Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25009 | 25337 | 25009 | 25116 | 4,437,714 | +241.20(+0.97%) |
Oct 30, 2018 | 24482 | 24907 | 24416 | 24875 | 4,670,160 | +431.70(+1.77%) |
Oct 29, 2018 | 24819 | 25041 | 24122 | 24443 | 4,362,065 | -245.40(-0.99%) |
Oct 26, 2018 | 24770 | 24916 | 24445 | 24688 | 5,053,140 | -296.30(-1.19%) |
Oct 25, 2018 | 24736 | 25104 | 24646 | 24985 | 4,301,080 | +401.20(+1.63%) |
Oct 24, 2018 | 25173 | 25306 | 24533 | 24583 | 4,895,343 | -608.00(-2.41%) |
Oct 23, 2018 | 25038 | 25308 | 24769 | 25191 | 4,354,105 | -126.00(-0.50%) |
Oct 22, 2018 | 25492 | 25561 | 25236 | 25317 | 3,126,955 | -126.90(-0.50%) |
Oct 19, 2018 | 25421 | 25609 | 25350 | 25444 | 3,508,087 | +64.90(+0.26%) |
Oct 18, 2018 | 25646 | 25692 | 25236 | 25379 | 3,263,574 | -327.30(-1.27%) |
Oct 17, 2018 | 25706 | 25810 | 25479 | 25707 | 2,942,309 | -91.70(-0.36%) |
Oct 16, 2018 | 25352 | 25818 | 25352 | 25798 | 3,037,212 | +547.80(+2.17%) |
Oct 15, 2018 | 25332 | 25482 | 25244 | 25251 | 2,845,934 | -89.40(-0.35%) |
Oct 12, 2018 | 25408 | 25468 | 25001 | 25340 | 3,975,146 | +287.20(+1.15%) |
Oct 11, 2018 | 25518 | 25684 | 24900 | 25053 | 5,207,458 | -545.90(-2.13%) |
Oct 10, 2018 | 26442 | 26442 | 25594 | 25599 | 4,337,954 | -831.90(-3.15%) |
Oct 09, 2018 | 26469 | 26540 | 26324 | 26431 | 2,792,564 | -56.20(-0.21%) |
Oct 08, 2018 | 26399 | 26529 | 26223 | 26487 | 2,709,041 | +39.70(+0.15%) |
Oct 05, 2018 | 26633 | 26676 | 26302 | 26447 | 2,671,027 | -180.40(-0.68%) |
Oct 04, 2018 | 26784 | 26794 | 26472 | 26628 | 2,865,460 | -200.90(-0.75%) |
Oct 03, 2018 | 26834 | 26952 | 26789 | 26828 | 2,775,029 | +54.50(+0.20%) |
Oct 02, 2018 | 26649 | 26825 | 26628 | 26774 | 2,566,481 | +122.70(+0.46%) |
Oct 01, 2018 | 26598 | 26738 | 26596 | 26651 | 2,350,307 | +192.90(+0.73%) |
Sep 28, 2018 | 26408 | 26516 | 26384 | 26458 | 2,640,279 | +18.40(+0.07%) |
Sep 27, 2018 | 26418 | 26557 | 26380 | 26440 | 2,246,647 | +54.60(+0.21%) |
Sep 26, 2018 | 26537 | 26606 | 26349 | 26385 | 2,617,801 | -106.90(-0.40%) |
Sep 25, 2018 | 26602 | 26635 | 26476 | 26492 | 2,312,934 | -69.90(-0.26%) |
Sep 24, 2018 | 26705 | 26710 | 26549 | 26562 | 2,532,055 | -181.40(-0.68%) |
Sep 21, 2018 | 26726 | 26769 | 26680 | 26744 | 6,576,196 | +86.50(+0.32%) |
Sep 20, 2018 | 26519 | 26698 | 26519 | 26657 | 2,576,431 | +251.20(+0.95%) |
Sep 19, 2018 | 26288 | 26464 | 26281 | 26406 | 2,500,495 | +158.80(+0.61%) |
Sep 18, 2018 | 26076 | 26317 | 26076 | 26247 | 2,409,877 | +184.90(+0.71%) |
Sep 17, 2018 | 26152 | 26184 | 26030 | 26062 | 2,277,602 | -92.60(-0.35%) |
Sep 14, 2018 | 26170 | 26211 | 26068 | 26155 | 2,286,397 | +8.70(+0.03%) |
Sep 13, 2018 | 26084 | 26192 | 26067 | 26146 | 2,597,177 | +147.10(+0.57%) |
Sep 12, 2018 | 25989 | 26146 | 25929 | 25999 | 2,817,080 | +27.80(+0.11%) |
Sep 11, 2018 | 25841 | 26020 | 25754 | 25971 | 2,618,808 | +114.00(+0.44%) |
Sep 10, 2018 | 25992 | 26040 | 25854 | 25857 | 2,493,471 | -59.40(-0.23%) |
Sep 07, 2018 | 25951 | 26003 | 25818 | 25916 | 2,813,452 | -79.40(-0.31%) |
Sep 06, 2018 | 25973 | 26074 | 25881 | 25996 | 2,602,899 | +20.90(+0.08%) |
Sep 05, 2018 | 25920 | 26011 | 25871 | 25975 | 2,828,924 | +22.50(+0.09%) |
Sep 04, 2018 | 25916 | 25972 | 25806 | 25952 | 2,541,150 | -12.30(-0.05%) |
Aug 31, 2018 | 25965 | 25965 | 25965 | 25965 | 2,734,409 | -22.10(-0.09%) |
Aug 30, 2018 | 26099 | 26104 | 25935 | 25987 | 2,387,151 | -137.70(-0.53%) |
Aug 29, 2018 | 26082 | 26168 | 26035 | 26125 | 2,132,072 | +60.60(+0.23%) |
Aug 28, 2018 | 26093 | 26122 | 26038 | 26064 | 2,089,447 | +14.40(+0.06%) |
Aug 27, 2018 | 25883 | 26068 | 25883 | 26050 | 2,187,083 | +259.30(+1.01%) |
Aug 24, 2018 | 25689 | 25826 | 25689 | 25790 | 2,003,254 | +133.30(+0.52%) |
Aug 23, 2018 | 25715 | 25763 | 25608 | 25657 | 2,123,565 | -76.60(-0.30%) |
Aug 22, 2018 | 25825 | 25836 | 25722 | 25734 | 2,001,976 | -88.70(-0.34%) |
Aug 21, 2018 | 25787 | 25889 | 25785 | 25822 | 2,396,869 | +63.60(+0.25%) |
Aug 20, 2018 | 25728 | 25790 | 25716 | 25759 | 2,472,341 | +89.40(+0.35%) |
Aug 17, 2018 | 25551 | 25728 | 25522 | 25669 | 2,841,559 | +110.60(+0.43%) |
Aug 16, 2018 | 25295 | 25607 | 25295 | 25559 | 3,387,109 | +396.30(+1.57%) |
Aug 15, 2018 | 25235 | 25235 | 24966 | 25162 | 2,931,601 | -137.50(-0.54%) |
Aug 14, 2018 | 25216 | 25340 | 25202 | 25300 | 2,179,852 | +112.20(+0.45%) |
Aug 13, 2018 | 25327 | 25381 | 25154 | 25188 | 2,186,156 | -125.40(-0.50%) |
Aug 10, 2018 | 25401 | 25401 | 25223 | 25313 | 2,344,834 | -196.10(-0.77%) |
Aug 09, 2018 | 25590 | 25613 | 25493 | 25509 | 2,137,357 | -74.60(-0.29%) |
Aug 08, 2018 | 25616 | 25634 | 25558 | 25584 | 2,154,575 | -45.10(-0.18%) |
Aug 07, 2018 | 25552 | 25693 | 25552 | 25629 | 2,368,050 | +126.70(+0.50%) |
Aug 06, 2018 | 25437 | 25540 | 25381 | 25502 | 2,351,326 | +39.60(+0.16%) |
Aug 03, 2018 | 25360 | 25468 | 25325 | 25463 | 2,390,209 | +136.40(+0.54%) |
Aug 02, 2018 | 25256 | 25360 | 25120 | 25326 | 3,068,862 | -7.60(-0.03%) |