Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26758 | 26819 | 26296 | 26313 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 26758 | 26819 | 26296 | 26313 | 0 | -848.00(-3.12%) |
Jan 29, 2020 | 27102 | 27333 | 27102 | 27161 | 0 | -789.00(-2.82%) |
Jan 23, 2020 | 27935 | 27978 | 27774 | 27950 | 0 | -391.40(-1.38%) |
Jan 22, 2020 | 28116 | 28394 | 27938 | 28341 | 0 | +355.70(+1.27%) |
Jan 21, 2020 | 28449 | 28492 | 27980 | 27985 | 0 | -810.60(-2.81%) |
Jan 20, 2020 | 29169 | 29175 | 28795 | 28796 | 0 | -260.50(-0.90%) |
Jan 17, 2020 | 28988 | 29101 | 28813 | 29056 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 28988 | 29101 | 28813 | 29056 | 0 | +282.80(+0.98%) |
Jan 15, 2020 | 28891 | 28973 | 28619 | 28774 | 0 | -111.50(-0.39%) |
Jan 14, 2020 | 29150 | 29150 | 28790 | 28885 | 0 | -69.80(-0.24%) |
Jan 13, 2020 | 28772 | 28971 | 28672 | 28955 | 0 | +316.70(+1.11%) |
Jan 10, 2020 | 28665 | 28665 | 28504 | 28638 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 28665 | 28665 | 28504 | 28638 | 0 | +550.30(+1.96%) |
Jan 08, 2020 | 28000 | 28199 | 27858 | 28088 | 0 | -234.20(-0.83%) |
Jan 07, 2020 | 28353 | 28473 | 28264 | 28322 | 0 | +95.90(+0.34%) |
Jan 06, 2020 | 28326 | 28368 | 28054 | 28226 | 0 | -225.30(-0.79%) |
Jan 03, 2020 | 28828 | 28883 | 28428 | 28452 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 28828 | 28883 | 28428 | 28452 | 0 | +261.70(+0.93%) |
Dec 30, 2019 | 28241 | 28298 | 28124 | 28190 | 0 | -35.60(-0.13%) |
Dec 27, 2019 | 28034 | 28226 | 28001 | 28225 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 28034 | 28226 | 28001 | 28225 | 0 | +361.20(+1.30%) |
Dec 23, 2019 | 27902 | 27921 | 27793 | 27864 | 0 | -7.10(-0.03%) |
Dec 20, 2019 | 27835 | 27960 | 27741 | 27871 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 27835 | 27960 | 27741 | 27871 | 0 | -12.90(-0.05%) |
Dec 18, 2019 | 27947 | 27971 | 27776 | 27884 | 0 | +40.50(+0.15%) |
Dec 17, 2019 | 27631 | 27895 | 27563 | 27844 | 0 | +335.60(+1.22%) |
Dec 16, 2019 | 27530 | 27716 | 27473 | 27508 | 0 | -179.70(-0.65%) |
Dec 13, 2019 | 27494 | 27688 | 27405 | 27688 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 27494 | 27688 | 27405 | 27688 | 0 | +1042.40(+3.91%) |
Dec 11, 2019 | 26410 | 26660 | 26364 | 26645 | 0 | +208.80(+0.79%) |
Dec 10, 2019 | 26379 | 26527 | 26356 | 26437 | 0 | -58.10(-0.22%) |
Dec 09, 2019 | 26514 | 26618 | 26432 | 26495 | 0 | -3.70(-0.01%) |
Dec 06, 2019 | 26345 | 26520 | 26309 | 26498 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 26345 | 26520 | 26309 | 26498 | 0 | +435.80(+1.67%) |
Dec 04, 2019 | 26071 | 26192 | 25995 | 26063 | 0 | -328.70(-1.25%) |
Dec 03, 2019 | 26316 | 26424 | 26063 | 26391 | 0 | -53.40(-0.20%) |
Dec 02, 2019 | 26475 | 26512 | 26393 | 26445 | 0 | +98.20(+0.37%) |
Nov 29, 2019 | 26705 | 26705 | 26308 | 26346 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 26705 | 26705 | 26308 | 26346 | 0 | -607.50(-2.25%) |
Nov 27, 2019 | 26944 | 26974 | 26867 | 26954 | 0 | +40.10(+0.15%) |
Nov 26, 2019 | 27184 | 27228 | 26914 | 26914 | 0 | -79.10(-0.29%) |
Nov 25, 2019 | 26873 | 27114 | 26853 | 26993 | 0 | +397.90(+1.50%) |
Nov 22, 2019 | 26585 | 26690 | 26488 | 26595 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 26585 | 26690 | 26488 | 26595 | 0 | -294.50(-1.10%) |
Nov 20, 2019 | 26937 | 26962 | 26804 | 26890 | 0 | -204.20(-0.75%) |
Nov 19, 2019 | 26671 | 27094 | 26606 | 27094 | 0 | +412.70(+1.55%) |
Nov 18, 2019 | 26442 | 26702 | 26406 | 26681 | 0 | +354.40(+1.35%) |
Nov 15, 2019 | 26530 | 26545 | 26300 | 26327 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 26530 | 26545 | 26300 | 26327 | 0 | -244.80(-0.92%) |
Nov 13, 2019 | 26761 | 26761 | 26465 | 26572 | 0 | -493.80(-1.82%) |
Nov 12, 2019 | 27064 | 27077 | 26795 | 27065 | 0 | +138.70(+0.52%) |
Nov 11, 2019 | 27361 | 27361 | 26830 | 26927 | 0 | -724.50(-2.62%) |
Nov 08, 2019 | 27895 | 27895 | 27582 | 27651 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 27895 | 27895 | 27582 | 27651 | 0 | -37.50(-0.14%) |
Nov 06, 2019 | 27636 | 27751 | 27548 | 27689 | 0 | +5.20(+0.02%) |
Nov 05, 2019 | 27601 | 27733 | 27463 | 27683 | 0 | +136.10(+0.49%) |
Nov 04, 2019 | 27300 | 27547 | 27300 | 27547 | 0 | +446.50(+1.65%) |