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