Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24719 | 24719 | 24719 | 0 | -118.30(-0.48%) | |
Dec 28, 2017 | 24807 | 24839 | 24797 | 24838 | 200,962,928 | +63.20(+0.26%) |
Dec 27, 2017 | 24766 | 24790 | 24732 | 24774 | 225,885,904 | +28.10(+0.11%) |
Dec 26, 2017 | 24716 | 24778 | 24708 | 24746 | 208,286,640 | -7.90(-0.03%) |
Dec 22, 2017 | 24754 | 24754 | 24754 | 0 | -28.20(-0.11%) | |
Dec 21, 2017 | 24778 | 24851 | 24766 | 24782 | 339,531,744 | +55.60(+0.22%) |
Dec 20, 2017 | 24838 | 24852 | 24697 | 24727 | 341,786,176 | -28.10(-0.11%) |
Dec 19, 2017 | 24834 | 24850 | 24716 | 24755 | 335,329,472 | -37.40(-0.15%) |
Dec 18, 2017 | 24740 | 24876 | 24740 | 24792 | 354,882,336 | +140.50(+0.57%) |
Dec 15, 2017 | 24586 | 24689 | 24584 | 24652 | 635,738,752 | +143.00(+0.58%) |
Dec 14, 2017 | 24631 | 24672 | 24509 | 24509 | 314,779,520 | -76.70(-0.31%) |
Dec 13, 2017 | 24525 | 24666 | 24518 | 24585 | 325,280,832 | +80.60(+0.33%) |
Dec 12, 2017 | 24453 | 24553 | 24445 | 24505 | 342,223,360 | +118.80(+0.49%) |
Dec 11, 2017 | 24338 | 24390 | 24315 | 24386 | 300,583,936 | +56.80(+0.23%) |
Dec 08, 2017 | 24263 | 24330 | 24226 | 24329 | 293,588,448 | +117.70(+0.49%) |
Dec 07, 2017 | 24117 | 24263 | 24101 | 24212 | 319,060,608 | +70.60(+0.29%) |
Dec 06, 2017 | 24172 | 24229 | 24134 | 24141 | 312,724,128 | -39.70(-0.16%) |
Dec 05, 2017 | 24335 | 24350 | 24155 | 24181 | 371,188,928 | -109.50(-0.45%) |
Dec 04, 2017 | 24424 | 24476 | 24288 | 24290 | 424,250,144 | +58.50(+0.24%) |
Dec 01, 2017 | 24305 | 24322 | 24021 | 24232 | 417,906,592 | -40.70(-0.17%) |
Nov 30, 2017 | 24014 | 24328 | 24014 | 24272 | 488,202,976 | +331.60(+1.39%) |
Nov 29, 2017 | 23883 | 23960 | 23873 | 23941 | 401,410,464 | +104.00(+0.44%) |
Nov 28, 2017 | 23625 | 23850 | 23617 | 23837 | 319,237,504 | +255.90(+1.09%) |
Nov 27, 2017 | 23553 | 23632 | 23545 | 23581 | 296,318,464 | +22.80(+0.10%) |
Nov 24, 2017 | 23553 | 23599 | 23552 | 23558 | 118,612,872 | +31.80(+0.14%) |
Nov 22, 2017 | 23526 | 23526 | 23526 | 0 | -64.60(-0.27%) | |
Nov 21, 2017 | 23500 | 23618 | 23500 | 23591 | 329,649,472 | +160.50(+0.69%) |
Nov 20, 2017 | 23371 | 23457 | 23361 | 23430 | 315,328,736 | +72.10(+0.31%) |
Nov 17, 2017 | 23434 | 23434 | 23356 | 23358 | 385,995,456 | -100.20(-0.43%) |
Nov 16, 2017 | 23365 | 23492 | 23365 | 23458 | 402,023,584 | +187.10(+0.80%) |
Nov 15, 2017 | 23335 | 23345 | 23243 | 23271 | 404,296,128 | -138.20(-0.59%) |
Nov 14, 2017 | 23388 | 23414 | 23272 | 23410 | 561,333,696 | -30.20(-0.13%) |
Nov 13, 2017 | 23368 | 23462 | 23343 | 23440 | 491,256,512 | +17.50(+0.07%) |
Nov 10, 2017 | 23433 | 23452 | 23393 | 23422 | 351,276,192 | -39.70(-0.17%) |
Nov 09, 2017 | 23492 | 23517 | 23310 | 23462 | 305,441,248 | -101.50(-0.43%) |
Nov 08, 2017 | 23543 | 23575 | 23511 | 23563 | 264,674,144 | +6.20(+0.03%) |
Nov 07, 2017 | 23574 | 23602 | 23484 | 23557 | 285,084,672 | +8.80(+0.04%) |
Nov 06, 2017 | 23534 | 23575 | 23521 | 23548 | 325,185,312 | +9.20(+0.04%) |
Nov 03, 2017 | 23550 | 23557 | 23482 | 23539 | 312,254,784 | +22.90(+0.10%) |
Nov 02, 2017 | 23463 | 23531 | 23351 | 23516 | 348,039,232 | +81.30(+0.35%) |
Nov 01, 2017 | 23443 | 23518 | 23389 | 23435 | 361,260,768 | +57.80(+0.25%) |
Oct 31, 2017 | 23369 | 23406 | 23334 | 23377 | 388,047,392 | +28.50(+0.12%) |
Oct 30, 2017 | 23406 | 23429 | 23328 | 23349 | 436,898,784 | -85.50(-0.36%) |
Oct 27, 2017 | 23419 | 23449 | 23353 | 23434 | 518,872,832 | +33.30(+0.14%) |
Oct 26, 2017 | 23381 | 23460 | 23381 | 23401 | 370,599,808 | +71.40(+0.31%) |
Oct 25, 2017 | 23431 | 23452 | 23251 | 23330 | 399,559,872 | -112.30(-0.48%) |
Oct 24, 2017 | 23347 | 23485 | 23343 | 23442 | 406,849,664 | +167.80(+0.72%) |
Oct 23, 2017 | 23349 | 23368 | 23274 | 23274 | 456,826,304 | -54.60(-0.23%) |
Oct 20, 2017 | 23205 | 23329 | 23202 | 23329 | 474,384,128 | +165.60(+0.71%) |
Oct 19, 2017 | 23108 | 23167 | 23053 | 23163 | 350,401,728 | +5.40(+0.02%) |
Oct 18, 2017 | 23087 | 23173 | 23087 | 23158 | 271,870,368 | +160.20(+0.70%) |
Oct 17, 2017 | 22952 | 23002 | 22948 | 22997 | 273,086,144 | +40.40(+0.18%) |
Oct 16, 2017 | 22893 | 22960 | 22887 | 22957 | 247,183,984 | +85.30(+0.37%) |
Oct 13, 2017 | 22876 | 22905 | 22856 | 22872 | 259,557,184 | +30.70(+0.13%) |
Oct 12, 2017 | 22855 | 22885 | 22821 | 22841 | 291,787,520 | -31.90(-0.14%) |
Oct 11, 2017 | 22828 | 22873 | 22822 | 22873 | 315,995,136 | +42.20(+0.18%) |
Oct 10, 2017 | 22785 | 22850 | 22771 | 22831 | 319,270,496 | +69.60(+0.31%) |
Oct 09, 2017 | 22780 | 22803 | 22740 | 22761 | 310,766,080 | -12.60(-0.06%) |
Oct 06, 2017 | 22762 | 22774 | 22731 | 22774 | 221,452,352 | -1.70(-0.01%) |
Oct 05, 2017 | 22669 | 22777 | 22655 | 22775 | 246,399,824 | +113.80(+0.50%) |
Oct 04, 2017 | 22646 | 22686 | 22633 | 22662 | 235,729,648 | +19.90(+0.09%) |
Oct 03, 2017 | 22564 | 22646 | 22563 | 22642 | 238,828,928 | +84.10(+0.37%) |