Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24954 | 25050 | 24842 | 25000 | 4,981,694 | -15.20(-0.06%) |
Jan 30, 2019 | 24826 | 25110 | 24791 | 25015 | 3,912,076 | +434.90(+1.77%) |
Jan 29, 2019 | 24520 | 24675 | 24504 | 24580 | 3,249,002 | +51.80(+0.21%) |
Jan 28, 2019 | 24597 | 24597 | 24324 | 24528 | 3,399,451 | -209.00(-0.84%) |
Jan 25, 2019 | 24687 | 24860 | 24677 | 24737 | 3,768,944 | +184.00(+0.75%) |
Jan 24, 2019 | 24580 | 24626 | 24423 | 24553 | 3,158,039 | -22.40(-0.09%) |
Jan 23, 2019 | 24577 | 24701 | 24307 | 24576 | 3,169,994 | +171.10(+0.70%) |
Jan 22, 2019 | 24608 | 24608 | 24244 | 24404 | 3,351,403 | -301.80(-1.22%) |
Jan 18, 2019 | 24706 | 24706 | 24706 | 24706 | 3,729,725 | +336.20(+1.38%) |
Jan 17, 2019 | 24147 | 24474 | 24089 | 24370 | 2,876,804 | +162.90(+0.67%) |
Jan 16, 2019 | 24140 | 24289 | 24120 | 24207 | 2,997,736 | +141.60(+0.59%) |
Jan 15, 2019 | 23914 | 24099 | 23888 | 24066 | 2,909,113 | +155.80(+0.65%) |
Jan 14, 2019 | 23880 | 23965 | 23765 | 23910 | 2,741,313 | -86.10(-0.36%) |
Jan 11, 2019 | 23940 | 23996 | 23798 | 23996 | 2,626,475 | -6.00(-0.02%) |
Jan 10, 2019 | 23811 | 24015 | 23703 | 24002 | 3,371,916 | +122.80(+0.51%) |
Jan 09, 2019 | 23844 | 23985 | 23777 | 23879 | 3,240,556 | +91.70(+0.39%) |
Jan 08, 2019 | 23680 | 23865 | 23581 | 23787 | 3,153,147 | +256.10(+1.09%) |
Jan 07, 2019 | 23474 | 23688 | 23302 | 23531 | 3,323,124 | +98.10(+0.42%) |
Jan 04, 2019 | 22895 | 23519 | 22895 | 23433 | 3,960,157 | +747.00(+3.29%) |
Jan 03, 2019 | 23176 | 23176 | 22638 | 22686 | 4,201,979 | -660.00(-2.83%) |
Jan 02, 2019 | 23059 | 23414 | 22929 | 23346 | 3,179,712 | +18.70(+0.08%) |
Dec 31, 2018 | 23328 | 23328 | 23328 | 23328 | 2,872,747 | +265.10(+1.15%) |
Dec 28, 2018 | 23214 | 23382 | 22981 | 23062 | 3,365,098 | -76.40(-0.33%) |
Dec 27, 2018 | 22629 | 23139 | 22267 | 23139 | 4,005,934 | +260.40(+1.14%) |
Dec 26, 2018 | 21858 | 22879 | 21712 | 22878 | 4,295,177 | +1086.20(+4.98%) |
Dec 24, 2018 | 21792 | 21792 | 21792 | 21792 | 3,084,190 | -653.20(-2.91%) |
Dec 21, 2018 | 22872 | 23255 | 22396 | 22445 | 9,005,145 | -414.20(-1.81%) |
Dec 20, 2018 | 23224 | 23282 | 22644 | 22860 | 5,747,779 | -464.10(-1.99%) |
Dec 19, 2018 | 23693 | 24057 | 23163 | 23324 | 5,001,047 | -351.90(-1.49%) |
Dec 18, 2018 | 23769 | 23928 | 23516 | 23676 | 4,075,681 | +82.60(+0.35%) |
Dec 17, 2018 | 23987 | 24088 | 23457 | 23593 | 4,637,605 | -507.50(-2.11%) |
Dec 14, 2018 | 24408 | 24431 | 24034 | 24100 | 4,169,433 | -496.90(-2.02%) |
Dec 13, 2018 | 24576 | 24741 | 24473 | 24597 | 2,992,085 | +70.10(+0.29%) |
Dec 12, 2018 | 24509 | 24828 | 24509 | 24527 | 3,423,250 | +157.10(+0.64%) |
Dec 11, 2018 | 24720 | 24791 | 24221 | 24370 | 3,414,853 | -53.10(-0.22%) |
Dec 10, 2018 | 24361 | 24501 | 23881 | 24423 | 3,842,834 | +34.40(+0.14%) |
Dec 07, 2018 | 24919 | 25096 | 24285 | 24389 | 3,982,311 | -558.80(-2.24%) |
Dec 06, 2018 | 24737 | 24951 | 24242 | 24948 | 4,691,070 | -79.40(-0.32%) |
Dec 04, 2018 | 25027 | 25027 | 25027 | 25027 | 4,183,582 | -799.30(-3.09%) |
Dec 03, 2018 | 25780 | 25980 | 25670 | 25826 | 3,874,586 | +287.90(+1.13%) |
Nov 30, 2018 | 25307 | 25550 | 25251 | 25538 | 4,822,494 | +199.70(+0.79%) |
Nov 29, 2018 | 25344 | 25479 | 25203 | 25339 | 3,044,977 | -27.60(-0.11%) |
Nov 28, 2018 | 24833 | 25369 | 24833 | 25366 | 3,584,640 | +617.70(+2.50%) |
Nov 27, 2018 | 24557 | 24751 | 24416 | 24749 | 3,064,057 | +108.50(+0.44%) |
Nov 26, 2018 | 24364 | 24673 | 24364 | 24640 | 3,018,154 | +354.30(+1.46%) |
Nov 23, 2018 | 24336 | 24409 | 24269 | 24286 | 1,559,426 | -178.80(-0.73%) |
Nov 21, 2018 | 24465 | 24465 | 24465 | 24465 | 2,874,771 | -0.90(-0.00%) |
Nov 20, 2018 | 24619 | 24707 | 24369 | 24466 | 4,400,364 | -551.80(-2.21%) |
Nov 19, 2018 | 25393 | 25393 | 24901 | 25017 | 3,505,832 | -395.80(-1.56%) |
Nov 16, 2018 | 25242 | 25510 | 25148 | 25413 | 3,544,612 | +123.90(+0.49%) |
Nov 15, 2018 | 25062 | 25355 | 24788 | 25289 | 3,831,756 | +208.80(+0.83%) |
Nov 14, 2018 | 25388 | 25501 | 24936 | 25080 | 3,803,510 | -206.00(-0.81%) |
Nov 13, 2018 | 25321 | 25511 | 25194 | 25286 | 3,390,191 | -100.70(-0.40%) |
Nov 12, 2018 | 25959 | 25967 | 25340 | 25387 | 3,451,720 | -602.10(-2.32%) |
Nov 09, 2018 | 26149 | 26162 | 25883 | 25989 | 3,244,536 | -201.90(-0.77%) |
Nov 08, 2018 | 26140 | 26278 | 26082 | 26191 | 2,924,521 | +10.90(+0.04%) |
Nov 07, 2018 | 25788 | 26200 | 25766 | 26180 | 3,576,548 | +545.30(+2.13%) |
Nov 06, 2018 | 25453 | 25652 | 25445 | 25635 | 2,630,291 | +173.30(+0.68%) |
Nov 05, 2018 | 25262 | 25507 | 25262 | 25462 | 3,337,974 | +190.90(+0.76%) |
Nov 02, 2018 | 25444 | 25579 | 25079 | 25271 | 4,294,800 | -109.90(-0.43%) |