Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25009 | 25337 | 25009 | 25116 | 4,437,714 | +241.20(+0.97%) |
Oct 30, 2018 | 24482 | 24907 | 24416 | 24875 | 4,670,160 | +431.70(+1.77%) |
Oct 29, 2018 | 24819 | 25041 | 24122 | 24443 | 4,362,065 | -245.40(-0.99%) |
Oct 26, 2018 | 24770 | 24916 | 24445 | 24688 | 5,053,140 | -296.30(-1.19%) |
Oct 25, 2018 | 24736 | 25104 | 24646 | 24985 | 4,301,080 | +401.20(+1.63%) |
Oct 24, 2018 | 25173 | 25306 | 24533 | 24583 | 4,895,343 | -608.00(-2.41%) |
Oct 23, 2018 | 25038 | 25308 | 24769 | 25191 | 4,354,105 | -126.00(-0.50%) |
Oct 22, 2018 | 25492 | 25561 | 25236 | 25317 | 3,126,955 | -126.90(-0.50%) |
Oct 19, 2018 | 25421 | 25609 | 25350 | 25444 | 3,508,087 | +64.90(+0.26%) |
Oct 18, 2018 | 25646 | 25692 | 25236 | 25379 | 3,263,574 | -327.30(-1.27%) |
Oct 17, 2018 | 25706 | 25810 | 25479 | 25707 | 2,942,309 | -91.70(-0.36%) |
Oct 16, 2018 | 25352 | 25818 | 25352 | 25798 | 3,037,212 | +547.80(+2.17%) |
Oct 15, 2018 | 25332 | 25482 | 25244 | 25251 | 2,845,934 | -89.40(-0.35%) |
Oct 12, 2018 | 25408 | 25468 | 25001 | 25340 | 3,975,146 | +287.20(+1.15%) |
Oct 11, 2018 | 25518 | 25684 | 24900 | 25053 | 5,207,458 | -545.90(-2.13%) |
Oct 10, 2018 | 26442 | 26442 | 25594 | 25599 | 4,337,954 | -831.90(-3.15%) |
Oct 09, 2018 | 26469 | 26540 | 26324 | 26431 | 2,792,564 | -56.20(-0.21%) |
Oct 08, 2018 | 26399 | 26529 | 26223 | 26487 | 2,709,041 | +39.70(+0.15%) |
Oct 05, 2018 | 26633 | 26676 | 26302 | 26447 | 2,671,027 | -180.40(-0.68%) |
Oct 04, 2018 | 26784 | 26794 | 26472 | 26628 | 2,865,460 | -200.90(-0.75%) |
Oct 03, 2018 | 26834 | 26952 | 26789 | 26828 | 2,775,029 | +54.50(+0.20%) |
Oct 02, 2018 | 26649 | 26825 | 26628 | 26774 | 2,566,481 | +122.70(+0.46%) |
Oct 01, 2018 | 26598 | 26738 | 26596 | 26651 | 2,350,307 | +192.90(+0.73%) |
Sep 28, 2018 | 26408 | 26516 | 26384 | 26458 | 2,640,279 | +18.40(+0.07%) |
Sep 27, 2018 | 26418 | 26557 | 26380 | 26440 | 2,246,647 | +54.60(+0.21%) |
Sep 26, 2018 | 26537 | 26606 | 26349 | 26385 | 2,617,801 | -106.90(-0.40%) |
Sep 25, 2018 | 26602 | 26635 | 26476 | 26492 | 2,312,934 | -69.90(-0.26%) |
Sep 24, 2018 | 26705 | 26710 | 26549 | 26562 | 2,532,055 | -181.40(-0.68%) |
Sep 21, 2018 | 26726 | 26769 | 26680 | 26744 | 6,576,196 | +86.50(+0.32%) |
Sep 20, 2018 | 26519 | 26698 | 26519 | 26657 | 2,576,431 | +251.20(+0.95%) |
Sep 19, 2018 | 26288 | 26464 | 26281 | 26406 | 2,500,495 | +158.80(+0.61%) |
Sep 18, 2018 | 26076 | 26317 | 26076 | 26247 | 2,409,877 | +184.90(+0.71%) |
Sep 17, 2018 | 26152 | 26184 | 26030 | 26062 | 2,277,602 | -92.60(-0.35%) |
Sep 14, 2018 | 26170 | 26211 | 26068 | 26155 | 2,286,397 | +8.70(+0.03%) |
Sep 13, 2018 | 26084 | 26192 | 26067 | 26146 | 2,597,177 | +147.10(+0.57%) |
Sep 12, 2018 | 25989 | 26146 | 25929 | 25999 | 2,817,080 | +27.80(+0.11%) |
Sep 11, 2018 | 25841 | 26020 | 25754 | 25971 | 2,618,808 | +114.00(+0.44%) |
Sep 10, 2018 | 25992 | 26040 | 25854 | 25857 | 2,493,471 | -59.40(-0.23%) |
Sep 07, 2018 | 25951 | 26003 | 25818 | 25916 | 2,813,452 | -79.40(-0.31%) |
Sep 06, 2018 | 25973 | 26074 | 25881 | 25996 | 2,602,899 | +20.90(+0.08%) |
Sep 05, 2018 | 25920 | 26011 | 25871 | 25975 | 2,828,924 | +22.50(+0.09%) |
Sep 04, 2018 | 25916 | 25972 | 25806 | 25952 | 2,541,150 | -12.30(-0.05%) |
Aug 31, 2018 | 25965 | 25965 | 25965 | 25965 | 2,734,409 | -22.10(-0.09%) |
Aug 30, 2018 | 26099 | 26104 | 25935 | 25987 | 2,387,151 | -137.70(-0.53%) |
Aug 29, 2018 | 26082 | 26168 | 26035 | 26125 | 2,132,072 | +60.60(+0.23%) |
Aug 28, 2018 | 26093 | 26122 | 26038 | 26064 | 2,089,447 | +14.40(+0.06%) |
Aug 27, 2018 | 25883 | 26068 | 25883 | 26050 | 2,187,083 | +259.30(+1.01%) |
Aug 24, 2018 | 25689 | 25826 | 25689 | 25790 | 2,003,254 | +133.30(+0.52%) |
Aug 23, 2018 | 25715 | 25763 | 25608 | 25657 | 2,123,565 | -76.60(-0.30%) |
Aug 22, 2018 | 25825 | 25836 | 25722 | 25734 | 2,001,976 | -88.70(-0.34%) |
Aug 21, 2018 | 25787 | 25889 | 25785 | 25822 | 2,396,869 | +63.60(+0.25%) |
Aug 20, 2018 | 25728 | 25790 | 25716 | 25759 | 2,472,341 | +89.40(+0.35%) |
Aug 17, 2018 | 25551 | 25728 | 25522 | 25669 | 2,841,559 | +110.60(+0.43%) |
Aug 16, 2018 | 25295 | 25607 | 25295 | 25559 | 3,387,109 | +396.30(+1.57%) |
Aug 15, 2018 | 25235 | 25235 | 24966 | 25162 | 2,931,601 | -137.50(-0.54%) |
Aug 14, 2018 | 25216 | 25340 | 25202 | 25300 | 2,179,852 | +112.20(+0.45%) |
Aug 13, 2018 | 25327 | 25381 | 25154 | 25188 | 2,186,156 | -125.40(-0.50%) |
Aug 10, 2018 | 25401 | 25401 | 25223 | 25313 | 2,344,834 | -196.10(-0.77%) |
Aug 09, 2018 | 25590 | 25613 | 25493 | 25509 | 2,137,357 | -74.60(-0.29%) |
Aug 08, 2018 | 25616 | 25634 | 25558 | 25584 | 2,154,575 | -45.10(-0.18%) |
Aug 07, 2018 | 25552 | 25693 | 25552 | 25629 | 2,368,050 | +126.70(+0.50%) |
Aug 06, 2018 | 25437 | 25540 | 25381 | 25502 | 2,351,326 | +39.60(+0.16%) |
Aug 03, 2018 | 25360 | 25468 | 25325 | 25463 | 2,390,209 | +136.40(+0.54%) |
Aug 02, 2018 | 25256 | 25360 | 25120 | 25326 | 3,068,862 | -7.60(-0.03%) |
Aug 01, 2018 | 25462 | 25489 | 25278 | 25334 | 3,145,502 | -81.40(-0.32%) |
Jul 31, 2018 | 25345 | 25491 | 25345 | 25415 | 3,429,864 | +108.40(+0.43%) |
Jul 30, 2018 | 25439 | 25500 | 25287 | 25307 | 2,940,741 | -144.30(-0.57%) |
Jul 27, 2018 | 25520 | 25580 | 25370 | 25451 | 3,296,773 | -76.00(-0.30%) |
Jul 26, 2018 | 25469 | 25587 | 25463 | 25527 | 294,529,824 | +113.00(+0.44%) |
Jul 25, 2018 | 25184 | 25433 | 25114 | 25414 | 272,133,216 | +172.20(+0.68%) |
Jul 24, 2018 | 25092 | 25287 | 25092 | 25242 | 272,955,232 | +197.60(+0.79%) |
Jul 23, 2018 | 25037 | 25081 | 24983 | 25044 | 225,622,800 | -13.80(-0.06%) |
Jul 20, 2018 | 25041 | 25124 | 24987 | 25058 | 274,076,416 | -6.40(-0.03%) |
Jul 19, 2018 | 25139 | 25154 | 25053 | 25064 | 280,945,984 | -134.80(-0.53%) |
Jul 18, 2018 | 25134 | 25215 | 25102 | 25199 | 246,764,592 | +79.40(+0.32%) |
Jul 17, 2018 | 25034 | 25155 | 24990 | 25120 | 249,597,472 | +55.50(+0.22%) |
Jul 16, 2018 | 25026 | 25072 | 24980 | 25064 | 230,411,392 | +45.00(+0.18%) |
Jul 13, 2018 | 24926 | 25043 | 24890 | 25019 | 255,515,248 | +94.50(+0.38%) |
Jul 12, 2018 | 24803 | 24940 | 24803 | 24925 | 232,081,904 | +224.50(+0.91%) |
Jul 11, 2018 | 24790 | 24815 | 24664 | 24700 | 235,353,360 | -219.30(-0.88%) |
Jul 10, 2018 | 24807 | 24945 | 24807 | 24920 | 233,392,848 | +143.10(+0.58%) |
Jul 09, 2018 | 24519 | 24796 | 24518 | 24777 | 238,615,280 | +320.10(+1.31%) |
Jul 06, 2018 | 24352 | 24520 | 24282 | 24456 | 219,445,920 | +99.80(+0.41%) |
Jul 05, 2018 | 24286 | 24373 | 24177 | 24357 | 237,060,160 | +181.90(+0.75%) |
Jul 03, 2018 | 24175 | 24175 | 24175 | 24175 | 160,955,008 | -132.40(-0.54%) |
Jul 02, 2018 | 24162 | 24319 | 24078 | 24307 | 242,617,712 | +35.80(+0.15%) |
Jun 29, 2018 | 24324 | 24510 | 24270 | 24271 | 329,069,184 | +153.80(+0.64%) |
Jun 27, 2018 | 24303 | 24569 | 24116 | 24118 | 308,491,392 | -165.50(-0.68%) |
Jun 26, 2018 | 24282 | 24384 | 24241 | 24283 | 299,415,072 | +30.30(+0.12%) |
Jun 25, 2018 | 24464 | 24464 | 24084 | 24253 | 436,316,032 | -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 | 348,160,128 | -196.10(-0.80%) |
Jun 20, 2018 | 24771 | 24805 | 24628 | 24658 | 357,144,832 | -42.40(-0.17%) |
Jun 19, 2018 | 24764 | 24764 | 24568 | 24700 | 374,263,872 | -287.30(-1.15%) |
Jun 18, 2018 | 24944 | 25003 | 24826 | 24988 | 333,152,160 | -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 | 336,434,272 | -25.90(-0.10%) |
Jun 13, 2018 | 25329 | 25362 | 25191 | 25201 | 327,655,648 | -119.50(-0.47%) |
Jun 12, 2018 | 25347 | 25364 | 25247 | 25321 | 264,721,536 | -1.60(-0.01%) |
Jun 11, 2018 | 25337 | 25403 | 25290 | 25322 | 276,383,840 | +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 | 356,494,688 | +95.00(+0.38%) |
Jun 06, 2018 | 24854 | 25146 | 24854 | 25146 | 314,819,648 | +346.40(+1.40%) |
Jun 05, 2018 | 24820 | 24839 | 24711 | 24800 | 303,212,608 | -13.70(-0.06%) |
Jun 04, 2018 | 24728 | 24859 | 24722 | 24814 | 339,032,224 | +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 | 414,978,432 | -252.00(-1.02%) |
May 30, 2018 | 24468 | 24714 | 24459 | 24668 | 323,287,200 | +306.40(+1.26%) |
May 29, 2018 | 24607 | 24635 | 24248 | 24361 | 394,397,696 | -391.70(-1.58%) |
May 25, 2018 | 24753 | 24753 | 24753 | 24753 | 257,211,712 | -58.70(-0.24%) |
May 24, 2018 | 24877 | 24877 | 24606 | 24812 | 338,452,032 | -75.00(-0.30%) |
May 23, 2018 | 24758 | 24890 | 24667 | 24887 | 397,662,816 | +52.40(+0.21%) |
May 22, 2018 | 25048 | 25065 | 24812 | 24834 | 287,209,376 | -178.90(-0.72%) |
May 21, 2018 | 24883 | 25086 | 24883 | 25013 | 305,659,648 | +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 | 313,396,512 | -54.90(-0.22%) |
May 16, 2018 | 24722 | 24801 | 24673 | 24769 | 279,039,232 | +62.50(+0.25%) |
May 15, 2018 | 24810 | 24810 | 24629 | 24706 | 298,879,552 | -193.00(-0.78%) |
May 14, 2018 | 24879 | 24994 | 24862 | 24899 | 282,020,608 | +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 | 298,621,088 | +197.00(+0.80%) |
May 09, 2018 | 24399 | 24586 | 24324 | 24542 | 360,979,616 | +182.30(+0.75%) |
May 08, 2018 | 24341 | 24412 | 24198 | 24360 | 341,545,632 | +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 | 386,524,544 | +5.20(+0.02%) |
May 02, 2018 | 24098 | 24186 | 23886 | 23925 | 384,117,280 | -174.10(-0.72%) |
May 01, 2018 | 24117 | 24117 | 23808 | 24099 | 373,817,600 | -64.10(-0.27%) |
Apr 30, 2018 | 24410 | 24498 | 24163 | 24163 | 413,247,136 | -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 | 381,706,496 | +238.50(+0.99%) |
Apr 25, 2018 | 24070 | 24146 | 23823 | 24084 | 436,535,936 | +59.70(+0.25%) |
Apr 24, 2018 | 24580 | 24580 | 23829 | 24024 | 467,829,440 | -424.60(-1.74%) |
Apr 23, 2018 | 24488 | 24537 | 24328 | 24449 | 349,634,144 | -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 | 376,490,336 | -83.20(-0.34%) |
Apr 18, 2018 | 24821 | 24832 | 24721 | 24748 | 299,929,088 | -38.50(-0.16%) |
Apr 17, 2018 | 24682 | 24859 | 24682 | 24787 | 340,065,408 | +213.60(+0.87%) |
Apr 16, 2018 | 24483 | 24675 | 24480 | 24573 | 303,884,512 | +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 | 335,646,816 | +293.70(+1.21%) |
Apr 11, 2018 | 24274 | 24367 | 24151 | 24189 | 284,842,496 | -218.60(-0.90%) |
Apr 10, 2018 | 24199 | 24511 | 24199 | 24408 | 367,298,912 | +428.90(+1.79%) |
Apr 09, 2018 | 24038 | 24373 | 23955 | 23979 | 377,905,024 | +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 | 346,106,592 | +240.90(+0.99%) |
Apr 04, 2018 | 23654 | 24309 | 23523 | 24264 | 387,544,384 | +230.90(+0.96%) |
Apr 03, 2018 | 23698 | 24044 | 23664 | 24033 | 392,893,536 | +389.20(+1.65%) |
Apr 02, 2018 | 24077 | 24124 | 23344 | 23644 | 508,673,088 | -458.90(-1.90%) |
Mar 29, 2018 | 24103 | 24103 | 24103 | 24103 | 460,048,480 | +254.70(+1.07%) |
Mar 28, 2018 | 23883 | 24092 | 23729 | 23848 | 528,052,576 | -9.30(-0.04%) |
Mar 27, 2018 | 24277 | 24446 | 23709 | 23858 | 522,921,024 | -344.90(-1.43%) |
Mar 26, 2018 | 23826 | 24232 | 23741 | 24203 | 476,455,840 | +669.40(+2.84%) |
Mar 23, 2018 | 23995 | 24108 | 23509 | 23533 | 482,550,592 | -424.70(-1.77%) |
Mar 22, 2018 | 24526 | 24526 | 23939 | 23958 | 435,279,488 | -724.40(-2.93%) |
Mar 21, 2018 | 24724 | 24978 | 24655 | 24682 | 339,782,400 | -45.00(-0.18%) |
Mar 20, 2018 | 24651 | 24804 | 24651 | 24727 | 340,749,760 | +116.40(+0.47%) |
Mar 19, 2018 | 24894 | 24894 | 24453 | 24611 | 371,111,872 | -335.60(-1.35%) |
Mar 16, 2018 | 24877 | 25031 | 24857 | 24946 | 654,243,648 | +72.80(+0.29%) |
Mar 15, 2018 | 24837 | 25054 | 24753 | 24874 | 315,983,936 | +115.60(+0.47%) |
Mar 14, 2018 | 25087 | 25130 | 24669 | 24758 | 355,246,976 | -248.90(-1.00%) |
Mar 13, 2018 | 25258 | 25376 | 24948 | 25007 | 447,081,120 | -171.60(-0.68%) |
Mar 12, 2018 | 25372 | 25449 | 25152 | 25179 | 361,999,488 | -157.10(-0.62%) |
Mar 09, 2018 | 25005 | 25336 | 25005 | 25336 | 371,572,288 | +440.50(+1.77%) |
Mar 08, 2018 | 24853 | 24950 | 24703 | 24895 | 322,359,648 | +93.80(+0.38%) |
Mar 07, 2018 | 24758 | 24850 | 24535 | 24801 | 380,130,880 | -82.70(-0.33%) |
Mar 06, 2018 | 24966 | 24995 | 24708 | 24884 | 330,354,688 | +9.30(+0.04%) |
Mar 05, 2018 | 24471 | 24961 | 24387 | 24875 | 382,043,232 | +336.70(+1.37%) |
Mar 02, 2018 | 24395 | 24592 | 24218 | 24538 | 437,130,048 | -70.90(-0.29%) |
Mar 01, 2018 | 25024 | 25185 | 24443 | 24609 | 505,031,424 | -420.20(-1.68%) |
Feb 28, 2018 | 25485 | 25576 | 25022 | 25029 | 447,229,952 | -380.80(-1.50%) |
Feb 27, 2018 | 25736 | 25800 | 25408 | 25410 | 436,296,192 | -299.30(-1.16%) |
Feb 26, 2018 | 25403 | 25733 | 25399 | 25709 | 472,218,368 | +399.30(+1.58%) |
Feb 23, 2018 | 25050 | 25314 | 25029 | 25310 | 335,420,544 | +347.50(+1.39%) |
Feb 22, 2018 | 24855 | 25157 | 24855 | 24962 | 378,112,416 | +164.70(+0.66%) |
Feb 21, 2018 | 24988 | 25268 | 24793 | 24798 | 453,324,064 | -167.00(-0.67%) |
Feb 20, 2018 | 25125 | 25159 | 24884 | 24965 | 417,086,272 | -254.60(-1.01%) |
Feb 16, 2018 | 25219 | 25219 | 25219 | 25219 | 406,729,440 | +19.00(+0.08%) |
Feb 15, 2018 | 25048 | 25204 | 24929 | 25200 | 415,972,960 | +306.90(+1.23%) |
Feb 14, 2018 | 24536 | 24926 | 24490 | 24894 | 429,487,488 | +253.10(+1.03%) |
Feb 13, 2018 | 24540 | 24706 | 24421 | 24640 | 373,121,344 | +39.10(+0.16%) |
Feb 12, 2018 | 24338 | 24765 | 24290 | 24601 | 494,572,512 | +410.40(+1.70%) |
Feb 09, 2018 | 23993 | 24382 | 23360 | 24191 | 735,033,920 | +330.40(+1.38%) |
Feb 08, 2018 | 24902 | 24904 | 23849 | 23860 | 655,226,240 | -1032.80(-4.15%) |
Feb 07, 2018 | 24893 | 25294 | 24785 | 24893 | 501,408,000 | -19.50(-0.08%) |
Feb 06, 2018 | 24085 | 24946 | 23779 | 24913 | 820,909,952 | +325.60(+1.32%) |
Feb 05, 2018 | 25338 | 25520 | 23924 | 24587 | 532,352,768 | -933.80(-3.66%) |
Feb 02, 2018 | 26062 | 26062 | 25491 | 25521 | 522,877,728 | -665.70(-2.54%) |
Feb 01, 2018 | 26083 | 26307 | 26014 | 26187 | 407,734,272 | +37.30(+0.14%) |
Jan 31, 2018 | 26268 | 26338 | 26051 | 26149 | 470,207,328 | +72.50(+0.28%) |
Jan 30, 2018 | 26198 | 26242 | 26028 | 26077 | 446,480,768 | -362.60(-1.37%) |
Jan 29, 2018 | 26584 | 26609 | 26435 | 26440 | 409,041,536 | -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 | 396,463,968 | +140.70(+0.54%) |
Jan 24, 2018 | 26282 | 26393 | 26107 | 26252 | 513,523,072 | +41.30(+0.16%) |
Jan 23, 2018 | 26215 | 26246 | 26144 | 26211 | 429,475,456 | -3.80(-0.01%) |
Jan 22, 2018 | 26025 | 26215 | 25975 | 26215 | 421,841,216 | +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 | 480,702,528 | -97.90(-0.37%) |
Jan 17, 2018 | 25911 | 26130 | 25865 | 26116 | 515,425,024 | +322.80(+1.25%) |
Jan 16, 2018 | 25988 | 26075 | 25703 | 25793 | 604,047,616 | -10.30(-0.04%) |
Jan 12, 2018 | 25803 | 25803 | 25803 | 25803 | 376,394,528 | +228.50(+0.89%) |
Jan 11, 2018 | 25399 | 25575 | 25396 | 25575 | 343,020,576 | +205.60(+0.81%) |
Jan 10, 2018 | 25348 | 25405 | 25257 | 25369 | 340,800,000 | -16.70(-0.07%) |
Jan 09, 2018 | 25312 | 25440 | 25308 | 25386 | 332,800,416 | +102.80(+0.41%) |
Jan 08, 2018 | 25308 | 25312 | 25235 | 25283 | 340,501,024 | -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 | 401,325,824 | +152.40(+0.61%) |
Jan 03, 2018 | 24850 | 24942 | 24826 | 24923 | 455,182,016 | +98.70(+0.40%) |
Jan 02, 2018 | 24809 | 24863 | 24742 | 24824 | 338,901,632 | +104.80(+0.42%) |
Dec 29, 2017 | 24719 | 24719 | 24719 | 24719 | 270,762,432 | -118.30(-0.48%) |
Dec 28, 2017 | 24807 | 24839 | 24797 | 24838 | 200,649,440 | +63.20(+0.26%) |
Dec 27, 2017 | 24766 | 24790 | 24732 | 24774 | 217,610,368 | +28.10(+0.11%) |
Dec 26, 2017 | 24716 | 24778 | 24708 | 24746 | 205,925,248 | -7.90(-0.03%) |
Dec 22, 2017 | 24754 | 24754 | 24754 | 24754 | 255,140,784 | -28.20(-0.11%) |
Dec 21, 2017 | 24778 | 24851 | 24766 | 24782 | 335,988,672 | +55.60(+0.22%) |
Dec 20, 2017 | 24838 | 24852 | 24697 | 24727 | 339,210,752 | -28.10(-0.11%) |
Dec 19, 2017 | 24834 | 24850 | 24716 | 24755 | 334,984,736 | -37.40(-0.15%) |
Dec 18, 2017 | 24740 | 24876 | 24740 | 24792 | 353,191,712 | +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 | 312,939,872 | -76.70(-0.31%) |
Dec 13, 2017 | 24525 | 24666 | 24518 | 24585 | 323,124,352 | +80.60(+0.33%) |
Dec 12, 2017 | 24453 | 24553 | 24445 | 24505 | 336,848,832 | +118.80(+0.49%) |
Dec 11, 2017 | 24338 | 24390 | 24315 | 24386 | 295,150,144 | +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 | 318,664,224 | +70.60(+0.29%) |
Dec 06, 2017 | 24172 | 24229 | 24134 | 24141 | 312,378,688 | -39.70(-0.16%) |
Dec 05, 2017 | 24335 | 24350 | 24155 | 24181 | 369,536,064 | -109.50(-0.45%) |
Dec 04, 2017 | 24424 | 24476 | 24288 | 24290 | 421,223,296 | +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 | 477,349,440 | +331.60(+1.39%) |
Nov 29, 2017 | 23883 | 23960 | 23873 | 23941 | 399,756,960 | +104.00(+0.44%) |
Nov 28, 2017 | 23625 | 23850 | 23617 | 23837 | 316,471,872 | +255.90(+1.09%) |
Nov 27, 2017 | 23553 | 23634 | 23545 | 23581 | 287,857,824 | +22.80(+0.10%) |
Nov 24, 2017 | 23553 | 23599 | 23552 | 23558 | 118,612,872 | +31.80(+0.14%) |
Nov 22, 2017 | 23526 | 23526 | 23526 | 23526 | 266,705,024 | -64.60(-0.27%) |
Nov 21, 2017 | 23500 | 23618 | 23500 | 23591 | 324,733,952 | +160.50(+0.69%) |
Nov 20, 2017 | 23371 | 23457 | 23361 | 23430 | 314,487,104 | +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 | 400,902,016 | +187.10(+0.80%) |
Nov 15, 2017 | 23335 | 23345 | 23243 | 23271 | 401,819,136 | -138.20(-0.59%) |
Nov 14, 2017 | 23388 | 23414 | 23272 | 23410 | 560,748,160 | -30.20(-0.13%) |
Nov 13, 2017 | 23368 | 23462 | 23343 | 23440 | 490,271,104 | +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 | 303,250,560 | -101.50(-0.43%) |
Nov 08, 2017 | 23543 | 23575 | 23511 | 23563 | 261,249,008 | +6.20(+0.03%) |
Nov 07, 2017 | 23574 | 23602 | 23484 | 23557 | 280,174,144 | +8.80(+0.04%) |
Nov 06, 2017 | 23534 | 23575 | 23521 | 23548 | 318,609,152 | +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 | 342,214,624 | +81.30(+0.35%) |