Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 19924 | 19968 | 19846 | 19891 | 425,925,920 | +26.80(+0.13%) |
Jan 31, 2017 | 19913 | 19918 | 19785 | 19864 | 365,471,904 | -107.00(-0.54%) |
Jan 30, 2017 | 20029 | 20029 | 19875 | 19971 | 316,926,816 | -122.70(-0.61%) |
Jan 27, 2017 | 20103 | 20116 | 20073 | 20094 | 343,130,880 | -7.10(-0.04%) |
Jan 26, 2017 | 20076 | 20126 | 20068 | 20101 | 353,346,912 | +32.40(+0.16%) |
Jan 25, 2017 | 19994 | 20082 | 19994 | 20068 | 370,922,400 | +155.80(+0.78%) |
Jan 24, 2017 | 19795 | 19949 | 19787 | 19913 | 373,282,208 | +112.90(+0.57%) |
Jan 23, 2017 | 19795 | 19834 | 19732 | 19800 | 321,383,168 | -27.40(-0.14%) |
Jan 20, 2017 | 19795 | 19844 | 19759 | 19827 | 435,257,152 | +94.80(+0.48%) |
Jan 19, 2017 | 19814 | 19824 | 19678 | 19732 | 299,962,176 | -72.30(-0.37%) |
Jan 18, 2017 | 19823 | 19828 | 19739 | 19805 | 279,336,480 | -22.10(-0.11%) |
Jan 17, 2017 | 19849 | 19883 | 19775 | 19827 | 341,051,616 | -58.90(-0.30%) |
Jan 13, 2017 | 19886 | 19886 | 19886 | 19886 | 263,778,000 | -5.30(-0.03%) |
Jan 12, 2017 | 19926 | 19929 | 19770 | 19891 | 305,703,232 | -63.30(-0.32%) |
Jan 11, 2017 | 19887 | 19973 | 19833 | 19954 | 334,487,904 | +98.80(+0.50%) |
Jan 10, 2017 | 19876 | 19957 | 19836 | 19856 | 298,773,344 | -31.90(-0.16%) |
Jan 09, 2017 | 19931 | 19944 | 19887 | 19887 | 287,053,376 | -76.40(-0.38%) |
Jan 06, 2017 | 19907 | 20000 | 19834 | 19964 | 277,701,792 | +64.50(+0.32%) |
Jan 05, 2017 | 19925 | 19949 | 19811 | 19899 | 266,443,200 | -42.90(-0.22%) |
Jan 04, 2017 | 19891 | 19956 | 19879 | 19942 | 278,642,400 | +60.40(+0.30%) |
Jan 03, 2017 | 19873 | 19938 | 19776 | 19882 | 338,503,616 | +119.20(+0.60%) |
Dec 30, 2016 | 19763 | 19763 | 19763 | 19763 | 271,913,280 | -57.20(-0.29%) |
Dec 29, 2016 | 19836 | 19878 | 19789 | 19820 | 171,507,328 | -13.90(-0.07%) |
Dec 28, 2016 | 19964 | 19981 | 19827 | 19834 | 187,797,936 | -111.30(-0.56%) |
Dec 27, 2016 | 19944 | 19980 | 19940 | 19945 | 157,901,184 | +11.20(+0.06%) |
Dec 23, 2016 | 19934 | 19934 | 19934 | 19934 | 158,263,808 | +14.90(+0.07%) |
Dec 22, 2016 | 19923 | 19934 | 19882 | 19919 | 257,436,944 | -23.10(-0.12%) |
Dec 21, 2016 | 19969 | 19987 | 19942 | 19942 | 256,364,128 | -32.60(-0.16%) |
Dec 20, 2016 | 19921 | 19988 | 19920 | 19975 | 282,345,312 | +91.50(+0.46%) |
Dec 19, 2016 | 19837 | 19918 | 19833 | 19883 | 301,248,672 | +39.70(+0.20%) |
Dec 16, 2016 | 19909 | 19923 | 19821 | 19843 | 573,469,760 | -8.80(-0.04%) |
Dec 15, 2016 | 19812 | 19951 | 19812 | 19852 | 354,192,736 | +59.70(+0.30%) |
Dec 14, 2016 | 19876 | 19966 | 19749 | 19792 | 407,461,472 | -118.70(-0.60%) |
Dec 13, 2016 | 19852 | 19954 | 19846 | 19911 | 382,396,800 | +114.80(+0.58%) |
Dec 12, 2016 | 19770 | 19825 | 19748 | 19796 | 332,932,608 | +39.60(+0.20%) |
Dec 09, 2016 | 19631 | 19758 | 19623 | 19757 | 334,466,976 | +142.00(+0.72%) |
Dec 08, 2016 | 19560 | 19665 | 19528 | 19615 | 322,922,368 | +65.20(+0.33%) |
Dec 07, 2016 | 19242 | 19558 | 19230 | 19550 | 381,359,104 | +297.80(+1.55%) |
Dec 06, 2016 | 19220 | 19256 | 19185 | 19252 | 280,291,392 | +35.60(+0.19%) |
Dec 05, 2016 | 19244 | 19275 | 19187 | 19216 | 317,077,952 | +45.80(+0.24%) |
Dec 02, 2016 | 19161 | 19196 | 19141 | 19170 | 84,921,760 | -21.50(-0.11%) |