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