Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2019 | 27931 | 27940 | 27701 | 27778 | 0 | -328.60(-1.17%) |
Jul 29, 2019 | 28263 | 28303 | 27945 | 28106 | 0 | -291.30(-1.03%) |
Jul 26, 2019 | 28406 | 28488 | 28338 | 28398 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 28406 | 28488 | 28338 | 28398 | 0 | -126.30(-0.44%) |
Jul 24, 2019 | 28578 | 28764 | 28516 | 28524 | 0 | +57.50(+0.20%) |
Jul 23, 2019 | 28392 | 28489 | 28314 | 28466 | 0 | +95.20(+0.34%) |
Jul 22, 2019 | 28612 | 28649 | 28304 | 28371 | 0 | -394.10(-1.37%) |
Jul 19, 2019 | 28585 | 28810 | 28551 | 28765 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 28585 | 28810 | 28551 | 28765 | 0 | +172.20(+0.60%) |
Jul 17, 2019 | 28464 | 28593 | 28377 | 28593 | 0 | -26.40(-0.09%) |
Jul 16, 2019 | 28584 | 28635 | 28489 | 28620 | 0 | +64.70(+0.23%) |
Jul 15, 2019 | 28303 | 28567 | 28071 | 28555 | 0 | +83.30(+0.29%) |
Jul 12, 2019 | 28402 | 28604 | 28400 | 28472 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 28402 | 28604 | 28400 | 28472 | 0 | +266.90(+0.95%) |
Jul 10, 2019 | 28245 | 28312 | 28145 | 28205 | 0 | +88.40(+0.31%) |
Jul 09, 2019 | 28300 | 28313 | 28081 | 28116 | 0 | -215.40(-0.76%) |
Jul 08, 2019 | 28513 | 28541 | 28194 | 28332 | 0 | -443.10(-1.54%) |
Jul 05, 2019 | 28786 | 28881 | 28715 | 28775 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 28786 | 28881 | 28715 | 28775 | 0 | -80.30(-0.28%) |
Jul 03, 2019 | 28782 | 28892 | 28721 | 28855 | 0 | -20.50(-0.07%) |
Jul 02, 2019 | 28904 | 28959 | 28768 | 28876 | 0 | +333.00(+1.17%) |
Jun 28, 2019 | 28633 | 28633 | 28417 | 28543 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 28633 | 28633 | 28417 | 28543 | 0 | +320.60(+1.14%) |
Jun 26, 2019 | 28046 | 28268 | 27986 | 28222 | 0 | +36.00(+0.13%) |
Jun 25, 2019 | 28448 | 28470 | 28066 | 28186 | 0 | -327.00(-1.15%) |
Jun 24, 2019 | 28401 | 28634 | 28358 | 28513 | 0 | +39.30(+0.14%) |
Jun 21, 2019 | 28582 | 28582 | 28359 | 28474 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 28582 | 28582 | 28359 | 28474 | 0 | +271.60(+0.96%) |
Jun 19, 2019 | 28225 | 28225 | 28022 | 28202 | 0 | +703.30(+2.56%) |
Jun 18, 2019 | 27290 | 27584 | 27201 | 27499 | 0 | +271.60(+1.00%) |
Jun 17, 2019 | 27252 | 27503 | 27227 | 27227 | 0 | +108.90(+0.40%) |
Jun 14, 2019 | 27181 | 27276 | 27052 | 27118 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 27181 | 27276 | 27052 | 27118 | 0 | -190.20(-0.70%) |
Jun 12, 2019 | 27603 | 27603 | 27222 | 27308 | 0 | -480.80(-1.73%) |
Jun 11, 2019 | 27677 | 27858 | 27578 | 27789 | 0 | +210.70(+0.76%) |
Jun 10, 2019 | 27207 | 27606 | 27155 | 27579 | 0 | +613.30(+2.27%) |
Jun 06, 2019 | 26936 | 26984 | 26838 | 26965 | 0 | +0.00(+0.00%) |
Jun 05, 2019 | 26936 | 26984 | 26838 | 26965 | 0 | +203.80(+0.76%) |
Jun 04, 2019 | 26994 | 26994 | 26672 | 26762 | 0 | -132.40(-0.49%) |
Jun 03, 2019 | 26910 | 26968 | 26736 | 26894 | 0 | -7.20(-0.03%) |
May 31, 2019 | 27003 | 27155 | 26850 | 26901 | 0 | +0.00(+0.00%) |
May 30, 2019 | 27003 | 27155 | 26850 | 26901 | 0 | -334.60(-1.23%) |
May 29, 2019 | 27227 | 27429 | 27179 | 27236 | 0 | -155.10(-0.57%) |
May 28, 2019 | 27275 | 27491 | 27230 | 27391 | 0 | +102.70(+0.38%) |
May 27, 2019 | 27239 | 27371 | 27105 | 27288 | 0 | -65.80(-0.24%) |
May 24, 2019 | 27369 | 27458 | 27292 | 27354 | 0 | +0.00(+0.00%) |
May 23, 2019 | 27369 | 27458 | 27292 | 27354 | 0 | -352.00(-1.27%) |
May 22, 2019 | 27754 | 27829 | 27641 | 27706 | 0 | +48.70(+0.18%) |
May 21, 2019 | 27671 | 27915 | 27598 | 27657 | 0 | -130.40(-0.47%) |
May 20, 2019 | 27959 | 28000 | 27699 | 27788 | 0 | -158.90(-0.57%) |
May 17, 2019 | 28428 | 28428 | 27910 | 27946 | 0 | +0.00(+0.00%) |
May 16, 2019 | 28428 | 28428 | 27910 | 27946 | 0 | -322.20(-1.14%) |
May 15, 2019 | 28171 | 28442 | 28171 | 28269 | 0 | +146.70(+0.52%) |
May 14, 2019 | 27951 | 28206 | 27926 | 28122 | 0 | -428.20(-1.50%) |
May 10, 2019 | 28462 | 28833 | 28203 | 28550 | 0 | +0.00(+0.00%) |
May 09, 2019 | 28462 | 28833 | 28203 | 28550 | 0 | -453.00(-1.56%) |
May 08, 2019 | 28987 | 29252 | 28946 | 29003 | 0 | -359.80(-1.23%) |
May 07, 2019 | 29314 | 29480 | 29156 | 29363 | 0 | +153.20(+0.52%) |
May 06, 2019 | 29342 | 29384 | 28956 | 29210 | 0 | -871.80(-2.90%) |
May 03, 2019 | 29818 | 30082 | 29679 | 30082 | 0 | +0.00(+0.00%) |