Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26595 | 26614 | 26420 | 26593 | 3,347,743 | +38.50(+0.14%) |
Apr 29, 2019 | 26560 | 26602 | 26521 | 26554 | 2,768,296 | +11.10(+0.04%) |
Apr 26, 2019 | 26455 | 26544 | 26393 | 26543 | 3,172,883 | +81.20(+0.31%) |
Apr 25, 2019 | 26426 | 26536 | 26310 | 26462 | 2,937,373 | -135.00(-0.51%) |
Apr 24, 2019 | 26653 | 26681 | 26583 | 26597 | 2,792,144 | -59.30(-0.22%) |
Apr 23, 2019 | 26514 | 26696 | 26504 | 26656 | 3,093,877 | +145.30(+0.55%) |
Apr 22, 2019 | 26511 | 26553 | 26459 | 26511 | 2,303,825 | -48.40(-0.18%) |
Apr 18, 2019 | 26560 | 26560 | 26560 | 26560 | 3,326,333 | +110.00(+0.42%) |
Apr 17, 2019 | 26468 | 26501 | 26392 | 26450 | 3,647,207 | -3.20(-0.01%) |
Apr 16, 2019 | 26482 | 26531 | 26397 | 26453 | 3,002,115 | +67.90(+0.26%) |
Apr 15, 2019 | 26408 | 26425 | 26316 | 26385 | 2,499,969 | -27.50(-0.10%) |
Apr 12, 2019 | 26358 | 26437 | 26310 | 26412 | 3,699,078 | +269.20(+1.03%) |
Apr 11, 2019 | 26188 | 26230 | 26063 | 26143 | 2,107,062 | -14.10(-0.05%) |
Apr 10, 2019 | 26174 | 26210 | 26101 | 26157 | 2,024,441 | +6.60(+0.03%) |
Apr 09, 2019 | 26244 | 26246 | 26103 | 26151 | 2,439,671 | -190.40(-0.72%) |
Apr 08, 2019 | 26313 | 26341 | 26246 | 26341 | 2,285,753 | -84.00(-0.32%) |
Apr 05, 2019 | 26428 | 26488 | 26371 | 26425 | 2,295,515 | +40.40(+0.15%) |
Apr 04, 2019 | 26213 | 26399 | 26213 | 26385 | 2,324,692 | +166.50(+0.64%) |
Apr 03, 2019 | 26238 | 26282 | 26138 | 26218 | 2,711,780 | +39.00(+0.15%) |
Apr 02, 2019 | 26214 | 26221 | 26122 | 26179 | 2,499,806 | -79.30(-0.30%) |
Apr 01, 2019 | 26075 | 26281 | 26072 | 26258 | 2,908,474 | +329.70(+1.27%) |
Mar 29, 2019 | 25827 | 25949 | 25772 | 25929 | 3,006,174 | +211.20(+0.82%) |
Mar 28, 2019 | 25693 | 25743 | 25577 | 25718 | 2,339,171 | +91.90(+0.36%) |
Mar 27, 2019 | 25676 | 25758 | 25425 | 25626 | 2,683,759 | -32.10(-0.13%) |
Mar 26, 2019 | 25650 | 25796 | 25545 | 25658 | 3,038,872 | +140.90(+0.55%) |
Mar 25, 2019 | 25491 | 25603 | 25372 | 25517 | 2,998,651 | +14.50(+0.06%) |
Mar 22, 2019 | 25845 | 25877 | 25501 | 25502 | 3,865,080 | -460.20(-1.77%) |
Mar 21, 2019 | 25688 | 26010 | 25658 | 25962 | 3,268,734 | +216.80(+0.84%) |
Mar 20, 2019 | 25868 | 25930 | 25671 | 25746 | 3,213,668 | -319.30(-1.23%) |
Mar 19, 2019 | 25988 | 26110 | 25988 | 26065 | 1,110,102 | +150.90(+0.58%) |
Mar 18, 2019 | 25802 | 25925 | 25786 | 25914 | 2,930,156 | +65.20(+0.25%) |
Mar 15, 2019 | 25721 | 25928 | 25650 | 25849 | 6,169,077 | +139.00(+0.54%) |
Mar 14, 2019 | 25692 | 25753 | 25621 | 25710 | 3,017,255 | +7.00(+0.03%) |
Mar 13, 2019 | 25637 | 25776 | 25571 | 25703 | 3,308,390 | +150.00(+0.59%) |
Mar 12, 2019 | 25600 | 25675 | 25522 | 25553 | 2,289,823 | -98.00(-0.38%) |
Mar 11, 2019 | 25208 | 25662 | 25208 | 25651 | 3,054,596 | +200.70(+0.79%) |
Mar 08, 2019 | 25347 | 25466 | 25252 | 25450 | 2,704,961 | -23.00(-0.09%) |
Mar 07, 2019 | 25645 | 25645 | 25353 | 25473 | 2,818,675 | -200.30(-0.78%) |
Mar 06, 2019 | 25819 | 25838 | 25634 | 25674 | 2,494,787 | -133.10(-0.52%) |
Mar 05, 2019 | 25829 | 25877 | 25726 | 25807 | 2,512,576 | -13.10(-0.05%) |
Mar 04, 2019 | 26122 | 26156 | 25612 | 25820 | 2,912,577 | -206.60(-0.79%) |
Mar 01, 2019 | 26020 | 26144 | 25914 | 26026 | 2,898,878 | +110.30(+0.43%) |
Feb 28, 2019 | 25984 | 26029 | 25897 | 25916 | 3,381,721 | -69.20(-0.27%) |
Feb 27, 2019 | 25996 | 26040 | 25877 | 25985 | 2,547,696 | -72.80(-0.28%) |
Feb 26, 2019 | 26052 | 26155 | 25966 | 26058 | 2,569,788 | -33.90(-0.13%) |
Feb 25, 2019 | 26126 | 26241 | 26081 | 26092 | 2,797,696 | +60.10(+0.23%) |
Feb 22, 2019 | 25906 | 26053 | 25906 | 26032 | 2,783,034 | +181.20(+0.70%) |
Feb 21, 2019 | 25922 | 25939 | 25762 | 25851 | 2,541,846 | -103.80(-0.40%) |
Feb 20, 2019 | 25872 | 25986 | 25846 | 25954 | 2,855,766 | +63.10(+0.24%) |
Feb 19, 2019 | 25850 | 25961 | 25820 | 25891 | 2,784,233 | +8.10(+0.03%) |
Feb 15, 2019 | 25883 | 25883 | 25883 | 25883 | 3,263,971 | +443.80(+1.74%) |
Feb 14, 2019 | 25461 | 25559 | 25308 | 25439 | 3,114,023 | -103.90(-0.41%) |
Feb 13, 2019 | 25481 | 25626 | 25481 | 25543 | 2,598,392 | +117.50(+0.46%) |
Feb 12, 2019 | 25152 | 25459 | 25152 | 25426 | 2,765,454 | +372.70(+1.49%) |
Feb 11, 2019 | 25143 | 25197 | 25009 | 25053 | 2,402,451 | -53.20(-0.21%) |
Feb 08, 2019 | 25042 | 25106 | 24883 | 25106 | 2,482,095 | -63.20(-0.25%) |
Feb 07, 2019 | 25266 | 25314 | 25000 | 25170 | 2,936,404 | -220.80(-0.87%) |
Feb 06, 2019 | 25372 | 25439 | 25312 | 25390 | 2,460,561 | -21.20(-0.08%) |
Feb 05, 2019 | 25288 | 25427 | 25288 | 25412 | 3,049,548 | +172.10(+0.68%) |
Feb 04, 2019 | 25062 | 25240 | 24978 | 25239 | 2,971,729 | +175.50(+0.70%) |