Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25827 | 25949 | 25772 | 25929 | 3,006,174 | +211.20(+0.82%) |
Mar 28, 2019 | 25693 | 25743 | 25577 | 25718 | 2,371,733 | +91.90(+0.36%) |
Mar 27, 2019 | 25676 | 25758 | 25425 | 25626 | 2,703,448 | -32.10(-0.13%) |
Mar 26, 2019 | 25650 | 25796 | 25545 | 25658 | 3,051,077 | +140.90(+0.55%) |
Mar 25, 2019 | 25491 | 25603 | 25372 | 25517 | 3,031,183 | +14.50(+0.06%) |
Mar 22, 2019 | 25845 | 25877 | 25501 | 25502 | 3,865,080 | -460.20(-1.77%) |
Mar 21, 2019 | 25688 | 26010 | 25658 | 25962 | 3,352,542 | +216.80(+0.84%) |
Mar 20, 2019 | 25868 | 25930 | 25671 | 25746 | 3,219,844 | -141.70(-0.55%) |
Mar 19, 2019 | 25988 | 26110 | 25815 | 25887 | 3,422,521 | -26.70(-0.10%) |
Mar 18, 2019 | 25802 | 25925 | 25786 | 25914 | 3,031,736 | +65.20(+0.25%) |
Mar 15, 2019 | 25721 | 25928 | 25650 | 25849 | 6,169,077 | +139.00(+0.54%) |
Mar 14, 2019 | 25692 | 25753 | 25621 | 25710 | 3,027,908 | +7.00(+0.03%) |
Mar 13, 2019 | 25637 | 25776 | 25571 | 25703 | 3,314,101 | +148.20(+0.58%) |
Mar 12, 2019 | 25555 | 25555 | 25555 | 25555 | 3,177,341 | -96.20(-0.38%) |
Mar 11, 2019 | 25208 | 25662 | 25208 | 25651 | 3,097,923 | +200.70(+0.79%) |
Mar 08, 2019 | 25347 | 25466 | 25252 | 25450 | 2,704,961 | -23.00(-0.09%) |
Mar 07, 2019 | 25645 | 25645 | 25353 | 25473 | 2,891,441 | -200.30(-0.78%) |
Mar 06, 2019 | 25819 | 25838 | 25634 | 25674 | 2,562,499 | -133.10(-0.52%) |
Mar 05, 2019 | 25829 | 25877 | 25726 | 25807 | 2,522,631 | -13.10(-0.05%) |
Mar 04, 2019 | 26122 | 26156 | 25612 | 25820 | 2,955,058 | -206.60(-0.79%) |
Mar 01, 2019 | 26020 | 26144 | 25914 | 26026 | 2,898,878 | +110.30(+0.43%) |
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%) |