Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24324 | 24510 | 24270 | 24271 | 329,069,184 | +55.30(+0.23%) |
Jun 28, 2018 | 24064 | 24308 | 23997 | 24216 | 305,018,656 | +98.50(+0.41%) |
Jun 27, 2018 | 24303 | 24569 | 24116 | 24118 | 313,787,552 | -165.50(-0.68%) |
Jun 26, 2018 | 24282 | 24384 | 24241 | 24283 | 301,133,728 | +30.30(+0.12%) |
Jun 25, 2018 | 24464 | 24464 | 24084 | 24253 | 439,131,328 | -328.10(-1.33%) |
Jun 22, 2018 | 24527 | 24663 | 24527 | 24581 | 473,965,056 | +119.20(+0.49%) |
Jun 21, 2018 | 24639 | 24639 | 24407 | 24462 | 349,565,856 | -196.10(-0.80%) |
Jun 20, 2018 | 24771 | 24805 | 24628 | 24658 | 359,523,488 | -42.40(-0.17%) |
Jun 19, 2018 | 24764 | 24764 | 24568 | 24700 | 376,383,904 | -287.30(-1.15%) |
Jun 18, 2018 | 24944 | 25003 | 24826 | 24988 | 337,066,848 | -103.00(-0.41%) |
Jun 15, 2018 | 25117 | 25131 | 24894 | 25090 | 659,373,312 | -84.80(-0.34%) |
Jun 14, 2018 | 25255 | 25332 | 25139 | 25175 | 341,168,416 | -25.90(-0.10%) |
Jun 13, 2018 | 25329 | 25362 | 25191 | 25201 | 329,699,712 | -119.50(-0.47%) |
Jun 12, 2018 | 25347 | 25364 | 25247 | 25321 | 265,748,480 | -1.60(-0.01%) |
Jun 11, 2018 | 25337 | 25403 | 25290 | 25322 | 276,743,808 | +5.80(+0.02%) |
Jun 08, 2018 | 25209 | 25326 | 25166 | 25316 | 317,511,840 | +75.10(+0.30%) |
Jun 07, 2018 | 25192 | 25326 | 25164 | 25241 | 357,682,464 | +95.00(+0.38%) |
Jun 06, 2018 | 24854 | 25146 | 25146 | 316,089,536 | +346.40(+1.40%) | |
Jun 05, 2018 | 24820 | 24839 | 24711 | 24800 | 306,341,504 | -13.70(-0.06%) |
Jun 04, 2018 | 24728 | 24859 | 24722 | 24814 | 340,399,584 | +178.50(+0.72%) |
Jun 01, 2018 | 24542 | 24674 | 24542 | 24635 | 315,707,328 | +219.40(+0.90%) |
May 31, 2018 | 24621 | 24621 | 24352 | 24416 | 429,743,168 | -252.00(-1.02%) |
May 30, 2018 | 24468 | 24714 | 24459 | 24668 | 324,874,272 | +306.40(+1.26%) |
May 29, 2018 | 24607 | 24635 | 24248 | 24361 | 395,806,464 | -391.70(-1.58%) |
May 25, 2018 | 24753 | 24753 | 24753 | 0 | -58.70(-0.24%) | |
May 24, 2018 | 24877 | 24877 | 24606 | 24812 | 347,051,136 | -75.00(-0.30%) |
May 23, 2018 | 24758 | 24890 | 24667 | 24887 | 399,609,888 | +52.40(+0.21%) |
May 22, 2018 | 25048 | 25065 | 24812 | 24834 | 288,204,704 | -178.90(-0.72%) |
May 21, 2018 | 24883 | 25086 | 24883 | 25013 | 308,921,600 | +298.20(+1.21%) |
May 18, 2018 | 24708 | 24775 | 24665 | 24715 | 269,696,384 | +1.10(+0.00%) |
May 17, 2018 | 24752 | 24840 | 24639 | 24714 | 314,650,336 | -54.90(-0.22%) |
May 16, 2018 | 24722 | 24801 | 24673 | 24769 | 280,812,800 | +62.50(+0.25%) |
May 15, 2018 | 24810 | 24810 | 24629 | 24706 | 301,903,200 | -193.00(-0.78%) |
May 14, 2018 | 24879 | 24994 | 24862 | 24899 | 282,855,584 | +68.20(+0.27%) |
May 11, 2018 | 24759 | 24869 | 24718 | 24831 | 274,145,824 | +91.70(+0.37%) |
May 10, 2018 | 24592 | 24795 | 24576 | 24740 | 304,209,376 | +197.00(+0.80%) |
May 09, 2018 | 24399 | 24586 | 24324 | 24542 | 361,584,704 | +182.30(+0.75%) |
May 08, 2018 | 24341 | 24412 | 24198 | 24360 | 344,935,040 | +2.90(+0.01%) |
May 07, 2018 | 24318 | 24479 | 24263 | 24357 | 307,674,336 | +94.80(+0.39%) |
May 04, 2018 | 23865 | 24333 | 23779 | 24262 | 329,482,304 | +332.30(+1.39%) |
May 03, 2018 | 23836 | 23996 | 23531 | 23930 | 389,239,712 | +5.20(+0.02%) |
May 02, 2018 | 24098 | 24186 | 23886 | 23925 | 385,346,912 | -174.10(-0.72%) |
May 01, 2018 | 24117 | 24117 | 23808 | 24099 | 380,066,048 | -64.10(-0.27%) |
Apr 30, 2018 | 24410 | 24498 | 24163 | 24163 | 416,652,384 | -148.00(-0.61%) |
Apr 27, 2018 | 24342 | 24359 | 24194 | 24311 | 392,806,016 | -11.10(-0.05%) |
Apr 26, 2018 | 24129 | 24402 | 24129 | 24322 | 390,362,240 | +238.50(+0.99%) |
Apr 25, 2018 | 24070 | 24146 | 23823 | 24084 | 437,103,296 | +59.70(+0.25%) |
Apr 24, 2018 | 24580 | 24580 | 23829 | 24024 | 468,175,680 | -424.60(-1.74%) |
Apr 23, 2018 | 24488 | 24537 | 24328 | 24449 | 351,034,912 | -14.20(-0.06%) |
Apr 20, 2018 | 24657 | 24678 | 24375 | 24463 | 537,769,280 | -202.00(-0.82%) |
Apr 19, 2018 | 24711 | 24762 | 24557 | 24665 | 381,114,880 | -83.20(-0.34%) |
Apr 18, 2018 | 24821 | 24832 | 24721 | 24748 | 302,026,336 | -38.50(-0.16%) |
Apr 17, 2018 | 24682 | 24859 | 24682 | 24787 | 342,409,600 | +213.60(+0.87%) |
Apr 16, 2018 | 24483 | 24675 | 24480 | 24573 | 305,067,040 | +212.90(+0.87%) |
Apr 13, 2018 | 24583 | 24646 | 24244 | 24360 | 331,885,760 | -123.00(-0.50%) |
Apr 12, 2018 | 24303 | 24592 | 24303 | 24483 | 336,126,208 | +293.70(+1.21%) |
Apr 11, 2018 | 24274 | 24367 | 24151 | 24189 | 286,362,400 | -218.60(-0.90%) |
Apr 10, 2018 | 24199 | 24511 | 24199 | 24408 | 368,588,480 | +428.90(+1.79%) |
Apr 09, 2018 | 24038 | 24373 | 23955 | 23979 | 380,794,016 | +46.30(+0.19%) |
Apr 06, 2018 | 24374 | 24434 | 23738 | 23933 | 395,985,216 | -572.40(-2.34%) |
Apr 05, 2018 | 24314 | 24622 | 24314 | 24505 | 347,788,128 | +240.90(+0.99%) |
Apr 04, 2018 | 23654 | 24309 | 23523 | 24264 | 388,535,136 | +230.90(+0.96%) |
Apr 03, 2018 | 23698 | 24044 | 23664 | 24033 | 394,132,224 | +389.20(+1.65%) |