Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 16, 2018 | 15711 | 15711 | 15711 | 0 | +40.70(+0.26%) | |
Mar 15, 2018 | 15688 | 15735 | 15642 | 15671 | 186,611,744 | +17.00(+0.11%) |
Mar 14, 2018 | 15697 | 15713 | 15620 | 15654 | 167,702,064 | +6.50(+0.04%) |
Mar 13, 2018 | 15662 | 15709 | 15629 | 15647 | 158,921,456 | +42.30(+0.27%) |
Mar 12, 2018 | 15580 | 15628 | 15549 | 15605 | 152,231,104 | +27.00(+0.17%) |
Mar 09, 2018 | 15581 | 15599 | 15503 | 15578 | 163,811,248 | +39.10(+0.25%) |
Mar 08, 2018 | 15511 | 15553 | 15478 | 15539 | 173,265,248 | +66.10(+0.43%) |
Mar 07, 2018 | 15487 | 15612 | 15472 | 15473 | 183,071,712 | -72.60(-0.47%) |
Mar 06, 2018 | 15569 | 15591 | 15504 | 15545 | 220,908,928 | +3.90(+0.03%) |
Mar 05, 2018 | 15340 | 15559 | 15335 | 15541 | 191,350,960 | +156.70(+1.02%) |
Mar 02, 2018 | 15315 | 15405 | 15286 | 15385 | 218,609,456 | -9.40(-0.06%) |
Mar 01, 2018 | 15453 | 15456 | 15314 | 15394 | 234,929,648 | -48.70(-0.32%) |
Feb 28, 2018 | 15724 | 15726 | 15442 | 15443 | 268,253,024 | -228.50(-1.46%) |
Feb 27, 2018 | 15704 | 15766 | 15656 | 15671 | 195,624,400 | -43.50(-0.28%) |
Feb 26, 2018 | 15701 | 15735 | 15652 | 15715 | 172,844,544 | +76.20(+0.49%) |
Feb 23, 2018 | 15560 | 15641 | 15533 | 15638 | 163,631,088 | +130.30(+0.84%) |
Feb 22, 2018 | 15589 | 15638 | 15494 | 15508 | 208,979,344 | -15.80(-0.10%) |
Feb 21, 2018 | 15473 | 15626 | 15473 | 15524 | 221,868,896 | +84.60(+0.55%) |
Feb 20, 2018 | 15427 | 15499 | 15415 | 15439 | 191,939,920 | -13.20(-0.09%) |
Feb 16, 2018 | 15453 | 15453 | 15453 | 0 | +44.90(+0.29%) | |
Feb 15, 2018 | 15438 | 15446 | 15316 | 15408 | 248,749,104 | +79.40(+0.52%) |
Feb 14, 2018 | 15144 | 15391 | 15121 | 15328 | 286,177,408 | +111.80(+0.73%) |
Feb 13, 2018 | 15147 | 15216 | 219,326,736 | -25.40(-0.17%) | ||
Feb 12, 2018 | 15148 | 15292 | 15114 | 15242 | 254,215,776 | +207.40(+1.38%) |
Feb 09, 2018 | 15088 | 15111 | 14786 | 15034 | 290,429,568 | -31.10(-0.21%) |
Feb 08, 2018 | 15335 | 15360 | 15066 | 15066 | 256,435,104 | -265.00(-1.73%) |
Feb 07, 2018 | 15365 | 15421 | 15326 | 15331 | 243,344,048 | -33.30(-0.22%) |
Feb 06, 2018 | 15112 | 15402 | 14946 | 15364 | 289,213,440 | +2.10(+0.01%) |
Feb 05, 2018 | 15490 | 15582 | 15284 | 15362 | 215,201,152 | -244.20(-1.56%) |
Feb 02, 2018 | 15780 | 15783 | 15601 | 15606 | 233,251,088 | -254.90(-1.61%) |
Feb 01, 2018 | 15920 | 15923 | 15818 | 15861 | 224,854,384 | -90.80(-0.57%) |
Jan 31, 2018 | 15956 | 15980 | 15899 | 15952 | 249,790,320 | -3.80(-0.02%) |
Jan 30, 2018 | 16030 | 16052 | 15947 | 15956 | 227,044,992 | -139.20(-0.86%) |
Jan 29, 2018 | 16196 | 16196 | 16091 | 16095 | 200,161,376 | -144.50(-0.89%) |
Jan 26, 2018 | 16227 | 16240 | 16181 | 16239 | 202,112,784 | +35.20(+0.22%) |
Jan 25, 2018 | 16309 | 16315 | 16194 | 16204 | 234,944,016 | -80.20(-0.49%) |
Jan 24, 2018 | 16361 | 16365 | 16238 | 16284 | 245,792,384 | -73.30(-0.45%) |
Jan 23, 2018 | 16342 | 16384 | 16252 | 16358 | 234,085,600 | +9.50(+0.06%) |
Jan 22, 2018 | 16349 | 16360 | 16303 | 16348 | 205,285,232 | -5.50(-0.03%) |
Jan 19, 2018 | 16311 | 16364 | 16288 | 16354 | 201,143,616 | +69.00(+0.42%) |
Jan 18, 2018 | 16340 | 16344 | 16271 | 16284 | 212,308,128 | -42.20(-0.26%) |
Jan 17, 2018 | 16321 | 16358 | 16278 | 16327 | 221,463,232 | +27.80(+0.17%) |
Jan 16, 2018 | 16369 | 16373 | 16271 | 16299 | 246,627,376 | -72.90(-0.45%) |
Jan 15, 2018 | 16322 | 16384 | 16314 | 16372 | 123,891,520 | +63.60(+0.39%) |
Jan 12, 2018 | 16296 | 16324 | 16278 | 16308 | 242,891,136 | +21.30(+0.13%) |
Jan 11, 2018 | 16276 | 16301 | 16245 | 16287 | 231,161,152 | +38.90(+0.24%) |
Jan 10, 2018 | 16314 | 16338 | 16229 | 16248 | 243,953,328 | -71.20(-0.44%) |
Jan 09, 2018 | 16351 | 16358 | 16310 | 16319 | 236,911,664 | +1.50(+0.01%) |
Jan 08, 2018 | 16355 | 16374 | 16298 | 16318 | 166,095,360 | -31.70(-0.19%) |
Jan 05, 2018 | 16363 | 16370 | 16310 | 16349 | 160,313,152 | -63.50(-0.39%) |
Jan 04, 2018 | 16385 | 16421 | 16345 | 16413 | 195,975,232 | +41.40(+0.25%) |
Jan 03, 2018 | 16337 | 16386 | 16323 | 16372 | 196,865,360 | +61.50(+0.38%) |