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