Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22358 | 22406 | 22334 | 22405 | 274,792,544 | +23.90(+0.11%) |
Sep 28, 2017 | 22307 | 22395 | 22289 | 22381 | 263,014,912 | +40.50(+0.18%) |
Sep 27, 2017 | 22331 | 22255 | 22341 | 342,895,424 | +56.40(+0.25%) | |
Sep 26, 2017 | 22322 | 22369 | 22280 | 22284 | 285,985,728 | -11.80(-0.05%) |
Sep 25, 2017 | 22320 | 22360 | 22219 | 22296 | 332,434,944 | -53.50(-0.24%) |
Sep 22, 2017 | 22334 | 22364 | 22300 | 22350 | 297,144,448 | -9.60(-0.04%) |
Sep 21, 2017 | 22414 | 22420 | 22357 | 22359 | 287,387,040 | -53.40(-0.24%) |
Sep 20, 2017 | 22351 | 22413 | 22315 | 22413 | 334,556,608 | +41.80(+0.19%) |
Sep 19, 2017 | 22350 | 22386 | 22341 | 22371 | 295,574,112 | +39.50(+0.18%) |
Sep 18, 2017 | 22298 | 22356 | 22283 | 22331 | 302,736,160 | +63.00(+0.28%) |
Sep 15, 2017 | 22252 | 22275 | 22214 | 22268 | 527,542,656 | +64.80(+0.29%) |
Sep 14, 2017 | 22145 | 22216 | 22135 | 22204 | 297,784,928 | +45.30(+0.20%) |
Sep 13, 2017 | 22104 | 22158 | 22096 | 22158 | 291,888,928 | +39.30(+0.18%) |
Sep 12, 2017 | 22091 | 22135 | 22087 | 22119 | 364,578,624 | +61.50(+0.28%) |
Sep 11, 2017 | 21928 | 22067 | 21928 | 22057 | 312,767,584 | +259.60(+1.19%) |
Sep 08, 2017 | 21764 | 21847 | 21731 | 21798 | 289,404,736 | +13.00(+0.06%) |
Sep 07, 2017 | 21820 | 21850 | 21746 | 21785 | 333,813,344 | -22.80(-0.10%) |
Sep 06, 2017 | 21816 | 21849 | 21795 | 21808 | 318,760,512 | +54.30(+0.25%) |
Sep 05, 2017 | 21912 | 21921 | 21710 | 21753 | 332,839,872 | -234.30(-1.07%) |
Sep 01, 2017 | 21988 | 21988 | 21988 | 0 | +39.50(+0.18%) | |
Aug 31, 2017 | 21936 | 21986 | 21910 | 21948 | 376,789,632 | +55.70(+0.25%) |
Aug 30, 2017 | 21860 | 21914 | 21840 | 21892 | 242,838,352 | +27.00(+0.12%) |
Aug 29, 2017 | 21718 | 21879 | 21674 | 21865 | 227,344,768 | +57.00(+0.26%) |
Aug 28, 2017 | 21832 | 21862 | 21768 | 21808 | 218,737,152 | -5.30(-0.02%) |
Aug 25, 2017 | 21819 | 21907 | 21783 | 21814 | 217,565,472 | +30.30(+0.14%) |
Aug 24, 2017 | 21840 | 21870 | 21766 | 21783 | 228,483,504 | -28.70(-0.13%) |
Aug 23, 2017 | 21850 | 21867 | 21808 | 21812 | 234,807,984 | -87.80(-0.40%) |
Aug 22, 2017 | 21740 | 21913 | 21738 | 21900 | 244,978,320 | +196.10(+0.90%) |
Aug 21, 2017 | 21671 | 21719 | 21600 | 21704 | 277,876,096 | +29.30(+0.14%) |
Aug 18, 2017 | 21725 | 21793 | 21642 | 21674 | 309,073,888 | -76.20(-0.35%) |
Aug 17, 2017 | 21985 | 21985 | 21750 | 21751 | 311,028,704 | -274.20(-1.24%) |
Aug 16, 2017 | 22032 | 22086 | 22002 | 22025 | 264,916,448 | +25.90(+0.12%) |
Aug 15, 2017 | 22030 | 22039 | 21972 | 21999 | 269,071,904 | +5.30(+0.02%) |
Aug 14, 2017 | 21946 | 22019 | 21946 | 21994 | 235,030,640 | +135.40(+0.62%) |
Aug 11, 2017 | 21883 | 21911 | 21843 | 21858 | 237,794,976 | +14.30(+0.07%) |
Aug 10, 2017 | 21988 | 21988 | 21844 | 21844 | 303,310,528 | -204.70(-0.93%) |
Aug 09, 2017 | 22022 | 22057 | 21997 | 22049 | 277,800,064 | -36.60(-0.17%) |
Aug 08, 2017 | 22095 | 22179 | 22057 | 22085 | 262,001,936 | -33.10(-0.15%) |
Aug 07, 2017 | 22100 | 22121 | 22082 | 22118 | 213,012,384 | +25.60(+0.12%) |
Aug 04, 2017 | 22058 | 22093 | 22025 | 22093 | 253,635,264 | +66.70(+0.30%) |
Aug 03, 2017 | 22008 | 22045 | 21991 | 22026 | 278,731,072 | +9.90(+0.04%) |
Aug 02, 2017 | 22004 | 22036 | 21968 | 22016 | 336,824,832 | +52.30(+0.24%) |
Aug 01, 2017 | 21961 | 21991 | 21941 | 21964 | 328,405,536 | +72.80(+0.33%) |
Jul 31, 2017 | 21863 | 21930 | 21862 | 21891 | 307,611,008 | +60.80(+0.28%) |
Jul 28, 2017 | 21788 | 21841 | 21756 | 21830 | 285,634,656 | +33.70(+0.15%) |
Jul 27, 2017 | 21717 | 21798 | 21688 | 21797 | 407,321,376 | +85.60(+0.39%) |
Jul 26, 2017 | 21690 | 21743 | 21683 | 21711 | 278,244,544 | +97.60(+0.45%) |
Jul 25, 2017 | 21639 | 21671 | 21577 | 21613 | 304,300,448 | +100.20(+0.47%) |
Jul 24, 2017 | 21578 | 21578 | 21496 | 21513 | 284,080,704 | -66.90(-0.31%) |
Jul 21, 2017 | 21592 | 21593 | 21504 | 21580 | 362,832,256 | -31.70(-0.15%) |
Jul 20, 2017 | 21642 | 21658 | 21578 | 21612 | 313,946,400 | -29.00(-0.13%) |
Jul 19, 2017 | 21569 | 21641 | 21566 | 21641 | 253,038,176 | +66.10(+0.31%) |
Jul 18, 2017 | 21590 | 21590 | 21471 | 21575 | 251,107,168 | -55.00(-0.25%) |
Jul 17, 2017 | 21634 | 21662 | 21618 | 21630 | 244,776,624 | -8.00(-0.04%) |
Jul 14, 2017 | 21533 | 21682 | 21522 | 21638 | 235,590,144 | +84.60(+0.39%) |
Jul 13, 2017 | 21537 | 21569 | 21512 | 21553 | 232,267,744 | +21.00(+0.10%) |
Jul 12, 2017 | 21468 | 21581 | 21468 | 21532 | 267,866,976 | +123.00(+0.57%) |
Jul 11, 2017 | 21410 | 21442 | 21279 | 21409 | 247,569,152 | +0.60(+0.00%) |
Jul 10, 2017 | 21381 | 21446 | 21371 | 21408 | 270,344,064 | -5.80(-0.03%) |
Jul 07, 2017 | 21355 | 21426 | 21351 | 21414 | 242,238,704 | +94.30(+0.44%) |
Jul 06, 2017 | 21424 | 21433 | 21305 | 21320 | 320,449,376 | -158.20(-0.74%) |
Jul 05, 2017 | 21493 | 21505 | 21405 | 21478 | 273,692,992 | -1.10(-0.01%) |