Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 25984 | 26029 | 25897 | 25916 | 3,385,213 | -69.20(-0.27%) |
Feb 27, 2019 | 25996 | 26040 | 25877 | 25985 | 2,547,753 | -72.80(-0.28%) |
Feb 26, 2019 | 26052 | 26155 | 25966 | 26058 | 2,570,032 | -33.90(-0.13%) |
Feb 25, 2019 | 26126 | 26241 | 26081 | 26092 | 2,802,119 | +60.10(+0.23%) |
Feb 22, 2019 | 25906 | 26053 | 25906 | 26032 | 2,783,034 | +181.20(+0.70%) |
Feb 21, 2019 | 25922 | 25939 | 25762 | 25851 | 2,550,492 | -103.80(-0.40%) |
Feb 20, 2019 | 25872 | 25986 | 25846 | 25954 | 2,858,968 | +63.10(+0.24%) |
Feb 19, 2019 | 25850 | 25961 | 25820 | 25891 | 2,784,693 | +8.10(+0.03%) |
Feb 15, 2019 | 25883 | 25883 | 25883 | 0 | +443.80(+1.74%) | |
Feb 14, 2019 | 25461 | 25559 | 25308 | 25439 | 3,114,897 | -103.90(-0.41%) |
Feb 13, 2019 | 25481 | 25626 | 25481 | 25543 | 2,608,313 | +117.50(+0.46%) |
Feb 12, 2019 | 25152 | 25459 | 25152 | 25426 | 2,781,148 | +372.70(+1.49%) |
Feb 11, 2019 | 25143 | 25197 | 25009 | 25053 | 2,416,957 | -53.20(-0.21%) |
Feb 08, 2019 | 25042 | 25106 | 24883 | 25106 | 2,482,095 | -63.20(-0.25%) |
Feb 07, 2019 | 25266 | 25314 | 25000 | 25170 | 2,954,630 | -220.80(-0.87%) |
Feb 06, 2019 | 25372 | 25439 | 25312 | 25390 | 2,475,945 | -21.20(-0.08%) |
Feb 05, 2019 | 25288 | 25427 | 25288 | 25412 | 3,106,524 | +172.10(+0.68%) |
Feb 04, 2019 | 25062 | 25240 | 24978 | 25239 | 2,985,422 | +175.50(+0.70%) |
Feb 01, 2019 | 25025 | 25193 | 24982 | 25064 | 3,720,902 | +64.20(+0.26%) |
Jan 31, 2019 | 24954 | 25050 | 24842 | 25000 | 5,073,460 | -15.20(-0.06%) |
Jan 30, 2019 | 24826 | 25110 | 24791 | 25015 | 3,973,317 | +434.90(+1.77%) |
Jan 29, 2019 | 24520 | 24675 | 24504 | 24580 | 3,308,652 | +51.80(+0.21%) |
Jan 28, 2019 | 24597 | 24597 | 24324 | 24528 | 3,471,653 | -209.00(-0.84%) |
Jan 25, 2019 | 24687 | 24860 | 24677 | 24737 | 3,768,944 | +184.00(+0.75%) |
Jan 24, 2019 | 24580 | 24626 | 24423 | 24553 | 3,201,695 | -22.40(-0.09%) |
Jan 23, 2019 | 24577 | 24701 | 24307 | 24576 | 3,185,985 | +171.10(+0.70%) |
Jan 22, 2019 | 24608 | 24608 | 24244 | 24404 | 3,384,827 | -301.80(-1.22%) |
Jan 18, 2019 | 24706 | 24706 | 24706 | 0 | +336.20(+1.38%) | |
Jan 17, 2019 | 24147 | 24474 | 24089 | 24370 | 2,885,877 | +162.90(+0.67%) |
Jan 16, 2019 | 24140 | 24289 | 24120 | 24207 | 3,028,335 | +141.60(+0.59%) |
Jan 15, 2019 | 23914 | 24099 | 23888 | 24066 | 2,915,749 | +155.80(+0.65%) |
Jan 14, 2019 | 23880 | 23965 | 23765 | 23910 | 2,775,581 | -86.10(-0.36%) |
Jan 11, 2019 | 23940 | 23996 | 23798 | 23996 | 2,626,475 | -6.00(-0.02%) |
Jan 10, 2019 | 23811 | 24015 | 23703 | 24002 | 3,381,454 | +122.80(+0.51%) |
Jan 09, 2019 | 23844 | 23985 | 23777 | 23879 | 3,245,743 | +91.70(+0.39%) |
Jan 08, 2019 | 23680 | 23865 | 23581 | 23787 | 3,174,231 | +256.10(+1.09%) |
Jan 07, 2019 | 23474 | 23688 | 23302 | 23531 | 3,342,039 | +98.10(+0.42%) |
Jan 04, 2019 | 22895 | 23519 | 22895 | 23433 | 3,960,157 | +747.00(+3.29%) |
Jan 03, 2019 | 23176 | 23176 | 22638 | 22686 | 4,242,385 | -660.00(-2.83%) |
Jan 02, 2019 | 23059 | 23414 | 22929 | 23346 | 3,215,669 | +18.70(+0.08%) |
Dec 31, 2018 | 23328 | 23328 | 23328 | 0 | +265.10(+1.15%) | |
Dec 28, 2018 | 23214 | 23382 | 22981 | 23062 | 3,365,098 | -76.40(-0.33%) |
Dec 27, 2018 | 22629 | 23139 | 22267 | 23139 | 4,079,415 | +260.40(+1.14%) |
Dec 26, 2018 | 21858 | 22879 | 21712 | 22878 | 4,330,786 | +1086.20(+4.98%) |
Dec 24, 2018 | 21792 | 21792 | 21792 | 0 | -653.20(-2.91%) | |
Dec 21, 2018 | 22872 | 23255 | 22396 | 22445 | 9,005,145 | -414.20(-1.81%) |
Dec 20, 2018 | 23224 | 23282 | 22644 | 22860 | 5,766,996 | -464.10(-1.99%) |
Dec 19, 2018 | 23693 | 24057 | 23163 | 23324 | 5,035,486 | -351.90(-1.49%) |
Dec 18, 2018 | 23769 | 23928 | 23516 | 23676 | 4,080,705 | +82.60(+0.35%) |
Dec 17, 2018 | 23987 | 24088 | 23457 | 23593 | 4,667,400 | -507.50(-2.11%) |
Dec 14, 2018 | 24408 | 24431 | 24034 | 24100 | 4,169,433 | -496.90(-2.02%) |
Dec 13, 2018 | 24576 | 24741 | 24473 | 24597 | 2,999,725 | +70.10(+0.29%) |
Dec 12, 2018 | 24509 | 24828 | 24509 | 24527 | 3,443,286 | +157.10(+0.64%) |
Dec 11, 2018 | 24720 | 24791 | 24221 | 24370 | 3,429,626 | -53.10(-0.22%) |
Dec 10, 2018 | 24361 | 24501 | 23881 | 24423 | 3,896,906 | +34.40(+0.14%) |
Dec 07, 2018 | 24919 | 25096 | 24285 | 24389 | 3,982,311 | -558.80(-2.24%) |
Dec 06, 2018 | 24737 | 24951 | 24242 | 24948 | 4,716,879 | -79.40(-0.32%) |
Dec 04, 2018 | 25027 | 25027 | 25027 | 0 | -799.30(-3.09%) |