Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26705 | 26705 | 26308 | 26346 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 26705 | 26705 | 26308 | 26346 | 0 | -607.50(-2.25%) |
Nov 27, 2019 | 26944 | 26974 | 26867 | 26954 | 0 | +40.10(+0.15%) |
Nov 26, 2019 | 27184 | 27228 | 26914 | 26914 | 0 | -79.10(-0.29%) |
Nov 25, 2019 | 26873 | 27114 | 26853 | 26993 | 0 | +397.90(+1.50%) |
Nov 22, 2019 | 26585 | 26690 | 26488 | 26595 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 26585 | 26690 | 26488 | 26595 | 0 | -294.50(-1.10%) |
Nov 20, 2019 | 26937 | 26962 | 26804 | 26890 | 0 | -204.20(-0.75%) |
Nov 19, 2019 | 26671 | 27094 | 26606 | 27094 | 0 | +412.70(+1.55%) |
Nov 18, 2019 | 26442 | 26702 | 26406 | 26681 | 0 | +354.40(+1.35%) |
Nov 15, 2019 | 26530 | 26545 | 26300 | 26327 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 26530 | 26545 | 26300 | 26327 | 0 | -244.80(-0.92%) |
Nov 13, 2019 | 26761 | 26761 | 26465 | 26572 | 0 | -493.80(-1.82%) |
Nov 12, 2019 | 27064 | 27077 | 26795 | 27065 | 0 | +138.70(+0.52%) |
Nov 11, 2019 | 27361 | 27361 | 26830 | 26927 | 0 | -724.50(-2.62%) |
Nov 08, 2019 | 27895 | 27895 | 27582 | 27651 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 27895 | 27895 | 27582 | 27651 | 0 | -37.50(-0.14%) |
Nov 06, 2019 | 27636 | 27751 | 27548 | 27689 | 0 | +5.20(+0.02%) |
Nov 05, 2019 | 27601 | 27733 | 27463 | 27683 | 0 | +136.10(+0.49%) |
Nov 04, 2019 | 27300 | 27547 | 27300 | 27547 | 0 | +446.50(+1.65%) |
Nov 01, 2019 | 26806 | 27102 | 26801 | 27101 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 26806 | 27102 | 26801 | 27101 | 0 | +433.10(+1.62%) |
Oct 30, 2019 | 26767 | 26810 | 26603 | 26668 | 0 | -119.10(-0.44%) |
Oct 29, 2019 | 27028 | 27028 | 26729 | 26787 | 0 | -104.50(-0.39%) |
Oct 28, 2019 | 26770 | 27006 | 26763 | 26891 | 0 | +223.90(+0.84%) |
Oct 25, 2019 | 26796 | 26796 | 26621 | 26667 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 26796 | 26796 | 26621 | 26667 | 0 | +100.70(+0.38%) |
Oct 23, 2019 | 26772 | 26819 | 26492 | 26567 | 0 | -219.50(-0.82%) |
Oct 22, 2019 | 26814 | 26844 | 26698 | 26786 | 0 | +60.50(+0.23%) |
Oct 21, 2019 | 26715 | 26818 | 26658 | 26726 | 0 | +6.10(+0.02%) |
Oct 18, 2019 | 26911 | 26985 | 26650 | 26720 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 26911 | 26985 | 26650 | 26720 | 0 | +55.30(+0.21%) |
Oct 16, 2019 | 26554 | 26699 | 26432 | 26664 | 0 | +160.40(+0.61%) |
Oct 15, 2019 | 26609 | 26609 | 26433 | 26504 | 0 | -17.90(-0.07%) |
Oct 14, 2019 | 26521 | 26637 | 26386 | 26522 | 0 | +213.40(+0.81%) |
Oct 11, 2019 | 25987 | 26393 | 25976 | 26308 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 25987 | 26393 | 25976 | 26308 | 0 | +625.60(+2.44%) |
Oct 09, 2019 | 25737 | 25867 | 25657 | 25683 | 0 | -210.60(-0.81%) |
Oct 08, 2019 | 25849 | 26180 | 25762 | 25893 | 0 | +72.40(+0.28%) |
Oct 04, 2019 | 26170 | 26170 | 25612 | 25821 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 26170 | 26170 | 25612 | 25821 | 0 | -221.70(-0.85%) |
Oct 02, 2019 | 25902 | 26093 | 25778 | 26043 | 0 | -49.60(-0.19%) |
Sep 30, 2019 | 25845 | 26162 | 25786 | 26092 | 0 | +0.00(+0.00%) |
Sep 29, 2019 | 25845 | 26162 | 25786 | 26092 | 0 | +137.50(+0.53%) |
Sep 27, 2019 | 25978 | 26018 | 25841 | 25955 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 25978 | 26018 | 25841 | 25955 | 0 | +9.50(+0.04%) |
Sep 25, 2019 | 26163 | 26191 | 25918 | 25945 | 0 | -335.70(-1.28%) |
Sep 24, 2019 | 26300 | 26392 | 26207 | 26281 | 0 | +58.60(+0.22%) |
Sep 23, 2019 | 26464 | 26483 | 26186 | 26222 | 0 | -213.30(-0.81%) |
Sep 20, 2019 | 26533 | 26564 | 26410 | 26436 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 26533 | 26564 | 26410 | 26436 | 0 | -318.40(-1.19%) |
Sep 18, 2019 | 26838 | 26891 | 26731 | 26754 | 0 | -36.10(-0.13%) |
Sep 17, 2019 | 26943 | 26952 | 26694 | 26790 | 0 | -334.40(-1.23%) |
Sep 16, 2019 | 27213 | 27213 | 26976 | 27125 | 0 | -228.10(-0.83%) |
Sep 13, 2019 | 27154 | 27366 | 27074 | 27353 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 27154 | 27366 | 27074 | 27353 | 0 | +193.60(+0.71%) |
Sep 11, 2019 | 26791 | 27160 | 26706 | 27159 | 0 | +475.40(+1.78%) |
Sep 10, 2019 | 26832 | 26871 | 26634 | 26684 | 0 | +2.30(+0.01%) |
Sep 09, 2019 | 26743 | 26808 | 26610 | 26681 | 0 | -9.40(-0.04%) |
Sep 06, 2019 | 26773 | 26791 | 26563 | 26691 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 26773 | 26791 | 26563 | 26691 | 0 | +167.60(+0.63%) |
Sep 04, 2019 | 25675 | 26654 | 25675 | 26523 | 0 | +995.40(+3.90%) |
Sep 03, 2019 | 25546 | 25736 | 25498 | 25528 | 0 | -98.80(-0.39%) |