Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10456 | 10460 | 10410 | 10410 | 0 | -40.90(-0.39%) |
Nov 27, 2015 | 10443 | 10464 | 10426 | 10450 | 0 | +0.10(+0.00%) |
Nov 25, 2015 | 10450 | 10450 | 10450 | 10450 | 2,852,940,032 | +0.70(+0.01%) |
Nov 24, 2015 | 10379 | 10473 | 10358 | 10450 | 0 | +28.30(+0.27%) |
Nov 23, 2015 | 10434 | 10470 | 10402 | 10421 | 3,587,980,032 | -22.80(-0.22%) |
Nov 20, 2015 | 10460 | 10499 | 10430 | 10444 | 0 | +12.70(+0.12%) |
Nov 19, 2015 | 10426 | 10455 | 10416 | 10432 | 0 | +1.90(+0.02%) |
Nov 18, 2015 | 10285 | 10436 | 10285 | 10430 | 0 | +143.80(+1.40%) |
Nov 17, 2015 | 10320 | 10368 | 10267 | 10286 | 0 | -13.60(-0.13%) |
Nov 16, 2015 | 10143 | 10300 | 10142 | 10299 | 0 | +144.30(+1.42%) |
Nov 13, 2015 | 10206 | 10229 | 10146 | 10155 | 0 | -80.90(-0.79%) |
Nov 12, 2015 | 10335 | 10343 | 10235 | 10236 | 0 | -163.90(-1.58%) |
Nov 11, 2015 | 10454 | 10460 | 10397 | 10400 | 0 | -32.50(-0.31%) |
Nov 10, 2015 | 10389 | 10440 | 10371 | 10432 | 0 | +17.20(+0.17%) |
Nov 09, 2015 | 10487 | 10488 | 10381 | 10415 | 0 | -98.20(-0.93%) |
Nov 06, 2015 | 10526 | 10531 | 10442 | 10513 | 0 | -35.00(-0.33%) |
Nov 05, 2015 | 10564 | 10588 | 10501 | 10548 | 0 | -15.60(-0.15%) |
Nov 04, 2015 | 10630 | 10639 | 10536 | 10564 | 0 | -45.90(-0.43%) |
Nov 03, 2015 | 10556 | 10642 | 10542 | 10610 | 0 | +30.00(+0.28%) |
Nov 02, 2015 | 10475 | 10591 | 10474 | 10580 | 0 | +118.90(+1.14%) |
Oct 30, 2015 | 10509 | 10531 | 10461 | 10461 | 0 | -37.20(-0.35%) |
Oct 29, 2015 | 10504 | 10514 | 10466 | 10498 | 0 | -40.00(-0.38%) |
Oct 28, 2015 | 10428 | 10538 | 10410 | 10538 | 0 | +138.00(+1.33%) |
Oct 27, 2015 | 10421 | 10428 | 10365 | 10400 | 0 | -64.40(-0.62%) |
Oct 26, 2015 | 10496 | 10496 | 10458 | 10465 | 0 | -41.90(-0.40%) |
Oct 23, 2015 | 10487 | 10520 | 10450 | 10506 | 0 | +57.70(+0.55%) |
Oct 22, 2015 | 10343 | 10467 | 10343 | 10449 | 0 | +142.40(+1.38%) |
Oct 21, 2015 | 10404 | 10411 | 10299 | 10306 | 0 | -77.00(-0.74%) |
Oct 20, 2015 | 10377 | 10427 | 10361 | 10383 | 0 | -8.20(-0.08%) |
Oct 19, 2015 | 10386 | 10399 | 10353 | 10392 | 0 | -30.30(-0.29%) |
Oct 16, 2015 | 10407 | 10425 | 10366 | 10422 | 0 | +43.60(+0.42%) |
Oct 15, 2015 | 10260 | 10381 | 10245 | 10378 | 0 | +148.60(+1.45%) |
Oct 14, 2015 | 10268 | 10304 | 10215 | 10230 | 0 | -33.20(-0.32%) |
Oct 13, 2015 | 10299 | 10361 | 10254 | 10263 | 0 | -93.60(-0.90%) |
Oct 12, 2015 | 10356 | 10368 | 10329 | 10356 | 0 | -4.80(-0.05%) |
Oct 09, 2015 | 10377 | 10400 | 10331 | 10361 | 0 | +0.30(+0.00%) |
Oct 08, 2015 | 10238 | 10375 | 10222 | 10361 | 0 | +102.50(+1.00%) |
Oct 07, 2015 | 10212 | 10284 | 10168 | 10258 | 0 | +102.10(+1.01%) |
Oct 06, 2015 | 10168 | 10205 | 10125 | 10156 | 0 | -11.50(-0.11%) |
Oct 05, 2015 | 10036 | 10177 | 10036 | 10168 | 0 | +194.34(+1.95%) |
Oct 02, 2015 | 9756 | 9974 | 9697 | 9974 | 0 | +152.61(+1.55%) |
Oct 01, 2015 | 9832 | 9865 | 9721 | 9821 | 0 | +21.26(+0.22%) |
Sep 30, 2015 | 9699 | 9804 | 9689 | 9800 | 0 | +177.62(+1.85%) |
Sep 29, 2015 | 9613 | 9670 | 9565 | 9622 | 0 | +20.65(+0.22%) |
Sep 28, 2015 | 9803 | 9803 | 9590 | 9601 | 0 | -255.83(-2.60%) |
Sep 25, 2015 | 9914 | 9949 | 9815 | 9857 | 0 | +19.44(+0.20%) |
Sep 24, 2015 | 9813 | 9860 | 9727 | 9838 | 0 | -30.09(-0.30%) |
Sep 23, 2015 | 9924 | 9941 | 9847 | 9868 | 0 | -44.70(-0.45%) |
Sep 22, 2015 | 9970 | 9970 | 9856 | 9913 | 0 | -153.50(-1.52%) |
Sep 21, 2015 | 10049 | 10132 | 10026 | 10066 | 0 | +34.50(+0.34%) |
Sep 18, 2015 | 10118 | 10131 | 10009 | 10032 | 0 | -183.90(-1.80%) |
Sep 17, 2015 | 10217 | 10362 | 10201 | 10216 | 0 | -21.20(-0.21%) |
Sep 16, 2015 | 10139 | 10245 | 10138 | 10237 | 0 | +130.80(+1.29%) |
Sep 15, 2015 | 10009 | 10123 | 9997 | 10106 | 0 | +117.31(+1.17%) |
Sep 14, 2015 | 10027 | 10027 | 9965 | 9989 | 0 | -51.61(-0.51%) |
Sep 11, 2015 | 9987 | 10040 | 9943 | 10040 | 0 | +20.80(+0.21%) |
Sep 10, 2015 | 9985 | 10078 | 9957 | 10019 | 0 | +30.49(+0.31%) |
Sep 09, 2015 | 10193 | 10220 | 9973 | 9989 | 0 | -120.79(-1.19%) |
Sep 08, 2015 | 9975 | 10113 | 9975 | 10110 | 0 | +237.84(+2.41%) |
Sep 04, 2015 | 9955 | 9872 | 9872 | 9872 | 3,167,089,920 | -177.44(-1.77%) |
Sep 03, 2015 | 10044 | 10151 | 10018 | 10049 | 0 | +35.90(+0.36%) |
Sep 02, 2015 | 9963 | 10013 | 9884 | 10013 | 0 | +138.73(+1.40%) |