Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 26880 | 27176 | 26549 | 26583 | 3,862,882 | -280.90(-1.05%) |
Jul 31, 2019 | 27245 | 27282 | 26720 | 26864 | 3,846,138 | -333.70(-1.23%) |
Jul 30, 2019 | 27145 | 27224 | 27070 | 27198 | 2,845,666 | -23.30(-0.09%) |
Jul 29, 2019 | 27192 | 27276 | 27178 | 27221 | 2,507,040 | +28.90(+0.11%) |
Jul 26, 2019 | 27166 | 27214 | 27123 | 27192 | 2,431,989 | +51.40(+0.19%) |
Jul 25, 2019 | 27247 | 27298 | 27062 | 27141 | 2,410,428 | -129.00(-0.47%) |
Jul 24, 2019 | 27262 | 27291 | 27191 | 27270 | 2,441,583 | -79.20(-0.29%) |
Jul 23, 2019 | 27232 | 27369 | 27205 | 27349 | 2,465,537 | +177.30(+0.65%) |
Jul 22, 2019 | 27174 | 27228 | 27089 | 27172 | 2,154,338 | +17.70(+0.07%) |
Jul 19, 2019 | 27246 | 27343 | 27146 | 27154 | 2,876,919 | -68.80(-0.25%) |
Jul 18, 2019 | 27192 | 27267 | 27069 | 27223 | 2,153,011 | +3.20(+0.01%) |
Jul 17, 2019 | 27321 | 27343 | 27218 | 27220 | 1,937,786 | -115.80(-0.42%) |
Jul 16, 2019 | 27349 | 27399 | 27290 | 27336 | 2,233,932 | -23.60(-0.09%) |
Jul 15, 2019 | 27365 | 27365 | 27294 | 27359 | 1,956,578 | +27.20(+0.10%) |
Jul 12, 2019 | 27140 | 27334 | 27135 | 27332 | 2,483,864 | +243.90(+0.90%) |
Jul 11, 2019 | 26950 | 27088 | 26916 | 27088 | 2,484,560 | +227.90(+0.85%) |
Jul 10, 2019 | 26852 | 26983 | 26813 | 26860 | 2,046,700 | +76.70(+0.29%) |
Jul 09, 2019 | 26725 | 26808 | 26666 | 26784 | 2,122,203 | -22.60(-0.08%) |
Jul 08, 2019 | 26836 | 26839 | 26745 | 26806 | 2,086,399 | -116.00(-0.43%) |
Jul 05, 2019 | 26868 | 26951 | 26733 | 26922 | 1,921,713 | -43.90(-0.16%) |
Jul 03, 2019 | 26966 | 26966 | 26966 | 26966 | 1,498,410 | +179.30(+0.67%) |
Jul 02, 2019 | 26720 | 26788 | 26633 | 26787 | 2,159,694 | +69.30(+0.26%) |
Jul 01, 2019 | 26806 | 26891 | 26616 | 26717 | 2,675,200 | +117.40(+0.44%) |
Jun 28, 2019 | 26606 | 26638 | 26522 | 26600 | 4,993,483 | +73.40(+0.28%) |
Jun 27, 2019 | 26524 | 26607 | 26465 | 26527 | 2,344,482 | -10.20(-0.04%) |
Jun 26, 2019 | 26599 | 26660 | 26536 | 26537 | 2,709,378 | -11.40(-0.04%) |
Jun 25, 2019 | 26732 | 26752 | 26528 | 26548 | 2,720,229 | -179.30(-0.67%) |
Jun 24, 2019 | 26728 | 26806 | 26723 | 26728 | 2,247,510 | +8.40(+0.03%) |
Jun 21, 2019 | 26749 | 26907 | 26706 | 26719 | 4,855,622 | -34.10(-0.13%) |
Jun 20, 2019 | 26665 | 26799 | 26540 | 26753 | 2,761,062 | +249.20(+0.94%) |
Jun 19, 2019 | 26490 | 26570 | 26415 | 26504 | 2,348,654 | +38.50(+0.15%) |
Jun 18, 2019 | 26229 | 26527 | 26228 | 26466 | 2,695,033 | +353.00(+1.35%) |
Jun 17, 2019 | 26108 | 26166 | 26050 | 26112 | 1,923,845 | +22.90(+0.09%) |
Jun 14, 2019 | 26076 | 26162 | 25988 | 26090 | 2,080,240 | -17.20(-0.07%) |
Jun 13, 2019 | 26037 | 26147 | 25996 | 26107 | 2,062,801 | +102.00(+0.39%) |
Jun 12, 2019 | 26040 | 26082 | 25959 | 26005 | 2,196,452 | -43.70(-0.17%) |
Jun 11, 2019 | 26181 | 26249 | 25999 | 26048 | 2,449,834 | -14.20(-0.05%) |
Jun 10, 2019 | 26090 | 26211 | 26054 | 26063 | 2,479,350 | +78.80(+0.30%) |
Jun 07, 2019 | 25769 | 26073 | 25769 | 25984 | 2,630,110 | +263.20(+1.02%) |
Jun 06, 2019 | 25567 | 25800 | 25518 | 25721 | 2,439,974 | +181.10(+0.71%) |
Jun 05, 2019 | 25451 | 25545 | 25374 | 25540 | 2,569,366 | +207.40(+0.82%) |
Jun 04, 2019 | 24963 | 25344 | 24963 | 25332 | 2,791,152 | +512.40(+2.06%) |