Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26806 | 27102 | 26801 | 27101 | 0 | +433.10(+1.62%) |
Oct 30, 2019 | 26767 | 26810 | 26603 | 26668 | 0 | -119.10(-0.44%) |
Oct 29, 2019 | 27028 | 27028 | 26729 | 26787 | 0 | -104.50(-0.39%) |
Oct 28, 2019 | 26770 | 27006 | 26763 | 26891 | 0 | +223.90(+0.84%) |
Oct 25, 2019 | 26796 | 26796 | 26621 | 26667 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 26796 | 26796 | 26621 | 26667 | 0 | +100.70(+0.38%) |
Oct 23, 2019 | 26772 | 26819 | 26492 | 26567 | 0 | -219.50(-0.82%) |
Oct 22, 2019 | 26814 | 26844 | 26698 | 26786 | 0 | +60.50(+0.23%) |
Oct 21, 2019 | 26715 | 26818 | 26658 | 26726 | 0 | +6.10(+0.02%) |
Oct 18, 2019 | 26911 | 26985 | 26650 | 26720 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 26911 | 26985 | 26650 | 26720 | 0 | +55.30(+0.21%) |
Oct 16, 2019 | 26554 | 26699 | 26432 | 26664 | 0 | +160.40(+0.61%) |
Oct 15, 2019 | 26609 | 26609 | 26433 | 26504 | 0 | -17.90(-0.07%) |
Oct 14, 2019 | 26521 | 26637 | 26386 | 26522 | 0 | +213.40(+0.81%) |
Oct 11, 2019 | 25987 | 26393 | 25976 | 26308 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 25987 | 26393 | 25976 | 26308 | 0 | +625.60(+2.44%) |
Oct 09, 2019 | 25737 | 25867 | 25657 | 25683 | 0 | -210.60(-0.81%) |
Oct 08, 2019 | 25849 | 26180 | 25762 | 25893 | 0 | +72.40(+0.28%) |
Oct 04, 2019 | 26170 | 26170 | 25612 | 25821 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 26170 | 26170 | 25612 | 25821 | 0 | -221.70(-0.85%) |
Oct 02, 2019 | 25902 | 26093 | 25778 | 26043 | 0 | -49.60(-0.19%) |
Sep 30, 2019 | 25845 | 26162 | 25786 | 26092 | 0 | +0.00(+0.00%) |
Sep 29, 2019 | 25845 | 26162 | 25786 | 26092 | 0 | +137.50(+0.53%) |
Sep 27, 2019 | 25978 | 26018 | 25841 | 25955 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 25978 | 26018 | 25841 | 25955 | 0 | +9.50(+0.04%) |
Sep 25, 2019 | 26163 | 26191 | 25918 | 25945 | 0 | -335.70(-1.28%) |
Sep 24, 2019 | 26300 | 26392 | 26207 | 26281 | 0 | +58.60(+0.22%) |
Sep 23, 2019 | 26464 | 26483 | 26186 | 26222 | 0 | -213.30(-0.81%) |
Sep 20, 2019 | 26533 | 26564 | 26410 | 26436 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 26533 | 26564 | 26410 | 26436 | 0 | -318.40(-1.19%) |
Sep 18, 2019 | 26838 | 26891 | 26731 | 26754 | 0 | -36.10(-0.13%) |
Sep 17, 2019 | 26943 | 26952 | 26694 | 26790 | 0 | -334.40(-1.23%) |
Sep 16, 2019 | 27213 | 27213 | 26976 | 27125 | 0 | -228.10(-0.83%) |
Sep 13, 2019 | 27154 | 27366 | 27074 | 27353 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 27154 | 27366 | 27074 | 27353 | 0 | +193.60(+0.71%) |
Sep 11, 2019 | 26791 | 27160 | 26706 | 27159 | 0 | +475.40(+1.78%) |
Sep 10, 2019 | 26832 | 26871 | 26634 | 26684 | 0 | +2.30(+0.01%) |
Sep 09, 2019 | 26743 | 26808 | 26610 | 26681 | 0 | -9.40(-0.04%) |
Sep 06, 2019 | 26773 | 26791 | 26563 | 26691 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 26773 | 26791 | 26563 | 26691 | 0 | +167.60(+0.63%) |
Sep 04, 2019 | 25675 | 26654 | 25675 | 26523 | 0 | +995.40(+3.90%) |
Sep 03, 2019 | 25546 | 25736 | 25498 | 25528 | 0 | -98.80(-0.39%) |
Sep 02, 2019 | 25628 | 25662 | 25503 | 25627 | 0 | -98.10(-0.38%) |
Aug 30, 2019 | 26012 | 26012 | 25536 | 25725 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 26012 | 26012 | 25536 | 25725 | 0 | +109.20(+0.43%) |
Aug 28, 2019 | 25767 | 25831 | 25596 | 25616 | 0 | -48.60(-0.19%) |
Aug 27, 2019 | 25716 | 25765 | 25582 | 25664 | 0 | -16.20(-0.06%) |
Aug 26, 2019 | 25322 | 25692 | 25250 | 25680 | 0 | -499.00(-1.91%) |
Aug 23, 2019 | 26058 | 26241 | 25940 | 26179 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 26058 | 26241 | 25940 | 26179 | 0 | -90.70(-0.35%) |
Aug 21, 2019 | 26160 | 26318 | 26076 | 26270 | 0 | +38.50(+0.15%) |
Aug 20, 2019 | 26256 | 26347 | 26149 | 26232 | 0 | -60.30(-0.23%) |
Aug 19, 2019 | 25995 | 26356 | 25995 | 26292 | 0 | +557.60(+2.17%) |
Aug 16, 2019 | 25485 | 25798 | 25314 | 25734 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 25485 | 25798 | 25314 | 25734 | 0 | +431.90(+1.71%) |
Aug 14, 2019 | 25711 | 25718 | 25197 | 25302 | 0 | +21.00(+0.08%) |
Aug 13, 2019 | 25537 | 25617 | 25271 | 25281 | 0 | -543.40(-2.10%) |
Aug 12, 2019 | 25870 | 26069 | 25825 | 25825 | 0 | -114.60(-0.44%) |
Aug 09, 2019 | 26279 | 26314 | 25939 | 25939 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 26279 | 26314 | 25939 | 25939 | 0 | -57.70(-0.22%) |
Aug 07, 2019 | 25978 | 26025 | 25739 | 25997 | 0 | +20.80(+0.08%) |
Aug 06, 2019 | 25472 | 26042 | 25397 | 25976 | 0 | -175.10(-0.67%) |
Aug 05, 2019 | 26480 | 26503 | 26087 | 26151 | 0 | -767.30(-2.85%) |
Aug 02, 2019 | 26950 | 27044 | 26869 | 26919 | 0 | +0.00(+0.00%) |