Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26268 | 26338 | 26051 | 26149 | 479,131,008 | +72.50(+0.28%) |
Jan 30, 2018 | 26198 | 26242 | 26028 | 26077 | 448,330,848 | -362.60(-1.37%) |
Jan 29, 2018 | 26584 | 26609 | 26435 | 26440 | 421,001,024 | -177.20(-0.67%) |
Jan 26, 2018 | 26467 | 26617 | 26425 | 26617 | 477,775,200 | +223.90(+0.85%) |
Jan 25, 2018 | 26313 | 26458 | 26260 | 26393 | 401,389,632 | +140.70(+0.54%) |
Jan 24, 2018 | 26282 | 26393 | 26107 | 26252 | 518,793,184 | +41.30(+0.16%) |
Jan 23, 2018 | 26215 | 26246 | 26148 | 26211 | 433,491,904 | -3.80(-0.01%) |
Jan 22, 2018 | 26025 | 26215 | 25975 | 26215 | 431,202,336 | +142.90(+0.55%) |
Jan 19, 2018 | 25987 | 26072 | 25943 | 26072 | 584,996,864 | +53.90(+0.21%) |
Jan 18, 2018 | 26150 | 26153 | 25947 | 26018 | 492,782,304 | -97.90(-0.37%) |
Jan 17, 2018 | 25911 | 26130 | 25865 | 26116 | 522,716,064 | +322.80(+1.25%) |
Jan 16, 2018 | 25988 | 26069 | 25703 | 25793 | 606,523,584 | -10.30(-0.04%) |
Jan 12, 2018 | 25803 | 25803 | 25803 | 0 | +228.50(+0.89%) | |
Jan 11, 2018 | 25399 | 25575 | 25396 | 25575 | 346,825,856 | +205.60(+0.81%) |
Jan 10, 2018 | 25348 | 25405 | 25369 | 341,469,632 | -16.70(-0.07%) | |
Jan 09, 2018 | 25312 | 25440 | 25308 | 25386 | 333,492,256 | +102.80(+0.41%) |
Jan 08, 2018 | 25308 | 25312 | 25235 | 25283 | 341,393,792 | -12.90(-0.05%) |
Jan 05, 2018 | 25115 | 25300 | 25112 | 25296 | 358,016,768 | +220.80(+0.88%) |
Jan 04, 2018 | 24965 | 25106 | 24963 | 25075 | 403,284,160 | +152.40(+0.61%) |
Jan 03, 2018 | 24850 | 24942 | 24826 | 24923 | 456,793,760 | +98.70(+0.40%) |
Jan 02, 2018 | 24809 | 24863 | 24742 | 24824 | 341,134,048 | +104.80(+0.42%) |
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%) |