Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8311 | 8351 | 8279 | 8292 | 0 | -29.14(-0.35%) |
Jan 30, 2017 | 8383 | 8383 | 8305 | 8321 | 0 | -58.74(-0.70%) |
Jan 29, 2017 | 8412 | 8422 | 8346 | 8380 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 8412 | 8422 | 8346 | 8380 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 8412 | 8422 | 8346 | 8380 | 0 | -25.91(-0.31%) |
Jan 26, 2017 | 8430 | 8475 | 8405 | 8405 | 0 | +17.93(+0.21%) |
Jan 25, 2017 | 8263 | 8388 | 8261 | 8388 | 0 | +140.89(+1.71%) |
Jan 24, 2017 | 8250 | 8274 | 8233 | 8247 | 0 | +17.65(+0.21%) |
Jan 23, 2017 | 8230 | 8244 | 8193 | 8229 | 0 | -46.12(-0.56%) |
Jan 22, 2017 | 8268 | 8289 | 8247 | 8275 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 8268 | 8289 | 8247 | 8275 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 8268 | 8289 | 8247 | 8275 | 0 | +2.05(+0.02%) |
Jan 19, 2017 | 8322 | 8327 | 8257 | 8273 | 0 | -39.34(-0.47%) |
Jan 18, 2017 | 8327 | 8333 | 8278 | 8312 | 0 | +8.32(+0.10%) |
Jan 17, 2017 | 8345 | 8350 | 8295 | 8304 | 0 | -58.50(-0.70%) |
Jan 16, 2017 | 8416 | 8437 | 8362 | 8363 | 0 | -89.59(-1.06%) |
Jan 15, 2017 | 8425 | 8453 | 8400 | 8452 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 8425 | 8453 | 8400 | 8452 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 8425 | 8453 | 8400 | 8452 | 0 | +77.17(+0.92%) |
Jan 12, 2017 | 8408 | 8411 | 8354 | 8375 | 0 | -52.13(-0.62%) |
Jan 11, 2017 | 8449 | 8474 | 8425 | 8427 | 0 | -22.04(-0.26%) |
Jan 10, 2017 | 8437 | 8450 | 8389 | 8449 | 0 | +24.33(+0.29%) |
Jan 09, 2017 | 8431 | 8435 | 8390 | 8425 | 0 | +7.40(+0.09%) |
Jan 08, 2017 | 8389 | 8417 | 8373 | 8417 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 8389 | 8417 | 8373 | 8417 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 8389 | 8417 | 8373 | 8417 | 0 | +24.97(+0.30%) |
Jan 05, 2017 | 8331 | 8392 | 8329 | 8392 | 0 | +37.68(+0.45%) |
Jan 04, 2017 | 8348 | 8358 | 8309 | 8355 | 0 | +38.63(+0.46%) |
Jan 03, 2017 | 8303 | 8336 | 8284 | 8316 | 0 | +96.31(+1.17%) |
Jan 02, 2017 | 8240 | 8257 | 8200 | 8220 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 8240 | 8257 | 8200 | 8220 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 8240 | 8257 | 8200 | 8220 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 8240 | 8257 | 8200 | 8220 | 0 | -31.26(-0.38%) |
Dec 29, 2016 | 8222 | 8272 | 8222 | 8251 | 0 | -5.48(-0.07%) |
Dec 28, 2016 | 8260 | 8276 | 8240 | 8257 | 0 | -2.84(-0.03%) |
Dec 27, 2016 | 8253 | 8280 | 8246 | 8259 | 0 | +26.81(+0.33%) |
Dec 26, 2016 | 8236 | 8261 | 8210 | 8233 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 8236 | 8261 | 8210 | 8233 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 8236 | 8261 | 8210 | 8233 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 8236 | 8261 | 8210 | 8233 | 0 | -5.34(-0.06%) |
Dec 22, 2016 | 8231 | 8257 | 8209 | 8238 | 0 | +4.53(+0.06%) |
Dec 21, 2016 | 8226 | 8262 | 8206 | 8233 | 0 | -9.55(-0.12%) |
Dec 20, 2016 | 8230 | 8280 | 8221 | 8243 | 0 | +8.51(+0.10%) |
Dec 19, 2016 | 8211 | 8243 | 8194 | 8234 | 0 | +6.77(+0.08%) |
Dec 18, 2016 | 8246 | 8246 | 8198 | 8228 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 8246 | 8246 | 8198 | 8228 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 8246 | 8246 | 8198 | 8228 | 0 | +13.42(+0.16%) |
Dec 15, 2016 | 8131 | 8216 | 8128 | 8214 | 0 | +73.89(+0.91%) |
Dec 14, 2016 | 8153 | 8155 | 8108 | 8140 | 0 | -22.12(-0.27%) |
Dec 13, 2016 | 8017 | 8171 | 8016 | 8163 | 0 | +122.44(+1.52%) |
Dec 12, 2016 | 8097 | 8105 | 8034 | 8040 | 0 | -59.54(-0.74%) |
Dec 11, 2016 | 7984 | 8124 | 7968 | 8100 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 7984 | 8124 | 7968 | 8100 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 7984 | 8124 | 7968 | 8100 | 0 | +145.95(+1.83%) |
Dec 08, 2016 | 7945 | 7956 | 7906 | 7954 | 0 | +23.43(+0.30%) |
Dec 07, 2016 | 7953 | 7974 | 7907 | 7930 | 0 | +17.86(+0.23%) |
Dec 06, 2016 | 7836 | 7912 | 7835 | 7912 | 0 | +66.71(+0.85%) |
Dec 05, 2016 | 7788 | 7896 | 7786 | 7846 | 0 | +61.67(+0.79%) |
Dec 04, 2016 | 7732 | 7792 | 7696 | 7784 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 7732 | 7792 | 7696 | 7784 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 7732 | 7792 | 7696 | 7784 | 0 | +4.90(+0.06%) |
Dec 01, 2016 | 7850 | 7852 | 7759 | 7779 | 0 | -96.08(-1.22%) |
Nov 30, 2016 | 7833 | 7901 | 7825 | 7875 | 0 | +30.18(+0.38%) |
Nov 29, 2016 | 7787 | 7853 | 7778 | 7845 | 0 | +21.78(+0.28%) |
Nov 28, 2016 | 7884 | 7884 | 7816 | 7823 | 0 | -58.30(-0.74%) |
Nov 27, 2016 | 7835 | 7897 | 7825 | 7882 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 7835 | 7897 | 7825 | 7882 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 7835 | 7897 | 7825 | 7882 | 0 | +83.03(+1.06%) |
Nov 24, 2016 | 7785 | 7809 | 7752 | 7798 | 0 | +46.26(+0.60%) |
Nov 23, 2016 | 7761 | 7785 | 7702 | 7752 | 0 | +10.42(+0.13%) |
Nov 22, 2016 | 7874 | 7881 | 7742 | 7742 | 0 | -108.04(-1.38%) |
Nov 21, 2016 | 7897 | 7898 | 7844 | 7850 | 0 | -54.69(-0.69%) |
Nov 20, 2016 | 7975 | 7981 | 7905 | 7905 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 7975 | 7981 | 7905 | 7905 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 7975 | 7981 | 7905 | 7905 | 0 | -60.13(-0.75%) |
Nov 17, 2016 | 7916 | 7965 | 7897 | 7965 | 0 | +50.66(+0.64%) |
Nov 16, 2016 | 7933 | 7941 | 7887 | 7914 | 0 | +4.82(+0.06%) |
Nov 15, 2016 | 7920 | 7931 | 7853 | 7909 | 0 | +12.35(+0.16%) |
Nov 14, 2016 | 7950 | 7976 | 7849 | 7897 | 0 | +16.56(+0.21%) |
Nov 13, 2016 | 7968 | 7976 | 7854 | 7880 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 7968 | 7976 | 7854 | 7880 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 7968 | 7976 | 7854 | 7880 | 0 | -48.48(-0.61%) |
Nov 10, 2016 | 7959 | 8004 | 7865 | 7929 | 0 | +30.93(+0.39%) |
Nov 09, 2016 | 7701 | 7908 | 7699 | 7898 | 0 | +153.81(+1.99%) |
Nov 08, 2016 | 7731 | 7765 | 7709 | 7744 | 0 | +8.81(+0.11%) |
Nov 07, 2016 | 7688 | 7740 | 7682 | 7735 | 0 | +142.02(+1.87%) |
Nov 06, 2016 | 7618 | 7627 | 7586 | 7593 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 7618 | 7627 | 7586 | 7593 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 7618 | 7627 | 7586 | 7593 | 0 | -47.74(-0.62%) |
Nov 03, 2016 | 7672 | 7699 | 7641 | 7641 | 0 | -59.47(-0.77%) |
Nov 02, 2016 | 7729 | 7764 | 7700 | 7700 | 0 | -60.93(-0.79%) |