Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19913 | 19918 | 19785 | 19864 | 365,471,904 | -107.00(-0.54%) |
Jan 30, 2017 | 20029 | 20029 | 19875 | 19971 | 316,926,816 | -122.70(-0.61%) |
Jan 27, 2017 | 20103 | 20116 | 20073 | 20094 | 343,130,880 | -7.10(-0.04%) |
Jan 26, 2017 | 20076 | 20126 | 20068 | 20101 | 353,346,912 | +32.40(+0.16%) |
Jan 25, 2017 | 19994 | 20082 | 19994 | 20068 | 370,922,400 | +155.80(+0.78%) |
Jan 24, 2017 | 19795 | 19949 | 19787 | 19913 | 373,282,208 | +112.90(+0.57%) |
Jan 23, 2017 | 19795 | 19834 | 19732 | 19800 | 321,383,168 | -27.40(-0.14%) |
Jan 20, 2017 | 19795 | 19844 | 19759 | 19827 | 435,257,152 | +94.80(+0.48%) |
Jan 19, 2017 | 19814 | 19824 | 19678 | 19732 | 299,962,176 | -72.30(-0.37%) |
Jan 18, 2017 | 19823 | 19828 | 19739 | 19805 | 279,336,480 | -22.10(-0.11%) |
Jan 17, 2017 | 19849 | 19883 | 19775 | 19827 | 341,051,616 | -58.90(-0.30%) |
Jan 13, 2017 | 19886 | 19886 | 19886 | 19886 | 263,778,000 | -5.30(-0.03%) |
Jan 12, 2017 | 19926 | 19929 | 19770 | 19891 | 305,703,232 | -63.30(-0.32%) |
Jan 11, 2017 | 19887 | 19973 | 19833 | 19954 | 334,487,904 | +98.80(+0.50%) |
Jan 10, 2017 | 19876 | 19957 | 19836 | 19856 | 298,773,344 | -31.90(-0.16%) |
Jan 09, 2017 | 19931 | 19944 | 19887 | 19887 | 287,053,376 | -76.40(-0.38%) |
Jan 06, 2017 | 19907 | 20000 | 19834 | 19964 | 277,701,792 | +64.50(+0.32%) |
Jan 05, 2017 | 19925 | 19949 | 19811 | 19899 | 266,443,200 | -42.90(-0.22%) |
Jan 04, 2017 | 19891 | 19956 | 19879 | 19942 | 278,642,400 | +60.40(+0.30%) |
Jan 03, 2017 | 19873 | 19938 | 19776 | 19882 | 338,503,616 | +119.20(+0.60%) |
Dec 30, 2016 | 19763 | 19763 | 19763 | 19763 | 271,913,280 | -57.20(-0.29%) |
Dec 29, 2016 | 19836 | 19878 | 19789 | 19820 | 171,507,328 | -13.90(-0.07%) |
Dec 28, 2016 | 19964 | 19981 | 19827 | 19834 | 187,797,936 | -111.30(-0.56%) |
Dec 27, 2016 | 19944 | 19980 | 19940 | 19945 | 157,901,184 | +11.20(+0.06%) |
Dec 23, 2016 | 19934 | 19934 | 19934 | 19934 | 158,263,808 | +14.90(+0.07%) |
Dec 22, 2016 | 19923 | 19934 | 19882 | 19919 | 257,436,944 | -23.10(-0.12%) |
Dec 21, 2016 | 19969 | 19987 | 19942 | 19942 | 256,364,128 | -32.60(-0.16%) |
Dec 20, 2016 | 19921 | 19988 | 19920 | 19975 | 282,345,312 | +91.50(+0.46%) |
Dec 19, 2016 | 19837 | 19918 | 19833 | 19883 | 301,248,672 | +39.70(+0.20%) |
Dec 16, 2016 | 19909 | 19923 | 19821 | 19843 | 573,469,760 | -8.80(-0.04%) |
Dec 15, 2016 | 19812 | 19951 | 19812 | 19852 | 354,192,736 | +59.70(+0.30%) |
Dec 14, 2016 | 19876 | 19966 | 19749 | 19792 | 407,461,472 | -118.70(-0.60%) |
Dec 13, 2016 | 19852 | 19954 | 19846 | 19911 | 382,396,800 | +114.80(+0.58%) |
Dec 12, 2016 | 19770 | 19825 | 19748 | 19796 | 332,932,608 | +39.60(+0.20%) |
Dec 09, 2016 | 19631 | 19758 | 19623 | 19757 | 334,466,976 | +142.00(+0.72%) |
Dec 08, 2016 | 19560 | 19665 | 19528 | 19615 | 322,922,368 | +65.20(+0.33%) |
Dec 07, 2016 | 19242 | 19558 | 19230 | 19550 | 381,359,104 | +297.80(+1.55%) |
Dec 06, 2016 | 19220 | 19256 | 19185 | 19252 | 280,291,392 | +35.60(+0.19%) |
Dec 05, 2016 | 19244 | 19275 | 19187 | 19216 | 317,077,952 | +45.80(+0.24%) |
Dec 02, 2016 | 19161 | 19196 | 19141 | 19170 | 84,921,760 | -21.50(-0.11%) |
Dec 01, 2016 | 19149 | 19214 | 19139 | 19192 | 108,798,984 | +68.30(+0.36%) |
Nov 30, 2016 | 19136 | 19225 | 19123 | 19124 | 164,573,408 | +2.00(+0.01%) |
Nov 29, 2016 | 19064 | 19144 | 19062 | 19122 | 81,507,616 | +23.70(+0.12%) |
Nov 28, 2016 | 19122 | 19139 | 19072 | 19098 | 88,459,344 | -54.20(-0.28%) |
Nov 25, 2016 | 19094 | 19152 | 19094 | 19152 | 45,889,432 | +68.90(+0.36%) |
Nov 23, 2016 | 19083 | 19083 | 19083 | 19083 | 77,877,232 | +59.30(+0.31%) |
Nov 22, 2016 | 18970 | 19044 | 18963 | 19024 | 85,307,736 | +67.20(+0.35%) |
Nov 21, 2016 | 18899 | 18961 | 18883 | 18957 | 80,518,064 | +88.80(+0.47%) |
Nov 18, 2016 | 18905 | 18916 | 18854 | 18868 | 109,880,728 | -35.90(-0.19%) |
Nov 17, 2016 | 18866 | 18904 | 18845 | 18904 | 89,918,488 | +35.70(+0.19%) |
Nov 16, 2016 | 18910 | 18910 | 18826 | 18868 | 87,125,944 | -55.00(-0.29%) |
Nov 15, 2016 | 18858 | 18925 | 18806 | 18923 | 100,655,192 | +54.40(+0.29%) |
Nov 14, 2016 | 18877 | 18934 | 18816 | 18869 | 112,248,528 | +21.00(+0.11%) |
Nov 11, 2016 | 18782 | 18856 | 18737 | 18848 | 107,298,168 | +39.80(+0.21%) |
Nov 10, 2016 | 18603 | 18874 | 18590 | 18808 | 164,386,208 | +218.20(+1.17%) |
Nov 09, 2016 | 18317 | 18650 | 18253 | 18590 | 173,103,744 | +257.30(+1.40%) |
Nov 08, 2016 | 18251 | 18400 | 18201 | 18332 | 79,987,680 | +72.80(+0.40%) |
Nov 07, 2016 | 17995 | 18263 | 17995 | 18260 | 93,448,480 | +371.30(+2.08%) |
Nov 04, 2016 | 17928 | 17987 | 17884 | 17888 | 97,757,488 | -42.40(-0.24%) |
Nov 03, 2016 | 17979 | 18007 | 17904 | 17931 | 77,854,656 | -28.90(-0.16%) |
Nov 02, 2016 | 18018 | 18044 | 17932 | 17960 | 88,606,928 | -77.50(-0.43%) |