Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 26198 | 26198 | 25978 | 26118 | 2,185,383 | -285.30(-1.08%) |
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%) |