Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2019 | 24830 | 24935 | 24681 | 24820 | 3,225,391 | +4.80(+0.02%) |
May 31, 2019 | 25046 | 25046 | 24813 | 24815 | 2,922,314 | -354.90(-1.41%) |
May 30, 2019 | 25140 | 25218 | 25067 | 25170 | 2,113,557 | +43.50(+0.17%) |
May 29, 2019 | 25232 | 25232 | 24938 | 25126 | 2,918,004 | -221.40(-0.87%) |
May 28, 2019 | 25617 | 25718 | 25347 | 25348 | 3,418,656 | -237.90(-0.93%) |
May 24, 2019 | 25586 | 25586 | 25586 | 25586 | 2,013,705 | +95.20(+0.37%) |
May 23, 2019 | 25658 | 25658 | 25328 | 25490 | 3,100,262 | -286.10(-1.11%) |
May 22, 2019 | 25818 | 25878 | 25755 | 25777 | 2,391,440 | -100.70(-0.39%) |
May 21, 2019 | 25782 | 25898 | 25780 | 25877 | 2,556,947 | +197.40(+0.77%) |
May 20, 2019 | 25655 | 25752 | 25561 | 25680 | 2,781,718 | -84.10(-0.33%) |
May 17, 2019 | 25720 | 25949 | 25658 | 25764 | 2,837,569 | -98.70(-0.38%) |
May 16, 2019 | 25692 | 25958 | 25692 | 25863 | 3,181,224 | +214.70(+0.84%) |
May 15, 2019 | 25400 | 25725 | 25342 | 25648 | 2,673,232 | +115.90(+0.45%) |
May 14, 2019 | 25384 | 25689 | 25384 | 25532 | 2,891,748 | +207.10(+0.82%) |
May 13, 2019 | 25568 | 25568 | 25222 | 25325 | 3,600,605 | -617.40(-2.38%) |
May 10, 2019 | 25764 | 26019 | 25470 | 25942 | 2,945,753 | +114.00(+0.44%) |
May 09, 2019 | 25879 | 25885 | 25517 | 25828 | 3,331,036 | -138.90(-0.53%) |
May 08, 2019 | 25934 | 26118 | 25889 | 25967 | 2,728,223 | +2.20(+0.01%) |
May 07, 2019 | 26277 | 26277 | 25790 | 25965 | 3,304,078 | -473.40(-1.79%) |
May 06, 2019 | 26161 | 26476 | 26034 | 26438 | 2,807,194 | -66.40(-0.25%) |
May 03, 2019 | 26379 | 26535 | 26370 | 26505 | 2,489,040 | +197.10(+0.75%) |
May 02, 2019 | 26407 | 26455 | 26180 | 26308 | 2,867,195 | -122.30(-0.46%) |