Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12820 | 12913 | 12785 | 12860 | 299,128,640 | +62.50(+0.49%) |
Feb 26, 2016 | 12818 | 12916 | 12781 | 12798 | 255,406,624 | +44.20(+0.35%) |
Feb 25, 2016 | 12724 | 12754 | 12634 | 12754 | 248,831,264 | +13.30(+0.10%) |
Feb 24, 2016 | 12727 | 12755 | 12506 | 12740 | 312,129,440 | -23.10(-0.18%) |
Feb 23, 2016 | 12868 | 12963 | 12728 | 12763 | 235,355,136 | -82.20(-0.64%) |
Feb 22, 2016 | 12889 | 12985 | 12845 | 12846 | 293,520,096 | +32.20(+0.25%) |
Feb 19, 2016 | 12859 | 12859 | 12735 | 12813 | 252,608,976 | -118.00(-0.91%) |
Feb 18, 2016 | 12904 | 12947 | 12839 | 12931 | 317,561,152 | +64.20(+0.50%) |
Feb 17, 2016 | 12644 | 12881 | 12639 | 12867 | 328,295,456 | +312.20(+2.49%) |
Feb 16, 2016 | 12431 | 12561 | 12373 | 12555 | 282,619,680 | +173.80(+1.40%) |
Feb 12, 2016 | 12381 | 12381 | 12381 | 0 | +293.80(+2.43%) | |
Feb 11, 2016 | 12163 | 12163 | 11986 | 12087 | 355,026,784 | -98.30(-0.81%) |
Feb 10, 2016 | 12314 | 12392 | 12172 | 12186 | 286,727,264 | -97.00(-0.79%) |
Feb 09, 2016 | 12448 | 12448 | 12192 | 12283 | 309,793,408 | -252.70(-2.02%) |
Feb 08, 2016 | 12691 | 12691 | 12486 | 12535 | 275,959,456 | -228.60(-1.79%) |
Feb 05, 2016 | 12764 | 12777 | 12670 | 12764 | 244,547,872 | -10.50(-0.08%) |
Feb 04, 2016 | 12606 | 12827 | 12606 | 12774 | 304,632,448 | +181.50(+1.44%) |
Feb 03, 2016 | 12492 | 12614 | 12320 | 12593 | 282,033,664 | +150.70(+1.21%) |
Feb 02, 2016 | 12647 | 12647 | 12387 | 12442 | 209,651,520 | -232.10(-1.83%) |
Feb 01, 2016 | 12766 | 12766 | 12591 | 12674 | 207,051,184 | -147.70(-1.15%) |
Jan 29, 2016 | 12636 | 12822 | 12602 | 12822 | 331,433,024 | +230.20(+1.83%) |
Jan 28, 2016 | 12432 | 12612 | 12421 | 12592 | 295,773,248 | +214.10(+1.73%) |
Jan 27, 2016 | 12310 | 12524 | 12250 | 12378 | 281,404,352 | +46.50(+0.38%) |
Jan 26, 2016 | 12192 | 12374 | 12175 | 12331 | 247,219,328 | +188.10(+1.55%) |
Jan 25, 2016 | 12378 | 12378 | 12130 | 12143 | 224,918,416 | -246.40(-1.99%) |
Jan 22, 2016 | 12192 | 12390 | 12192 | 12390 | 300,418,016 | +353.70(+2.94%) |
Jan 21, 2016 | 11835 | 12071 | 11772 | 12036 | 310,391,840 | +192.80(+1.63%) |
Jan 20, 2016 | 11898 | 11932 | 11531 | 11843 | 357,071,424 | -159.10(-1.33%) |
Jan 19, 2016 | 12002 | 12100 | 11894 | 12002 | 281,063,648 | +60.00(+0.50%) |
Jan 18, 2016 | 12026 | 12048 | 11913 | 11942 | 100,097,440 | -131.30(-1.09%) |
Jan 15, 2016 | 12185 | 12185 | 11951 | 12074 | 285,852,448 | -262.50(-2.13%) |
Jan 14, 2016 | 12176 | 12363 | 12060 | 12336 | 277,736,992 | +165.60(+1.36%) |
Jan 13, 2016 | 12426 | 12500 | 12142 | 12170 | 261,525,904 | -203.50(-1.64%) |
Jan 12, 2016 | 12361 | 12452 | 12193 | 12374 | 258,255,984 | +54.70(+0.44%) |
Jan 11, 2016 | 12464 | 12479 | 12230 | 12319 | 208,496,496 | -126.30(-1.01%) |
Jan 08, 2016 | 12471 | 12543 | 12432 | 12446 | 220,250,208 | -2.70(-0.02%) |
Jan 07, 2016 | 12661 | 12661 | 12439 | 12448 | 293,235,712 | -278.60(-2.19%) |
Jan 06, 2016 | 12855 | 12855 | 12702 | 12727 | 225,652,816 | -193.30(-1.50%) |
Jan 05, 2016 | 12929 | 12955 | 12840 | 12920 | 181,894,656 | -7.10(-0.05%) |
Jan 04, 2016 | 12921 | 12929 | 12748 | 12927 | 186,952,480 | -82.80(-0.64%) |
Dec 31, 2015 | 13010 | 13010 | 13010 | 0 | -132.30(-1.01%) | |
Dec 30, 2015 | 13226 | 13245 | 13122 | 13142 | 97,136,616 | -103.50(-0.78%) |
Dec 29, 2015 | 13280 | 13315 | 13194 | 13246 | 120,776,584 | -64.00(-0.48%) |
Dec 24, 2015 | 13310 | 13310 | 13310 | 0 | +24.90(+0.19%) | |
Dec 23, 2015 | 13141 | 13285 | 13141 | 13285 | 192,255,344 | +202.00(+1.54%) |
Dec 22, 2015 | 13035 | 13103 | 12950 | 13083 | 162,292,528 | +48.50(+0.37%) |
Dec 21, 2015 | 13052 | 13141 | 12984 | 13034 | 192,207,120 | +10.10(+0.08%) |
Dec 18, 2015 | 12972 | 13062 | 12968 | 13024 | 530,058,016 | +14.40(+0.11%) |
Dec 17, 2015 | 13142 | 13159 | 12967 | 13010 | 262,462,800 | -156.20(-1.19%) |
Dec 16, 2015 | 12967 | 13183 | 12967 | 13166 | 284,652,480 | +246.50(+1.91%) |
Dec 15, 2015 | 12784 | 12932 | 12784 | 12920 | 228,818,928 | +224.10(+1.77%) |
Dec 14, 2015 | 12776 | 12805 | 12618 | 12696 | 246,218,400 | -94.50(-0.74%) |
Dec 11, 2015 | 12957 | 12957 | 12771 | 12790 | 205,777,568 | -226.60(-1.74%) |
Dec 10, 2015 | 12923 | 13082 | 12895 | 13017 | 223,401,936 | +79.00(+0.61%) |
Dec 09, 2015 | 12928 | 13134 | 12878 | 12938 | 245,500,032 | +15.10(+0.12%) |
Dec 08, 2015 | 12972 | 13008 | 12872 | 12922 | 228,968,432 | -120.30(-0.92%) |
Dec 07, 2015 | 13316 | 13316 | 13019 | 13043 | 228,591,200 | -316.00(-2.37%) |
Dec 04, 2015 | 13308 | 13374 | 13268 | 13359 | 225,388,656 | +34.10(+0.26%) |
Dec 03, 2015 | 13516 | 13529 | 13288 | 13325 | 199,938,624 | -139.10(-1.03%) |
Dec 02, 2015 | 13622 | 13629 | 13442 | 13464 | 215,056,048 | -172.30(-1.26%) |