Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25046 | 25046 | 24813 | 24815 | 2,922,314 | -354.90(-1.41%) |
May 30, 2019 | 25140 | 25218 | 25067 | 25170 | 2,152,444 | +43.50(+0.17%) |
May 29, 2019 | 25232 | 25232 | 24938 | 25126 | 2,989,304 | -221.40(-0.87%) |
May 28, 2019 | 25348 | 25348 | 25348 | 25348 | 3,648,459 | -237.90(-0.93%) |
May 24, 2019 | 25586 | 25586 | 25586 | 0 | +95.20(+0.37%) | |
May 23, 2019 | 25658 | 25658 | 25328 | 25490 | 3,169,373 | -286.10(-1.11%) |
May 22, 2019 | 25818 | 25878 | 25755 | 25777 | 2,417,553 | -100.70(-0.39%) |
May 21, 2019 | 25782 | 25898 | 25780 | 25877 | 2,608,735 | +197.40(+0.77%) |
May 20, 2019 | 25655 | 25752 | 25561 | 25680 | 2,795,569 | -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 | 3,209,551 | +214.70(+0.84%) |
May 15, 2019 | 25400 | 25725 | 25342 | 25648 | 2,707,163 | +115.90(+0.45%) |
May 14, 2019 | 25384 | 25689 | 25384 | 25532 | 2,915,744 | +207.10(+0.82%) |
May 13, 2019 | 25568 | 25568 | 25222 | 25325 | 3,612,353 | -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 | 3,347,648 | -138.90(-0.53%) |
May 08, 2019 | 25934 | 26118 | 25889 | 25967 | 2,764,183 | +2.20(+0.01%) |
May 07, 2019 | 26277 | 26277 | 25790 | 25965 | 3,349,568 | -473.40(-1.79%) |
May 06, 2019 | 26161 | 26476 | 26034 | 26438 | 2,830,215 | -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 | 2,876,114 | -122.30(-0.46%) |
May 01, 2019 | 26639 | 26689 | 26426 | 26430 | 3,038,471 | -162.80(-0.61%) |
Apr 30, 2019 | 26595 | 26614 | 26420 | 26593 | 3,403,171 | +38.50(+0.14%) |
Apr 29, 2019 | 26560 | 26602 | 26521 | 26554 | 2,794,460 | +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 | 2,967,276 | -135.00(-0.51%) |
Apr 24, 2019 | 26653 | 26681 | 26583 | 26597 | 2,833,743 | -59.30(-0.22%) |
Apr 23, 2019 | 26514 | 26696 | 26504 | 26656 | 3,116,907 | +145.30(+0.55%) |
Apr 22, 2019 | 26511 | 26553 | 26459 | 26511 | 2,325,713 | -48.40(-0.18%) |
Apr 18, 2019 | 26560 | 26560 | 26560 | 0 | +110.00(+0.42%) | |
Apr 17, 2019 | 26468 | 26501 | 26392 | 26450 | 3,677,757 | -3.20(-0.01%) |
Apr 16, 2019 | 26482 | 26531 | 26397 | 26453 | 3,023,426 | +67.90(+0.26%) |
Apr 15, 2019 | 26408 | 26425 | 26316 | 26385 | 2,506,216 | -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 | 2,116,768 | -14.10(-0.05%) |
Apr 10, 2019 | 26174 | 26210 | 26101 | 26157 | 2,031,251 | +6.60(+0.03%) |
Apr 09, 2019 | 26244 | 26246 | 26103 | 26151 | 2,444,075 | -190.40(-0.72%) |
Apr 08, 2019 | 26313 | 26345 | 26246 | 26341 | 2,293,796 | -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 | 2,330,441 | +166.50(+0.64%) |
Apr 03, 2019 | 26238 | 26282 | 26138 | 26218 | 2,719,753 | +39.00(+0.15%) |
Apr 02, 2019 | 26214 | 26221 | 26122 | 26179 | 2,509,354 | -79.30(-0.30%) |
Apr 01, 2019 | 26075 | 26281 | 26072 | 26258 | 2,955,666 | +329.70(+1.27%) |
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%) |