Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |