Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28103 | 28120 | 28042 | 28051 | 1,226,211 | -112.60(-0.40%) |
Nov 27, 2019 | 28164 | 28164 | 28164 | 28164 | 1,996,388 | +42.30(+0.15%) |
Nov 26, 2019 | 28081 | 28146 | 28042 | 28122 | 3,235,625 | +55.20(+0.20%) |
Nov 25, 2019 | 27918 | 28069 | 27918 | 28066 | 2,441,917 | +190.90(+0.68%) |
Nov 22, 2019 | 27831 | 27898 | 27774 | 27876 | 2,185,777 | +109.30(+0.39%) |
Nov 21, 2019 | 27820 | 27828 | 27708 | 27766 | 2,298,584 | -54.80(-0.20%) |
Nov 20, 2019 | 27880 | 27897 | 27675 | 27821 | 2,577,230 | -112.90(-0.40%) |
Nov 19, 2019 | 28080 | 28090 | 27894 | 27934 | 2,457,185 | -102.20(-0.36%) |
Nov 18, 2019 | 27993 | 28041 | 27969 | 28036 | 2,454,101 | +31.30(+0.11%) |
Nov 15, 2019 | 27844 | 28005 | 27844 | 28005 | 2,889,055 | +222.90(+0.80%) |
Nov 14, 2019 | 27757 | 27801 | 27677 | 27782 | 2,935,678 | -1.60(-0.01%) |
Nov 13, 2019 | 27622 | 27806 | 27587 | 27784 | 2,733,241 | +92.10(+0.33%) |
Nov 12, 2019 | 27702 | 27771 | 27635 | 27692 | 2,127,325 | +0.00(+0.00%) |
Nov 11, 2019 | 27581 | 27714 | 27518 | 27692 | 2,023,298 | +10.30(+0.04%) |
Nov 08, 2019 | 27686 | 27695 | 27579 | 27681 | 2,227,860 | +6.40(+0.02%) |
Nov 07, 2019 | 27590 | 27774 | 27590 | 27675 | 2,574,801 | +182.20(+0.66%) |
Nov 06, 2019 | 27503 | 27526 | 27408 | 27493 | 2,363,937 | +0.00(+0.00%) |
Nov 05, 2019 | 27500 | 27558 | 27454 | 27493 | 2,863,078 | +30.50(+0.11%) |
Nov 04, 2019 | 27402 | 27518 | 27402 | 27462 | 2,698,656 | +114.70(+0.42%) |
Nov 01, 2019 | 27143 | 27347 | 27143 | 27347 | 2,720,739 | +301.20(+1.11%) |
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%) |