Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14468 | 14468 | 14468 | 0 | +85.60(+0.60%) | |
Jul 30, 2015 | 14309 | 14387 | 14227 | 14383 | 208,091,824 | +81.00(+0.57%) |
Jul 29, 2015 | 14079 | 14304 | 14059 | 14302 | 207,643,952 | +224.40(+1.59%) |
Jul 28, 2015 | 14031 | 14104 | 13939 | 14077 | 189,404,528 | +76.00(+0.54%) |
Jul 27, 2015 | 14101 | 14112 | 13956 | 14001 | 190,016,896 | -184.80(-1.30%) |
Jul 24, 2015 | 14260 | 14276 | 14145 | 14186 | 213,181,984 | -79.20(-0.56%) |
Jul 23, 2015 | 14339 | 14339 | 14169 | 14265 | 192,099,216 | -41.70(-0.29%) |
Jul 22, 2015 | 14335 | 14361 | 14231 | 14307 | 189,872,048 | -69.10(-0.48%) |
Jul 21, 2015 | 14452 | 14512 | 14336 | 14376 | 158,798,432 | -49.30(-0.34%) |
Jul 20, 2015 | 14630 | 14630 | 14405 | 14426 | 159,506,480 | -217.30(-1.48%) |
Jul 17, 2015 | 14738 | 14738 | 14598 | 14643 | 145,241,936 | -88.30(-0.60%) |
Jul 16, 2015 | 14714 | 14748 | 14694 | 14731 | 155,607,824 | +68.80(+0.47%) |
Jul 15, 2015 | 14609 | 14706 | 14542 | 14662 | 158,321,152 | +62.90(+0.43%) |
Jul 14, 2015 | 14527 | 14614 | 14454 | 14599 | 153,714,960 | +66.20(+0.46%) |
Jul 13, 2015 | 14499 | 14566 | 14453 | 14533 | 166,202,560 | +122.10(+0.85%) |
Jul 10, 2015 | 14338 | 14420 | 14338 | 14411 | 156,177,824 | +132.60(+0.93%) |
Jul 09, 2015 | 14452 | 14559 | 14276 | 14278 | 188,522,464 | -133.60(-0.93%) |
Jul 08, 2015 | 14600 | 14600 | 14380 | 14412 | 166,323,952 | -212.40(-1.45%) |
Jul 07, 2015 | 14602 | 14625 | 14389 | 14624 | 194,129,824 | +30.90(+0.21%) |
Jul 06, 2015 | 14595 | 14670 | 14525 | 14594 | 194,847,504 | -88.80(-0.60%) |
Jul 03, 2015 | 14637 | 14682 | 14622 | 14682 | 51,349,100 | +44.40(+0.30%) |
Jul 02, 2015 | 14588 | 14663 | 14560 | 14638 | 173,442,288 | +84.70(+0.58%) |
Jun 30, 2015 | 14553 | 14553 | 14553 | 0 | +63.10(+0.44%) | |
Jun 29, 2015 | 14738 | 14738 | 14482 | 14490 | 162,380,624 | -317.90(-2.15%) |
Jun 26, 2015 | 14886 | 14886 | 14782 | 14808 | 142,466,736 | -89.40(-0.60%) |
Jun 25, 2015 | 14957 | 14957 | 14862 | 14898 | 149,486,384 | -50.00(-0.33%) |
Jun 24, 2015 | 14903 | 14995 | 14872 | 14948 | 170,667,568 | +42.60(+0.29%) |
Jun 23, 2015 | 14814 | 14924 | 14814 | 14905 | 145,320,608 | +114.40(+0.77%) |
Jun 22, 2015 | 14645 | 14827 | 14645 | 14790 | 150,366,800 | +137.40(+0.94%) |
Jun 19, 2015 | 14680 | 14746 | 14584 | 14653 | 482,101,408 | -117.50(-0.80%) |
Jun 18, 2015 | 14732 | 14782 | 14685 | 14771 | 149,846,880 | +37.60(+0.26%) |
Jun 17, 2015 | 14773 | 14825 | 14660 | 14733 | 162,174,464 | -20.00(-0.14%) |
Jun 16, 2015 | 14744 | 14754 | 14683 | 14753 | 162,528,768 | -3.00(-0.02%) |
Jun 15, 2015 | 14684 | 14784 | 14651 | 14756 | 147,917,344 | +14.80(+0.10%) |
Jun 12, 2015 | 14798 | 14798 | 14725 | 14741 | 140,996,544 | -89.70(-0.60%) |
Jun 11, 2015 | 14894 | 14922 | 14811 | 14831 | 152,418,912 | -58.10(-0.39%) |
Jun 10, 2015 | 14861 | 14953 | 14844 | 14889 | 166,024,880 | +71.30(+0.48%) |
Jun 09, 2015 | 14742 | 14840 | 14687 | 14818 | 156,708,912 | +74.40(+0.50%) |
Jun 08, 2015 | 14939 | 14939 | 14715 | 14743 | 153,647,920 | -213.90(-1.43%) |
Jun 05, 2015 | 14995 | 15061 | 14946 | 14957 | 153,567,776 | -62.20(-0.41%) |
Jun 04, 2015 | 15096 | 15114 | 14958 | 15019 | 153,522,432 | -135.30(-0.89%) |
Jun 03, 2015 | 15120 | 15182 | 15104 | 15155 | 154,326,640 | +50.00(+0.33%) |
Jun 02, 2015 | 15076 | 15156 | 15050 | 15105 | 149,221,088 | +30.60(+0.20%) |
Jun 01, 2015 | 15041 | 15079 | 14982 | 15074 | 139,629,216 | +60.00(+0.40%) |
May 29, 2015 | 15097 | 15119 | 14956 | 15014 | 281,160,928 | -92.90(-0.61%) |
May 28, 2015 | 15111 | 15161 | 15005 | 15107 | 148,946,448 | -3.50(-0.02%) |
May 27, 2015 | 15067 | 15144 | 15016 | 15110 | 147,678,608 | +59.70(+0.40%) |
May 26, 2015 | 15181 | 15189 | 14974 | 15051 | 148,932,576 | -136.60(-0.90%) |
May 25, 2015 | 15193 | 15205 | 15172 | 15187 | 37,855,076 | -13.40(-0.09%) |
May 22, 2015 | 15197 | 15218 | 15139 | 15201 | 122,902,040 | -2.80(-0.02%) |
May 21, 2015 | 15092 | 15231 | 15092 | 15204 | 173,031,712 | +130.80(+0.87%) |
May 20, 2015 | 15147 | 15187 | 15052 | 15073 | 150,691,568 | -48.20(-0.32%) |
May 19, 2015 | 15116 | 15159 | 15063 | 15121 | 177,612,976 | +12.90(+0.09%) |
May 15, 2015 | 15108 | 15108 | 15108 | 0 | +80.00(+0.53%) | |
May 14, 2015 | 15000 | 15037 | 14984 | 15028 | 183,190,192 | +47.40(+0.32%) |
May 13, 2015 | 15054 | 15096 | 14948 | 14981 | 191,793,632 | -62.50(-0.42%) |
May 12, 2015 | 15127 | 15127 | 15026 | 15043 | 189,066,224 | -109.40(-0.72%) |
May 11, 2015 | 15182 | 15237 | 15109 | 15153 | 146,601,408 | -17.40(-0.11%) |
May 08, 2015 | 15142 | 15200 | 15099 | 15170 | 185,148,736 | +81.20(+0.54%) |
May 07, 2015 | 15017 | 15104 | 14934 | 15089 | 276,978,368 | +64.90(+0.43%) |
May 06, 2015 | 15146 | 15148 | 14945 | 15024 | 244,358,752 | -150.00(-0.99%) |
May 05, 2015 | 15379 | 15417 | 15128 | 15174 | 204,036,896 | -193.60(-1.26%) |
May 04, 2015 | 15348 | 15404 | 15341 | 15368 | 150,908,368 | +27.70(+0.18%) |