Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13496 | 13548 | 13475 | 13494 | 219,047,744 | -9.60(-0.07%) |
Mar 30, 2016 | 13475 | 13575 | 13475 | 13504 | 212,730,208 | +77.80(+0.58%) |
Mar 29, 2016 | 13354 | 13444 | 13270 | 13426 | 189,196,752 | +36.00(+0.27%) |
Mar 28, 2016 | 13369 | 13396 | 13277 | 13390 | 133,834,248 | +32.10(+0.24%) |
Mar 24, 2016 | 13358 | 13358 | 13358 | 0 | -21.40(-0.16%) | |
Mar 23, 2016 | 13503 | 13503 | 13365 | 13380 | 247,556,208 | -114.00(-0.84%) |
Mar 22, 2016 | 13527 | 13565 | 13494 | 13494 | 191,544,096 | -67.60(-0.50%) |
Mar 21, 2016 | 13496 | 13567 | 13479 | 13561 | 182,302,336 | +64.00(+0.47%) |
Mar 18, 2016 | 13608 | 13622 | 13490 | 13497 | 680,620,480 | -124.20(-0.91%) |
Mar 17, 2016 | 13505 | 13686 | 13495 | 13621 | 314,587,584 | +143.20(+1.06%) |
Mar 16, 2016 | 13410 | 13507 | 13402 | 13478 | 265,553,648 | +77.80(+0.58%) |
Mar 15, 2016 | 13383 | 13400 | 13284 | 13400 | 245,980,624 | -77.20(-0.57%) |
Mar 14, 2016 | 13520 | 13530 | 13426 | 13478 | 232,678,256 | -44.50(-0.33%) |
Mar 11, 2016 | 13434 | 13543 | 13434 | 13522 | 239,951,472 | +142.90(+1.07%) |
Mar 10, 2016 | 13424 | 13513 | 13298 | 13379 | 274,931,616 | -13.80(-0.10%) |
Mar 09, 2016 | 13346 | 13436 | 13343 | 13393 | 300,409,728 | +81.90(+0.62%) |
Mar 08, 2016 | 13374 | 13392 | 13257 | 13311 | 330,238,400 | -72.60(-0.54%) |
Mar 07, 2016 | 13235 | 13448 | 13235 | 13384 | 343,216,544 | +171.10(+1.29%) |
Mar 04, 2016 | 13150 | 13256 | 13150 | 13212 | 394,167,360 | +88.80(+0.68%) |
Mar 03, 2016 | 13055 | 13157 | 13026 | 13124 | 343,296,736 | +105.80(+0.81%) |
Mar 02, 2016 | 12985 | 13030 | 12858 | 13018 | 295,879,456 | +35.80(+0.28%) |
Mar 01, 2016 | 12896 | 12998 | 12896 | 12982 | 285,256,704 | +121.80(+0.95%) |
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%) |