Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15288 | 15288 | 15288 | 0 | -134.50(-0.87%) | |
Dec 29, 2016 | 15366 | 15430 | 15364 | 15422 | 143,572,272 | +61.00(+0.40%) |
Dec 28, 2016 | 15375 | 15412 | 15341 | 15361 | 150,188,768 | +32.90(+0.21%) |
Dec 23, 2016 | 15328 | 15328 | 15328 | 0 | -7.00(-0.05%) | |
Dec 22, 2016 | 15313 | 15345 | 15300 | 15335 | 150,279,920 | +29.30(+0.19%) |
Dec 21, 2016 | 15301 | 15329 | 15297 | 15306 | 144,851,168 | +12.90(+0.08%) |
Dec 20, 2016 | 15289 | 15325 | 15281 | 15293 | 198,547,600 | +23.20(+0.15%) |
Dec 19, 2016 | 15270 | 15304 | 15254 | 15270 | 206,908,352 | +17.60(+0.12%) |
Dec 16, 2016 | 15293 | 15302 | 15234 | 15252 | 635,485,568 | +33.90(+0.22%) |
Dec 15, 2016 | 15186 | 15271 | 15176 | 15218 | 276,846,816 | +21.10(+0.14%) |
Dec 14, 2016 | 15359 | 15365 | 15195 | 15197 | 288,274,432 | -188.10(-1.22%) |
Dec 13, 2016 | 15331 | 15415 | 15316 | 15385 | 226,345,840 | +97.60(+0.64%) |
Dec 12, 2016 | 15341 | 15374 | 15286 | 15288 | 238,602,240 | -24.50(-0.16%) |
Dec 09, 2016 | 15302 | 15348 | 15301 | 15312 | 209,885,712 | +17.00(+0.11%) |
Dec 08, 2016 | 15251 | 15313 | 15244 | 15295 | 210,441,504 | +57.40(+0.38%) |
Dec 07, 2016 | 15129 | 15249 | 15124 | 15238 | 220,647,312 | +112.00(+0.74%) |
Dec 06, 2016 | 15098 | 15138 | 15081 | 15126 | 197,775,568 | +30.60(+0.20%) |
Dec 05, 2016 | 15081 | 15141 | 15075 | 15095 | 227,069,712 | +42.70(+0.28%) |
Dec 02, 2016 | 15015 | 15101 | 15001 | 15052 | 198,304,704 | +25.00(+0.17%) |
Dec 01, 2016 | 15139 | 15150 | 15015 | 15028 | 284,152,128 | -55.30(-0.37%) |
Nov 30, 2016 | 15118 | 15141 | 15076 | 15083 | 367,857,728 | +83.00(+0.55%) |
Nov 29, 2016 | 14972 | 15015 | 14941 | 15000 | 192,463,152 | -15.60(-0.10%) |
Nov 28, 2016 | 15064 | 15069 | 14997 | 15015 | 189,238,448 | -60.00(-0.40%) |
Nov 25, 2016 | 15092 | 15126 | 15059 | 15075 | 129,196,064 | +0.20(+0.00%) |
Nov 24, 2016 | 15083 | 15122 | 15067 | 15075 | 69,559,096 | -5.70(-0.04%) |
Nov 23, 2016 | 15027 | 15112 | 15027 | 15081 | 216,007,408 | -19.50(-0.13%) |
Nov 22, 2016 | 15074 | 15113 | 15034 | 15100 | 220,581,472 | +60.50(+0.40%) |
Nov 21, 2016 | 14929 | 15041 | 14929 | 15040 | 212,034,960 | +175.90(+1.18%) |
Nov 18, 2016 | 14811 | 14872 | 14798 | 14864 | 192,168,000 | +37.90(+0.26%) |
Nov 17, 2016 | 14739 | 14852 | 14738 | 14826 | 258,580,480 | +92.90(+0.63%) |
Nov 16, 2016 | 14708 | 14734 | 14673 | 14733 | 223,987,616 | -22.90(-0.16%) |
Nov 15, 2016 | 14637 | 14768 | 14618 | 14756 | 252,401,808 | +157.60(+1.08%) |
Nov 14, 2016 | 14570 | 14600 | 14510 | 14598 | 289,726,624 | +43.10(+0.30%) |
Nov 11, 2016 | 14722 | 14729 | 14482 | 14555 | 276,187,520 | -188.80(-1.28%) |
Nov 10, 2016 | 14814 | 14853 | 14772 | 14744 | 314,977,344 | -15.70(-0.11%) |
Nov 09, 2016 | 14638 | 14807 | 14632 | 14760 | 295,775,232 | +103.10(+0.70%) |
Nov 08, 2016 | 14644 | 14715 | 14611 | 14657 | 210,499,952 | +4.30(+0.03%) |
Nov 07, 2016 | 14596 | 14664 | 14595 | 14652 | 176,604,528 | +143.30(+0.99%) |
Nov 04, 2016 | 14572 | 14574 | 14498 | 14509 | 212,217,792 | -74.20(-0.51%) |
Nov 03, 2016 | 14614 | 14670 | 14557 | 14583 | 207,046,176 | -11.30(-0.08%) |
Nov 02, 2016 | 14738 | 14750 | 14593 | 14595 | 243,386,368 | -183.60(-1.24%) |
Nov 01, 2016 | 14828 | 14850 | 14711 | 14778 | 234,197,984 | -9.00(-0.06%) |
Oct 31, 2016 | 14781 | 14831 | 14765 | 14787 | 187,207,808 | +2.00(+0.01%) |
Oct 28, 2016 | 14812 | 14873 | 14773 | 14785 | 202,493,424 | -48.50(-0.33%) |
Oct 27, 2016 | 14864 | 14899 | 14820 | 14834 | 204,342,160 | +26.20(+0.18%) |
Oct 26, 2016 | 14828 | 14874 | 14781 | 14808 | 239,045,120 | -63.00(-0.42%) |
Oct 25, 2016 | 14922 | 14934 | 14866 | 14871 | 202,159,648 | -52.40(-0.35%) |
Oct 24, 2016 | 14962 | 14964 | 14881 | 14923 | 175,545,664 | -16.00(-0.11%) |
Oct 21, 2016 | 14842 | 14959 | 14838 | 14939 | 178,409,024 | +91.10(+0.61%) |
Oct 20, 2016 | 14820 | 14873 | 14794 | 14848 | 192,647,760 | +7.40(+0.05%) |
Oct 19, 2016 | 14777 | 14884 | 14748 | 14840 | 212,995,648 | +88.30(+0.60%) |
Oct 18, 2016 | 14672 | 14777 | 14654 | 14752 | 195,092,656 | +155.70(+1.07%) |
Oct 17, 2016 | 14587 | 14628 | 14573 | 14596 | 140,504,368 | +11.50(+0.08%) |
Oct 14, 2016 | 14681 | 14726 | 14585 | 14585 | 169,896,352 | -58.70(-0.40%) |
Oct 13, 2016 | 14534 | 14672 | 14473 | 14644 | 212,846,432 | +24.70(+0.17%) |
Oct 12, 2016 | 14544 | 14635 | 14529 | 14619 | 189,874,448 | +69.40(+0.48%) |
Oct 11, 2016 | 14594 | 14594 | 14530 | 14550 | 183,178,080 | -16.70(-0.11%) |
Oct 07, 2016 | 14566 | 14566 | 14566 | 0 | -29.20(-0.20%) | |
Oct 06, 2016 | 14598 | 14633 | 14564 | 14596 | 222,987,888 | -15.10(-0.10%) |
Oct 05, 2016 | 14582 | 14640 | 14581 | 14611 | 240,782,976 | +89.60(+0.62%) |
Oct 04, 2016 | 14674 | 14677 | 14468 | 14521 | 248,628,880 | -168.00(-1.14%) |