Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 27188 | 27188 | 26918 | 27046 | 2,634,578 | -140.50(-0.52%) |
Oct 30, 2019 | 27111 | 27204 | 27020 | 27187 | 2,273,358 | +115.30(+0.43%) |
Oct 29, 2019 | 27061 | 27166 | 27040 | 27071 | 2,610,916 | -19.30(-0.07%) |
Oct 28, 2019 | 27040 | 27168 | 27029 | 27091 | 2,879,578 | +132.60(+0.49%) |
Oct 25, 2019 | 26790 | 27015 | 26766 | 26958 | 2,746,131 | +152.60(+0.57%) |
Oct 24, 2019 | 26894 | 26932 | 26714 | 26806 | 2,527,977 | -28.40(-0.11%) |
Oct 23, 2019 | 26835 | 26897 | 26745 | 26834 | 2,417,786 | +45.80(+0.17%) |
Oct 22, 2019 | 26850 | 26947 | 26788 | 26788 | 2,608,680 | -39.50(-0.15%) |
Oct 21, 2019 | 26853 | 26853 | 26748 | 26828 | 2,319,061 | +57.40(+0.21%) |
Oct 18, 2019 | 27004 | 27018 | 26770 | 26770 | 2,936,114 | -255.70(-0.95%) |
Oct 17, 2019 | 27032 | 27112 | 26970 | 27026 | 2,212,677 | +23.90(+0.09%) |
Oct 16, 2019 | 26972 | 27058 | 26943 | 27002 | 2,145,530 | -22.80(-0.08%) |
Oct 15, 2019 | 26811 | 27120 | 26811 | 27025 | 2,446,928 | +237.40(+0.89%) |
Oct 14, 2019 | 26766 | 26874 | 26749 | 26787 | 1,774,472 | -29.20(-0.11%) |
Oct 11, 2019 | 26694 | 27014 | 26694 | 26817 | 2,835,342 | +319.90(+1.21%) |
Oct 10, 2019 | 26317 | 26603 | 26314 | 26497 | 2,105,182 | +150.70(+0.57%) |
Oct 09, 2019 | 26308 | 26424 | 26250 | 26346 | 1,900,578 | +182.00(+0.70%) |
Oct 08, 2019 | 26277 | 26422 | 26140 | 26164 | 2,445,779 | -314.00(-1.19%) |
Oct 07, 2019 | 26502 | 26656 | 26424 | 26478 | 1,949,317 | -95.70(-0.36%) |
Oct 04, 2019 | 26272 | 26591 | 26272 | 26574 | 2,244,874 | +372.70(+1.42%) |
Oct 03, 2019 | 26039 | 26205 | 25744 | 26201 | 2,415,656 | +122.40(+0.47%) |
Oct 02, 2019 | 26426 | 26438 | 25974 | 26079 | 3,096,223 | -494.40(-1.86%) |
Oct 01, 2019 | 26962 | 27046 | 26562 | 26573 | 2,601,036 | -343.80(-1.28%) |
Sep 30, 2019 | 26852 | 26999 | 26852 | 26917 | 2,224,095 | +96.60(+0.36%) |
Sep 27, 2019 | 26987 | 27012 | 26716 | 26820 | 2,177,840 | -70.90(-0.26%) |
Sep 26, 2019 | 27004 | 27015 | 26804 | 26891 | 2,291,182 | -79.60(-0.30%) |
Sep 25, 2019 | 26867 | 27017 | 26756 | 26971 | 2,341,962 | +162.90(+0.61%) |
Sep 24, 2019 | 27034 | 27080 | 26705 | 26808 | 3,013,386 | -142.20(-0.53%) |
Sep 23, 2019 | 26851 | 27011 | 26831 | 26950 | 2,040,577 | +14.90(+0.06%) |
Sep 20, 2019 | 27102 | 27195 | 26927 | 26935 | 5,125,709 | -159.70(-0.59%) |
Sep 19, 2019 | 27186 | 27272 | 27064 | 27095 | 2,123,537 | -52.30(-0.19%) |
Sep 18, 2019 | 27075 | 27162 | 26899 | 27147 | 2,113,567 | +36.30(+0.13%) |
Sep 17, 2019 | 27010 | 27111 | 26987 | 27111 | 2,159,072 | +34.00(+0.13%) |
Sep 16, 2019 | 27146 | 27173 | 27033 | 27077 | 2,190,341 | -142.70(-0.52%) |
Sep 13, 2019 | 27217 | 27278 | 27194 | 27220 | 2,552,552 | +37.10(+0.14%) |
Sep 12, 2019 | 27197 | 27307 | 27105 | 27182 | 2,499,945 | +45.40(+0.17%) |
Sep 11, 2019 | 26928 | 27137 | 26886 | 27137 | 2,699,252 | +227.60(+0.85%) |
Sep 10, 2019 | 26806 | 26909 | 26717 | 26909 | 3,151,330 | +73.90(+0.28%) |
Sep 09, 2019 | 26866 | 26901 | 26762 | 26836 | 2,678,046 | +38.00(+0.14%) |
Sep 06, 2019 | 26790 | 26861 | 26708 | 26798 | 2,097,010 | +69.30(+0.26%) |
Sep 05, 2019 | 26603 | 26836 | 26603 | 26728 | 2,533,285 | +372.70(+1.41%) |
Sep 04, 2019 | 26302 | 26362 | 26244 | 26356 | 1,977,733 | +237.50(+0.91%) |
Sep 03, 2019 | 26198 | 26198 | 25978 | 26118 | 2,185,383 | -285.30(-1.08%) |
Aug 30, 2019 | 26476 | 26403 | 26403 | 26403 | 2,190,806 | +41.10(+0.16%) |
Aug 29, 2019 | 26249 | 26409 | 26186 | 26362 | 2,086,431 | +326.10(+1.25%) |
Aug 28, 2019 | 25713 | 26042 | 25637 | 26036 | 2,004,886 | +258.20(+1.00%) |
Aug 27, 2019 | 26014 | 26054 | 25722 | 25778 | 2,583,608 | -120.90(-0.47%) |
Aug 26, 2019 | 25826 | 25941 | 25716 | 25899 | 2,204,138 | +269.90(+1.05%) |
Aug 23, 2019 | 26134 | 26320 | 25507 | 25629 | 3,642,635 | -623.30(-2.37%) |
Aug 22, 2019 | 26272 | 26389 | 26099 | 26252 | 2,187,061 | +49.50(+0.19%) |
Aug 21, 2019 | 26145 | 26268 | 26142 | 26203 | 2,043,041 | +240.30(+0.93%) |
Aug 20, 2019 | 26087 | 26160 | 25952 | 25962 | 2,257,133 | -173.40(-0.66%) |
Aug 19, 2019 | 26020 | 26222 | 26020 | 26136 | 2,513,746 | +249.80(+0.97%) |
Aug 16, 2019 | 25678 | 25930 | 25678 | 25886 | 2,762,117 | +306.60(+1.20%) |
Aug 15, 2019 | 25514 | 25640 | 25340 | 25579 | 3,324,676 | +100.00(+0.39%) |
Aug 14, 2019 | 26035 | 26035 | 25472 | 25479 | 3,522,472 | -800.50(-3.05%) |
Aug 13, 2019 | 25889 | 26427 | 25833 | 26280 | 3,070,643 | +383.50(+1.48%) |
Aug 12, 2019 | 26170 | 26179 | 25825 | 25896 | 1,993,277 | -391.00(-1.49%) |
Aug 09, 2019 | 26337 | 26413 | 26098 | 26287 | 2,419,335 | -90.80(-0.34%) |
Aug 08, 2019 | 26086 | 26384 | 26038 | 26378 | 2,825,182 | +371.10(+1.43%) |
Aug 07, 2019 | 25814 | 26073 | 25440 | 26007 | 3,447,815 | -22.40(-0.09%) |
Aug 06, 2019 | 25811 | 26038 | 25711 | 26030 | 3,175,900 | +435.20(+1.70%) |
Aug 05, 2019 | 26259 | 26259 | 25592 | 25594 | 2,421,186 | -890.70(-3.36%) |
Aug 02, 2019 | 26529 | 26570 | 26249 | 26485 | 3,357,205 | -98.40(-0.37%) |