Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 23443 | 23518 | 23389 | 23435 | 360,734,496 | +57.80(+0.25%) |
Oct 31, 2017 | 23369 | 23406 | 23334 | 23377 | 385,673,216 | +28.50(+0.12%) |
Oct 30, 2017 | 23406 | 23429 | 23328 | 23349 | 433,478,880 | -85.50(-0.36%) |
Oct 27, 2017 | 23419 | 23449 | 23353 | 23434 | 518,872,832 | +33.30(+0.14%) |
Oct 26, 2017 | 23381 | 23460 | 23381 | 23401 | 368,271,744 | +71.40(+0.31%) |
Oct 25, 2017 | 23431 | 23452 | 23251 | 23330 | 397,032,128 | -112.30(-0.48%) |
Oct 24, 2017 | 23347 | 23485 | 23343 | 23442 | 393,196,096 | +167.80(+0.72%) |
Oct 23, 2017 | 23349 | 23368 | 23274 | 23274 | 453,485,344 | -54.60(-0.23%) |
Oct 20, 2017 | 23205 | 23329 | 23202 | 23329 | 474,384,128 | +165.60(+0.71%) |
Oct 19, 2017 | 23108 | 23167 | 23053 | 23163 | 348,412,128 | +5.40(+0.02%) |
Oct 18, 2017 | 23087 | 23173 | 23087 | 23158 | 269,824,128 | +160.20(+0.70%) |
Oct 17, 2017 | 22952 | 23002 | 22948 | 22997 | 269,985,568 | +40.40(+0.18%) |
Oct 16, 2017 | 22893 | 22960 | 22887 | 22957 | 246,438,784 | +85.30(+0.37%) |
Oct 13, 2017 | 22876 | 22905 | 22856 | 22872 | 259,557,184 | +30.70(+0.13%) |
Oct 12, 2017 | 22855 | 22885 | 22821 | 22841 | 286,007,200 | -31.90(-0.14%) |
Oct 11, 2017 | 22828 | 22873 | 22822 | 22873 | 313,014,784 | +42.20(+0.18%) |
Oct 10, 2017 | 22785 | 22850 | 22771 | 22831 | 319,015,424 | +69.60(+0.31%) |
Oct 09, 2017 | 22780 | 22803 | 22739 | 22761 | 308,916,768 | -12.60(-0.06%) |
Oct 06, 2017 | 22762 | 22774 | 22731 | 22774 | 221,452,352 | -1.70(-0.01%) |
Oct 05, 2017 | 22669 | 22777 | 22655 | 22775 | 243,223,136 | +113.80(+0.50%) |
Oct 04, 2017 | 22646 | 22686 | 22633 | 22662 | 235,041,984 | +19.90(+0.09%) |
Oct 03, 2017 | 22564 | 22646 | 22563 | 22642 | 237,882,960 | +84.10(+0.37%) |
Oct 02, 2017 | 22424 | 22559 | 22416 | 22558 | 266,476,960 | +152.50(+0.68%) |
Sep 29, 2017 | 22358 | 22406 | 22333 | 22405 | 274,792,544 | +23.90(+0.11%) |
Sep 28, 2017 | 22307 | 22395 | 22289 | 22381 | 262,040,016 | +40.50(+0.18%) |
Sep 27, 2017 | 22331 | 22371 | 22255 | 22341 | 339,911,488 | +56.40(+0.25%) |
Sep 26, 2017 | 22322 | 22369 | 22280 | 22284 | 284,523,072 | -11.80(-0.05%) |
Sep 25, 2017 | 22320 | 22360 | 22219 | 22296 | 330,211,072 | -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 | 284,152,000 | -53.40(-0.24%) |
Sep 20, 2017 | 22351 | 22413 | 22315 | 22413 | 331,337,408 | +41.80(+0.19%) |
Sep 19, 2017 | 22350 | 22386 | 22341 | 22371 | 292,887,584 | +39.50(+0.18%) |
Sep 18, 2017 | 22298 | 22356 | 22283 | 22331 | 302,496,192 | +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 | 297,147,136 | +45.30(+0.20%) |
Sep 13, 2017 | 22104 | 22158 | 22096 | 22158 | 290,432,192 | +39.30(+0.18%) |
Sep 12, 2017 | 22091 | 22135 | 22087 | 22119 | 363,932,896 | +61.50(+0.28%) |
Sep 11, 2017 | 21928 | 22067 | 21928 | 22057 | 309,483,456 | +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 | 332,492,736 | -22.80(-0.10%) |
Sep 06, 2017 | 21816 | 21849 | 21794 | 21808 | 313,579,264 | +54.30(+0.25%) |
Sep 05, 2017 | 21912 | 21921 | 21710 | 21753 | 323,973,408 | -234.30(-1.07%) |
Sep 01, 2017 | 21988 | 21988 | 21988 | 21988 | 256,235,184 | +39.50(+0.18%) |
Aug 31, 2017 | 21936 | 21986 | 21910 | 21948 | 374,137,664 | +55.70(+0.25%) |
Aug 30, 2017 | 21860 | 21914 | 21840 | 21892 | 241,141,952 | +27.00(+0.12%) |
Aug 29, 2017 | 21718 | 21879 | 21674 | 21865 | 227,182,336 | +57.00(+0.26%) |
Aug 28, 2017 | 21832 | 21862 | 21768 | 21808 | 216,117,184 | -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 | 227,755,344 | -28.70(-0.13%) |
Aug 23, 2017 | 21850 | 21867 | 21808 | 21812 | 232,781,264 | -87.80(-0.40%) |
Aug 22, 2017 | 21740 | 21913 | 21738 | 21900 | 242,657,392 | +196.10(+0.90%) |
Aug 21, 2017 | 21671 | 21719 | 21600 | 21704 | 271,194,656 | +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 | 308,838,880 | -274.20(-1.24%) |
Aug 16, 2017 | 22032 | 22086 | 22002 | 22025 | 261,421,680 | +25.90(+0.12%) |
Aug 15, 2017 | 22030 | 22039 | 21972 | 21999 | 265,711,008 | +5.30(+0.02%) |
Aug 14, 2017 | 21946 | 22019 | 21946 | 21994 | 233,111,536 | +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 | 302,144,384 | -204.70(-0.93%) |
Aug 09, 2017 | 22022 | 22057 | 21997 | 22049 | 277,051,616 | -36.60(-0.17%) |
Aug 08, 2017 | 22095 | 22179 | 22057 | 22085 | 254,518,848 | -33.10(-0.15%) |
Aug 07, 2017 | 22100 | 22121 | 22082 | 22118 | 210,561,520 | +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 | 277,864,416 | +9.90(+0.04%) |
Aug 02, 2017 | 22004 | 22036 | 21968 | 22016 | 335,297,504 | +52.30(+0.24%) |
Aug 01, 2017 | 21961 | 21991 | 21941 | 21964 | 318,981,696 | +72.80(+0.33%) |
Jul 31, 2017 | 21863 | 21930 | 21862 | 21891 | 306,220,672 | +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 | 405,166,368 | +85.60(+0.39%) |
Jul 26, 2017 | 21690 | 21742 | 21683 | 21711 | 276,913,568 | +97.60(+0.45%) |
Jul 25, 2017 | 21639 | 21671 | 21577 | 21613 | 303,506,336 | +100.20(+0.47%) |
Jul 24, 2017 | 21578 | 21578 | 21496 | 21513 | 282,426,976 | -66.90(-0.31%) |
Jul 21, 2017 | 21592 | 21593 | 21504 | 21580 | 362,832,256 | -31.70(-0.15%) |
Jul 20, 2017 | 21642 | 21661 | 21578 | 21612 | 311,484,480 | -29.00(-0.13%) |
Jul 19, 2017 | 21569 | 21641 | 21566 | 21641 | 248,828,384 | +66.10(+0.31%) |
Jul 18, 2017 | 21590 | 21590 | 21471 | 21575 | 250,330,016 | -55.00(-0.25%) |
Jul 17, 2017 | 21634 | 21662 | 21618 | 21630 | 244,602,304 | -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 | 231,958,640 | +21.00(+0.10%) |
Jul 12, 2017 | 21468 | 21581 | 21468 | 21532 | 266,250,704 | +123.00(+0.57%) |
Jul 11, 2017 | 21410 | 21442 | 21279 | 21409 | 247,382,336 | +0.60(+0.00%) |
Jul 10, 2017 | 21381 | 21446 | 21371 | 21408 | 263,614,400 | -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 | 317,674,176 | -158.20(-0.74%) |
Jul 05, 2017 | 21493 | 21505 | 21405 | 21478 | 271,321,024 | -1.10(-0.01%) |
Jul 03, 2017 | 21479 | 21479 | 21479 | 21479 | 186,811,744 | +129.70(+0.61%) |
Jun 30, 2017 | 21349 | 21426 | 21325 | 21350 | 309,339,104 | +62.60(+0.29%) |
Jun 29, 2017 | 21487 | 21487 | 21197 | 21287 | 333,762,848 | -167.60(-0.78%) |
Jun 28, 2017 | 21372 | 21479 | 21372 | 21455 | 270,431,744 | +143.90(+0.68%) |
Jun 27, 2017 | 21411 | 21441 | 21311 | 21311 | 291,511,488 | -98.90(-0.46%) |
Jun 26, 2017 | 21435 | 21506 | 21381 | 21410 | 241,191,952 | +14.80(+0.07%) |
Jun 23, 2017 | 21381 | 21422 | 21334 | 21395 | 368,402,944 | -2.50(-0.01%) |
Jun 22, 2017 | 21408 | 21456 | 21395 | 21397 | 260,065,984 | -12.70(-0.06%) |
Jun 21, 2017 | 21466 | 21493 | 21390 | 21410 | 290,316,864 | -57.10(-0.27%) |
Jun 20, 2017 | 21521 | 21535 | 21464 | 21467 | 309,748,032 | -61.90(-0.29%) |
Jun 19, 2017 | 21445 | 21529 | 21436 | 21529 | 288,633,856 | +144.70(+0.68%) |
Jun 16, 2017 | 21336 | 21384 | 21308 | 21384 | 603,256,384 | +24.40(+0.11%) |
Jun 15, 2017 | 21292 | 21367 | 21262 | 21360 | 316,446,368 | -14.70(-0.07%) |
Jun 14, 2017 | 21343 | 21392 | 21294 | 21375 | 294,342,848 | +46.10(+0.22%) |
Jun 13, 2017 | 21257 | 21333 | 21257 | 21328 | 323,016,992 | +92.80(+0.44%) |
Jun 12, 2017 | 21260 | 21277 | 21186 | 21236 | 525,496,896 | -36.30(-0.17%) |
Jun 09, 2017 | 21209 | 21305 | 21159 | 21272 | 397,196,384 | +89.50(+0.42%) |
Jun 08, 2017 | 21170 | 21266 | 21138 | 21182 | 329,039,680 | +8.80(+0.04%) |
Jun 07, 2017 | 21172 | 21190 | 21113 | 21174 | 272,468,832 | +37.50(+0.18%) |
Jun 06, 2017 | 21146 | 21180 | 21118 | 21136 | 282,977,408 | -47.80(-0.23%) |
Jun 05, 2017 | 21195 | 21224 | 21169 | 21184 | 267,963,856 | -22.30(-0.11%) |
Jun 02, 2017 | 21142 | 21225 | 21130 | 21206 | 329,700,640 | +62.10(+0.29%) |
Jun 01, 2017 | 21031 | 21144 | 20994 | 21144 | 275,315,328 | +135.50(+0.64%) |
May 31, 2017 | 21048 | 21052 | 20943 | 21009 | 361,262,592 | -20.80(-0.10%) |
May 30, 2017 | 21046 | 21064 | 21010 | 21030 | 240,993,728 | -50.80(-0.24%) |
May 26, 2017 | 21080 | 21080 | 21080 | 21080 | 207,998,352 | -2.60(-0.01%) |
May 25, 2017 | 21063 | 21112 | 21051 | 21083 | 266,830,048 | +70.50(+0.34%) |
May 24, 2017 | 20949 | 21023 | 20934 | 21012 | 281,907,072 | +74.50(+0.36%) |
May 23, 2017 | 20909 | 20961 | 20896 | 20938 | 242,519,008 | +43.10(+0.21%) |
May 22, 2017 | 20868 | 20914 | 20860 | 20895 | 272,215,904 | +90.00(+0.43%) |
May 19, 2017 | 20698 | 20857 | 20688 | 20805 | 365,183,456 | +141.80(+0.69%) |
May 18, 2017 | 20580 | 20759 | 20553 | 20663 | 421,051,008 | +56.10(+0.27%) |
May 17, 2017 | 20846 | 20846 | 20601 | 20607 | 416,674,208 | -372.90(-1.78%) |
May 16, 2017 | 20984 | 21034 | 20933 | 20980 | 311,080,640 | -2.10(-0.01%) |
May 15, 2017 | 20924 | 21001 | 20924 | 20982 | 311,849,888 | +85.30(+0.41%) |
May 12, 2017 | 20893 | 20916 | 20870 | 20897 | 288,496,256 | -22.80(-0.11%) |
May 11, 2017 | 20926 | 20933 | 20799 | 20919 | 277,567,104 | -23.70(-0.11%) |
May 10, 2017 | 20958 | 20976 | 20884 | 20943 | 275,577,440 | -32.70(-0.16%) |
May 09, 2017 | 21022 | 21047 | 20938 | 20976 | 271,241,344 | -36.50(-0.17%) |
May 08, 2017 | 20991 | 21018 | 20971 | 21012 | 275,374,208 | +5.40(+0.03%) |
May 05, 2017 | 20929 | 21007 | 20905 | 21007 | 260,960,208 | +55.40(+0.26%) |
May 04, 2017 | 20988 | 20991 | 20848 | 20952 | 273,887,808 | -6.40(-0.03%) |
May 03, 2017 | 20915 | 20973 | 20874 | 20958 | 310,327,456 | +8.00(+0.04%) |
May 02, 2017 | 20941 | 20961 | 20904 | 20950 | 335,945,152 | +36.40(+0.17%) |
May 01, 2017 | 20963 | 20977 | 20898 | 20914 | 287,130,528 | -27.00(-0.13%) |
Apr 28, 2017 | 20987 | 20988 | 20927 | 20940 | 329,991,680 | -40.80(-0.19%) |
Apr 27, 2017 | 20991 | 21006 | 20936 | 20981 | 302,230,880 | +6.20(+0.03%) |
Apr 26, 2017 | 21010 | 21071 | 20972 | 20975 | 326,738,432 | -21.00(-0.10%) |
Apr 25, 2017 | 20916 | 21027 | 20909 | 20996 | 347,768,096 | +232.20(+1.12%) |
Apr 24, 2017 | 20724 | 20792 | 20724 | 20764 | 334,393,216 | +216.10(+1.05%) |
Apr 21, 2017 | 20578 | 20601 | 20505 | 20548 | 369,603,072 | -30.90(-0.15%) |
Apr 20, 2017 | 20407 | 20630 | 20407 | 20579 | 311,712,704 | +174.20(+0.85%) |
Apr 19, 2017 | 20504 | 20547 | 20380 | 20404 | 294,265,440 | -118.80(-0.58%) |
Apr 18, 2017 | 20561 | 20600 | 20462 | 20523 | 261,663,088 | -113.60(-0.55%) |
Apr 17, 2017 | 20485 | 20644 | 20485 | 20637 | 228,533,632 | +183.70(+0.90%) |
Apr 13, 2017 | 20453 | 20453 | 20453 | 20453 | 234,542,336 | -138.70(-0.67%) |
Apr 12, 2017 | 20638 | 20642 | 20553 | 20592 | 256,250,080 | -59.40(-0.29%) |
Apr 11, 2017 | 20644 | 20660 | 20513 | 20651 | 254,831,696 | -6.70(-0.03%) |
Apr 10, 2017 | 20668 | 20750 | 20615 | 20658 | 222,123,536 | +1.90(+0.01%) |
Apr 07, 2017 | 20648 | 20726 | 20607 | 20656 | 219,733,168 | -6.80(-0.03%) |
Apr 06, 2017 | 20654 | 20746 | 20612 | 20663 | 250,977,952 | +14.70(+0.07%) |
Apr 05, 2017 | 20745 | 20888 | 20640 | 20648 | 281,346,144 | -41.00(-0.20%) |
Apr 04, 2017 | 20635 | 20701 | 20605 | 20689 | 236,722,080 | +39.00(+0.19%) |
Apr 03, 2017 | 20665 | 20692 | 20518 | 20650 | 285,100,160 | -13.00(-0.06%) |
Mar 31, 2017 | 20700 | 20723 | 20661 | 20663 | 303,771,040 | -65.30(-0.32%) |
Mar 30, 2017 | 20663 | 20754 | 20644 | 20728 | 270,298,368 | +69.20(+0.33%) |
Mar 29, 2017 | 20676 | 20685 | 20625 | 20659 | 235,773,584 | -42.20(-0.20%) |
Mar 28, 2017 | 20542 | 20736 | 20520 | 20702 | 291,011,552 | +150.50(+0.73%) |
Mar 27, 2017 | 20488 | 20578 | 20413 | 20551 | 267,167,792 | -45.70(-0.22%) |
Mar 24, 2017 | 20674 | 20718 | 20530 | 20597 | 292,981,472 | -59.90(-0.29%) |
Mar 23, 2017 | 20645 | 20758 | 20619 | 20657 | 274,861,792 | -4.70(-0.02%) |
Mar 22, 2017 | 20640 | 20686 | 20579 | 20661 | 322,486,528 | -6.70(-0.03%) |
Mar 21, 2017 | 20956 | 20970 | 20653 | 20668 | 366,893,792 | -237.90(-1.14%) |
Mar 20, 2017 | 20916 | 20955 | 20886 | 20906 | 245,222,736 | -8.70(-0.04%) |
Mar 17, 2017 | 20965 | 20980 | 20911 | 20915 | 535,281,184 | -20.00(-0.10%) |
Mar 16, 2017 | 20969 | 21000 | 20894 | 20935 | 263,995,072 | -15.50(-0.07%) |
Mar 15, 2017 | 20875 | 20978 | 20860 | 20950 | 296,154,976 | +112.70(+0.54%) |
Mar 14, 2017 | 20849 | 20874 | 20786 | 20837 | 245,049,024 | -44.10(-0.21%) |
Mar 13, 2017 | 20899 | 20926 | 20846 | 20882 | 287,804,448 | -21.50(-0.10%) |
Mar 10, 2017 | 20919 | 20940 | 20828 | 20903 | 315,431,232 | +44.80(+0.21%) |
Mar 09, 2017 | 20864 | 20901 | 20777 | 20858 | 275,057,664 | +2.50(+0.01%) |
Mar 08, 2017 | 20940 | 20951 | 20836 | 20856 | 294,612,096 | -69.10(-0.33%) |
Mar 07, 2017 | 20935 | 20970 | 20901 | 20925 | 271,502,912 | -29.50(-0.14%) |
Mar 06, 2017 | 20956 | 20986 | 20912 | 20954 | 265,923,072 | -51.40(-0.24%) |
Mar 03, 2017 | 21009 | 21040 | 20954 | 21006 | 254,422,384 | +2.70(+0.01%) |
Mar 02, 2017 | 21129 | 21129 | 20997 | 21003 | 319,632,416 | -112.60(-0.53%) |
Mar 01, 2017 | 20957 | 21169 | 20957 | 21116 | 388,257,600 | +303.40(+1.46%) |
Feb 28, 2017 | 20834 | 20841 | 20781 | 20812 | 337,121,504 | -25.20(-0.12%) |
Feb 27, 2017 | 20809 | 20851 | 20775 | 20837 | 255,044,368 | +15.60(+0.07%) |
Feb 24, 2017 | 20752 | 20822 | 20734 | 20822 | 292,539,200 | +11.50(+0.06%) |
Feb 23, 2017 | 20817 | 20841 | 20746 | 20810 | 301,427,648 | +34.70(+0.17%) |
Feb 22, 2017 | 20715 | 20782 | 20692 | 20776 | 309,887,904 | +32.60(+0.16%) |
Feb 21, 2017 | 20663 | 20758 | 20663 | 20743 | 322,644,096 | +118.90(+0.58%) |
Feb 17, 2017 | 20624 | 20624 | 20624 | 20624 | 340,617,984 | +4.30(+0.02%) |
Feb 16, 2017 | 20627 | 20640 | 20557 | 20620 | 353,625,952 | +7.90(+0.04%) |
Feb 15, 2017 | 20504 | 20620 | 20496 | 20612 | 381,081,376 | +107.50(+0.52%) |
Feb 14, 2017 | 20374 | 20504 | 20374 | 20504 | 354,772,384 | +92.20(+0.45%) |
Feb 13, 2017 | 20338 | 20442 | 20323 | 20412 | 310,801,728 | +142.80(+0.70%) |
Feb 10, 2017 | 20211 | 20298 | 20205 | 20269 | 312,233,280 | +97.00(+0.48%) |
Feb 09, 2017 | 20062 | 20206 | 20062 | 20172 | 324,798,080 | +118.10(+0.59%) |
Feb 08, 2017 | 20049 | 20068 | 20015 | 20054 | 279,323,264 | -36.00(-0.18%) |
Feb 07, 2017 | 20108 | 20155 | 20069 | 20090 | 278,343,776 | +37.90(+0.19%) |
Feb 06, 2017 | 20026 | 20095 | 20003 | 20052 | 281,877,056 | -19.10(-0.10%) |
Feb 03, 2017 | 19964 | 20082 | 19964 | 20072 | 344,216,320 | +186.60(+0.94%) |
Feb 02, 2017 | 19858 | 19923 | 19831 | 19885 | 346,023,456 | -6.00(-0.03%) |