24807 | 24896 | 24727 | 24850 | 2,375,623,936 | +327.80(+1.34%) |
Jan 23, 2015 | 24480 | 24590 | 24439 | 24523 | 1,679,836,032 | +170.00(+0.70%) |
Jan 22, 2015 | 24036 | 24373 | 24017 | 24353 | 1,843,495,552 | +401.40(+1.68%) |
Jan 21, 2015 | 23798 | 23997 | 23748 | 23951 | 1,632,662,144 | +212.70(+0.90%) |
Jan 20, 2015 | 23971 | 24050 | 23590 | 23738 | 2,945,751,296 | -365.00(-1.51%) |
Jan 17, 2015 | 24197 | 24253 | 24086 | 24104 | 1,716,809,600 | -247.40(-1.02%) |
Jan 16, 2015 | 24169 | 24369 | 24070 | 24351 | 1,754,036,224 | +238.30(+0.99%) |
Jan 15, 2015 | 24276 | 24327 | 24056 | 24113 | 1,508,206,848 | -103.40(-0.43%) |
Jan 14, 2015 | 23908 | 24254 | 23908 | 24216 | 1,393,185,664 | +189.50(+0.79%) |
Jan 13, 2015 | 24119 | 24119 | 23905 | 24026 | 1,414,586,880 | +106.60(+0.45%) |
Jan 10, 2015 | 24050 | 24169 | 23860 | 23920 | 2,334,809,856 | +84.40(+0.35%) |
Jan 09, 2015 | 23920 | 23942 | 23719 | 23836 | 2,011,642,752 | +154.20(+0.65%) |
Jan 08, 2015 | 23397 | 23716 | 23332 | 23681 | 2,181,069,568 | +195.90(+0.83%) |
Jan 07, 2015 | 23515 | 23611 | 23312 | 23485 | 2,617,976,832 | -235.90(-0.99%) |
Jan 06, 2015 | 23699 | 23999 | 23656 | 23721 | 2,585,193,216 | +0.00(+0.00%) |
Jan 03, 2015 | 23699 | 23999 | 23656 | 23721 | 1,801,713,152 | +116.30(+0.49%) |
Jan 01, 2015 | 23481 | 23632 | 23464 | 23605 | 1,049,000,512 | +103.90(+0.44%) |
Dec 31, 2014 | 23853 | 23853 | 23443 | 23501 | 1,768,219,648 | -272.10(-1.14%) |
Dec 30, 2014 | 23694 | 23868 | 23694 | 23773 | 2,133,261,184 | +423.90(+1.82%) |
Dec 25, 2014 | 23290 | 23421 | 23290 | 23349 | 740,670,208 | +15.60(+0.07%) |
Dec 24, 2014 | 23423 | 23496 | 23269 | 23334 | 1,758,917,248 | -74.90(-0.32%) |
Dec 23, 2014 | 23264 | 23479 | 23264 | 23409 | 2,999,590,400 | +292.00(+1.26%) |
Dec 20, 2014 | 23158 | 23190 | 23041 | 23117 | 2,309,125,120 | +284.40(+1.25%) |
Dec 19, 2014 | 22878 | 22935 | 22737 | 22832 | 2,306,262,784 | +246.40(+1.09%) |
Dec 18, 2014 | 22698 | 22727 | 22530 | 22586 | 2,560,931,328 | -84.70(-0.37%) |
Dec 17, 2014 | 22877 | 22944 | 22641 | 22670 | 2,158,881,280 | -357.30(-1.55%) |
Dec 16, 2014 | 22978 | 23068 | 22856 | 23028 | 1,660,208,256 | -221.40(-0.95%) |
Dec 13, 2014 | 23329 | 23446 | 23230 | 23249 | 1,641,040,256 | -63.30(-0.27%) |
Dec 12, 2014 | 23270 | 23383 | 23170 | 23312 | 2,425,752,320 | -212.00(-0.90%) |
Dec 11, 2014 | 23443 | 23656 | 23346 | 23524 | 2,306,279,680 | +38.70(+0.16%) |
Dec 10, 2014 | 23910 | 23934 | 23400 | 23486 | 3,871,778,304 | -561.90(-2.34%) |
Dec 09, 2014 | 24113 | 24190 | 24012 | 24048 | 3,826,528,768 | +45.10(+0.19%) |
Dec 06, 2014 | 23908 | 24170 | 23773 | 24003 | 730,833,536 | +170.00(+0.71%) |
Dec 05, 2014 | 23555 | 23844 | 23457 | 23833 | 3,561,981,952 | +404.00(+1.72%) |
Dec 04, 2014 | 23756 | 23922 | 23379 | 23429 | 3,224,755,968 | -225.70(-0.95%) |
Dec 03, 2014 | 23400 | 23785 | 23294 | 23654 | 2,843,136,512 | +286.90(+1.23%) |
Dec 02, 2014 | 23678 | 23732 | 23318 | 23367 | 3,135,486,720 | -620.00(-2.58%) |
Nov 29, 2014 | 23982 | 24117 | 23888 | 23987 | 3,154,786,560 | -16.90(-0.07%) |
Nov 28, 2014 | 24170 | 24228 | 23962 | 24004 | 1,813,709,056 | -107.70(-0.45%) |
Nov 27, 2014 | 23833 | 24177 | 23799 | 24112 | 2,225,232,896 | +268.10(+1.12%) |
Nov 26, 2014 | 23841 | 23935 | 23810 | 23844 | 2,083,502,336 | -49.20(-0.21%) |
Nov 25, 2014 | 23883 | 23936 | 23824 | 23893 | 2,862,178,816 | +456.00(+1.95%) |
Nov 22, 2014 | 23354 | 23508 | 23302 | 23437 | 1,519,032,960 | +87.50(+0.37%) |
Nov 21, 2014 | 23401 | 23461 | 23253 | 23350 | 1,354,803,840 | -23.70(-0.10%) |
Nov 20, 2014 | 23466 | 23572 | 23341 | 23373 | 1,413,766,400 | -155.90(-0.66%) |
Nov 19, 2014 | 23869 | 23881 | 23483 | 23529 | 1,543,729,024 | -267.90(-1.13%) |
Nov 18, 2014 | 24313 | 24313 | 23787 | 23797 | 1,728,117,248 | -290.30(-1.21%) |
Nov 15, 2014 | 24048 | 24103 | 23967 | 24087 | 1,489,760,000 | +67.50(+0.28%) |
Nov 14, 2014 | 23854 | 24098 | 23850 | 24020 | 2,063,618,432 | +81.70(+0.34%) |
Nov 13, 2014 | 23883 | 24000 | 23802 | 23938 | 1,788,489,856 | +129.90(+0.55%) |
Nov 12, 2014 | 23809 | 23931 | 23760 | 23808 | 3,418,160,128 | +63.60(+0.27%) |
Nov 11, 2014 | 24075 | 24110 | 23704 | 23745 | 1,974,456,448 | +194.50(+0.83%) |
Nov 08, 2014 | 23608 | 23831 | 23430 | 23550 | 1,609,859,584 | -99.10(-0.42%) |
Nov 07, 2014 | 23738 | 23776 | 23623 | 23649 | 1,055,438,912 | -46.30(-0.20%) |
Nov 06, 2014 | 23847 | 23847 | 23623 | 23696 | 1,357,402,752 | -150.10(-0.63%) |
Nov 05, 2014 | 23850 | 24016 | 23816 | 23846 | 1,317,633,408 | -70.30(-0.29%) |