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