Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 16213 | 16310 | 16188 | 16310 | 157,073,392 | +100.90(+0.62%) |
Dec 29, 2017 | 16209 | 16209 | 16209 | 0 | -12.90(-0.08%) | |
Dec 28, 2017 | 16186 | 16222 | 16132 | 16222 | 133,908,720 | +18.90(+0.12%) |
Dec 27, 2017 | 16180 | 16208 | 16164 | 16203 | 131,755,432 | +37.80(+0.23%) |
Dec 22, 2017 | 16180 | 16197 | 16147 | 16165 | 133,173,456 | -17.30(-0.11%) |
Dec 21, 2017 | 16139 | 16196 | 16112 | 16183 | 159,267,120 | +22.90(+0.14%) |
Dec 20, 2017 | 16164 | 16173 | 16100 | 16160 | 178,794,528 | +26.40(+0.16%) |
Dec 19, 2017 | 16172 | 16199 | 16133 | 16133 | 191,021,904 | +1.70(+0.01%) |
Dec 18, 2017 | 16108 | 16201 | 16100 | 16132 | 172,506,544 | +89.60(+0.56%) |
Dec 15, 2017 | 16036 | 16105 | 16036 | 16042 | 414,094,144 | +25.50(+0.16%) |
Dec 14, 2017 | 16124 | 16162 | 16008 | 16016 | 187,146,544 | -120.10(-0.74%) |
Dec 13, 2017 | 16135 | 16188 | 16132 | 16137 | 211,583,312 | +22.60(+0.14%) |
Dec 12, 2017 | 16122 | 16143 | 16111 | 16114 | 192,679,808 | +10.50(+0.07%) |
Dec 11, 2017 | 16096 | 16125 | 16073 | 16104 | 150,667,184 | +7.40(+0.05%) |
Dec 08, 2017 | 16048 | 16113 | 16047 | 16096 | 149,423,200 | +80.40(+0.50%) |
Dec 07, 2017 | 15921 | 16016 | 15921 | 16016 | 168,828,320 | +106.90(+0.67%) |
Dec 06, 2017 | 15870 | 15992 | 15853 | 15909 | 180,013,584 | -6.90(-0.04%) |
Dec 05, 2017 | 15954 | 15974 | 15908 | 15916 | 173,448,336 | -53.30(-0.33%) |
Dec 04, 2017 | 16069 | 16092 | 15966 | 15969 | 172,661,584 | -70.00(-0.44%) |
Dec 01, 2017 | 16058 | 16103 | 16034 | 16039 | 220,633,904 | -28.50(-0.18%) |
Nov 30, 2017 | 16005 | 16101 | 16005 | 16068 | 440,676,064 | +99.80(+0.63%) |
Nov 29, 2017 | 16046 | 16046 | 15927 | 15968 | 169,842,256 | -61.90(-0.39%) |
Nov 28, 2017 | 16064 | 16086 | 16019 | 16030 | 153,984,992 | -12.50(-0.08%) |
Nov 27, 2017 | 16111 | 16111 | 16032 | 16042 | 135,240,976 | -66.00(-0.41%) |
Nov 24, 2017 | 16103 | 16126 | 16092 | 16108 | 99,351,704 | +33.80(+0.21%) |
Nov 23, 2017 | 16078 | 16101 | 16068 | 16074 | 51,524,792 | +0.70(+0.00%) |
Nov 22, 2017 | 16100 | 16126 | 16059 | 16074 | 150,764,128 | -3.10(-0.02%) |
Nov 21, 2017 | 16037 | 16106 | 16036 | 16077 | 156,331,296 | +72.30(+0.45%) |
Nov 20, 2017 | 15989 | 16035 | 15986 | 16004 | 154,502,832 | +5.80(+0.04%) |
Nov 17, 2017 | 15962 | 16006 | 15961 | 15999 | 169,091,392 | +63.20(+0.40%) |
Nov 16, 2017 | 15904 | 15955 | 15895 | 15935 | 160,419,632 | +56.90(+0.36%) |
Nov 15, 2017 | 15876 | 15916 | 15829 | 15878 | 177,046,800 | -34.60(-0.22%) |
Nov 14, 2017 | 15961 | 15971 | 15902 | 15913 | 166,018,944 | -113.20(-0.71%) |
Nov 13, 2017 | 15999 | 16066 | 15999 | 16026 | 138,974,352 | -13.00(-0.08%) |
Nov 10, 2017 | 16074 | 16086 | 16006 | 16039 | 171,526,208 | -42.80(-0.27%) |
Nov 09, 2017 | 16039 | 16096 | 16031 | 16082 | 194,340,976 | -23.20(-0.14%) |
Nov 08, 2017 | 16100 | 16118 | 16071 | 16105 | 202,581,072 | -26.50(-0.16%) |
Nov 07, 2017 | 16097 | 16132 | 16076 | 16132 | 187,894,016 | +39.60(+0.25%) |
Nov 06, 2017 | 16049 | 16104 | 16034 | 16092 | 196,882,240 | +72.00(+0.45%) |
Nov 03, 2017 | 16007 | 16024 | 15969 | 16020 | 178,755,216 | +5.20(+0.03%) |
Nov 02, 2017 | 16026 | 16045 | 15994 | 16015 | 210,150,176 | -14.30(-0.09%) |