Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2019 | 26639 | 26689 | 26426 | 26430 | 2,992,017 | -162.80(-0.61%) |
Apr 30, 2019 | 26595 | 26614 | 26420 | 26593 | 3,347,743 | +38.50(+0.14%) |
Apr 29, 2019 | 26560 | 26602 | 26521 | 26554 | 2,768,296 | +11.10(+0.04%) |
Apr 26, 2019 | 26455 | 26544 | 26393 | 26543 | 3,172,883 | +81.20(+0.31%) |
Apr 25, 2019 | 26426 | 26536 | 26310 | 26462 | 2,937,373 | -135.00(-0.51%) |
Apr 24, 2019 | 26653 | 26681 | 26583 | 26597 | 2,792,144 | -59.30(-0.22%) |
Apr 23, 2019 | 26514 | 26696 | 26504 | 26656 | 3,093,877 | +145.30(+0.55%) |
Apr 22, 2019 | 26511 | 26553 | 26459 | 26511 | 2,303,825 | -48.40(-0.18%) |
Apr 18, 2019 | 26560 | 26560 | 26560 | 26560 | 3,326,333 | +110.00(+0.42%) |
Apr 17, 2019 | 26468 | 26501 | 26392 | 26450 | 3,647,207 | -3.20(-0.01%) |
Apr 16, 2019 | 26482 | 26531 | 26397 | 26453 | 3,002,115 | +67.90(+0.26%) |
Apr 15, 2019 | 26408 | 26425 | 26316 | 26385 | 2,499,969 | -27.50(-0.10%) |
Apr 12, 2019 | 26358 | 26437 | 26310 | 26412 | 3,699,078 | +269.20(+1.03%) |
Apr 11, 2019 | 26188 | 26230 | 26063 | 26143 | 2,107,062 | -14.10(-0.05%) |
Apr 10, 2019 | 26174 | 26210 | 26101 | 26157 | 2,024,441 | +6.60(+0.03%) |
Apr 09, 2019 | 26244 | 26246 | 26103 | 26151 | 2,439,671 | -190.40(-0.72%) |
Apr 08, 2019 | 26313 | 26341 | 26246 | 26341 | 2,285,753 | -84.00(-0.32%) |
Apr 05, 2019 | 26428 | 26488 | 26371 | 26425 | 2,295,515 | +40.40(+0.15%) |
Apr 04, 2019 | 26213 | 26399 | 26213 | 26385 | 2,324,692 | +166.50(+0.64%) |
Apr 03, 2019 | 26238 | 26282 | 26138 | 26218 | 2,711,780 | +39.00(+0.15%) |
Apr 02, 2019 | 26214 | 26221 | 26122 | 26179 | 2,499,806 | -79.30(-0.30%) |