Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2019 | 29818 | 30082 | 29679 | 30082 | 0 | +382.50(+1.29%) |
Apr 30, 2019 | 29828 | 29856 | 29620 | 29699 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 29828 | 29856 | 29620 | 29699 | 0 | +94.10(+0.32%) |
Apr 26, 2019 | 29513 | 29673 | 29504 | 29605 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 29513 | 29673 | 29504 | 29605 | 0 | -200.80(-0.67%) |
Apr 24, 2019 | 30112 | 30112 | 29683 | 29806 | 0 | -157.40(-0.53%) |
Apr 23, 2019 | 29783 | 30056 | 29756 | 29963 | 0 | -0.10(-0.00%) |
Apr 18, 2019 | 30089 | 30102 | 29897 | 29963 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 30089 | 30102 | 29897 | 29963 | 0 | -166.60(-0.55%) |
Apr 16, 2019 | 29754 | 30143 | 29665 | 30130 | 0 | +319.20(+1.07%) |
Apr 15, 2019 | 30120 | 30280 | 29811 | 29811 | 0 | -99.10(-0.33%) |
Apr 12, 2019 | 29806 | 29910 | 29695 | 29910 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 29806 | 29910 | 29695 | 29910 | 0 | -209.80(-0.70%) |
Apr 10, 2019 | 30052 | 30140 | 29893 | 30120 | 0 | -37.90(-0.13%) |
Apr 09, 2019 | 30066 | 30222 | 30019 | 30158 | 0 | +80.30(+0.27%) |
Apr 08, 2019 | 30120 | 30185 | 29914 | 30077 | 0 | +140.90(+0.47%) |
Apr 04, 2019 | 29950 | 30051 | 29766 | 29936 | 0 | +0.00(+0.00%) |
Apr 03, 2019 | 29950 | 30051 | 29766 | 29936 | 0 | +311.60(+1.05%) |
Apr 02, 2019 | 29737 | 29737 | 29534 | 29625 | 0 | +62.70(+0.21%) |