Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 26950 | 27044 | 26869 | 26919 | 0 | -859.20(-3.09%) |
Jul 30, 2019 | 27931 | 27940 | 27701 | 27778 | 0 | -328.60(-1.17%) |
Jul 29, 2019 | 28263 | 28303 | 27945 | 28106 | 0 | -291.30(-1.03%) |
Jul 26, 2019 | 28406 | 28488 | 28338 | 28398 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 28406 | 28488 | 28338 | 28398 | 0 | -126.30(-0.44%) |
Jul 24, 2019 | 28578 | 28764 | 28516 | 28524 | 0 | +57.50(+0.20%) |
Jul 23, 2019 | 28392 | 28489 | 28314 | 28466 | 0 | +95.20(+0.34%) |
Jul 22, 2019 | 28612 | 28649 | 28304 | 28371 | 0 | -394.10(-1.37%) |
Jul 19, 2019 | 28585 | 28810 | 28551 | 28765 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 28585 | 28810 | 28551 | 28765 | 0 | +172.20(+0.60%) |
Jul 17, 2019 | 28464 | 28593 | 28377 | 28593 | 0 | -26.40(-0.09%) |
Jul 16, 2019 | 28584 | 28635 | 28489 | 28620 | 0 | +64.70(+0.23%) |
Jul 15, 2019 | 28303 | 28567 | 28071 | 28555 | 0 | +83.30(+0.29%) |
Jul 12, 2019 | 28402 | 28604 | 28400 | 28472 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 28402 | 28604 | 28400 | 28472 | 0 | +266.90(+0.95%) |
Jul 10, 2019 | 28245 | 28312 | 28145 | 28205 | 0 | +88.40(+0.31%) |
Jul 09, 2019 | 28300 | 28313 | 28081 | 28116 | 0 | -215.40(-0.76%) |
Jul 08, 2019 | 28513 | 28541 | 28194 | 28332 | 0 | -443.10(-1.54%) |
Jul 05, 2019 | 28786 | 28881 | 28715 | 28775 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 28786 | 28881 | 28715 | 28775 | 0 | -80.30(-0.28%) |
Jul 03, 2019 | 28782 | 28892 | 28721 | 28855 | 0 | -20.50(-0.07%) |