Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23953 | 24008 | 23741 | 23741 | 0 | -184.40(-0.77%) |
Feb 27, 2017 | 23942 | 24068 | 23823 | 23925 | 0 | -40.60(-0.17%) |
Feb 26, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | -149.20(-0.62%) |
Feb 23, 2017 | 24122 | 24216 | 24047 | 24115 | 0 | -87.10(-0.36%) |
Feb 22, 2017 | 24059 | 24202 | 24000 | 24202 | 0 | +238.40(+0.99%) |
Feb 21, 2017 | 24174 | 24214 | 23909 | 23964 | 0 | -182.50(-0.76%) |
Feb 20, 2017 | 24066 | 24202 | 24022 | 24146 | 0 | +112.40(+0.47%) |
Feb 19, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | -74.00(-0.31%) |
Feb 16, 2017 | 24139 | 24161 | 23970 | 24108 | 0 | +112.80(+0.47%) |
Feb 15, 2017 | 23772 | 24068 | 23772 | 23995 | 0 | +291.90(+1.23%) |
Feb 14, 2017 | 23695 | 23735 | 23614 | 23703 | 0 | -8.00(-0.03%) |
Feb 13, 2017 | 23664 | 23752 | 23615 | 23711 | 0 | +136.00(+0.58%) |
Feb 12, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +49.90(+0.21%) |
Feb 09, 2017 | 23534 | 23645 | 23490 | 23525 | 0 | +40.00(+0.17%) |
Feb 08, 2017 | 23285 | 23521 | 23161 | 23485 | 0 | +153.50(+0.66%) |
Feb 07, 2017 | 23288 | 23404 | 23257 | 23332 | 0 | -16.60(-0.07%) |
Feb 06, 2017 | 23239 | 23348 | 23150 | 23348 | 0 | +219.00(+0.95%) |
Feb 05, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | -55.30(-0.24%) |
Feb 02, 2017 | 23310 | 23439 | 23131 | 23184 | 0 | -133.90(-0.57%) |
Feb 01, 2017 | 23212 | 23318 | 23083 | 23318 | 0 | -42.40(-0.18%) |
Jan 31, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | -13.40(-0.06%) |
Jan 26, 2017 | 23174 | 23386 | 23145 | 23374 | 0 | +325.10(+1.41%) |
Jan 25, 2017 | 23066 | 23066 | 22961 | 23049 | 0 | +99.20(+0.43%) |
Jan 24, 2017 | 22965 | 22986 | 22908 | 22950 | 0 | +51.40(+0.22%) |
Jan 23, 2017 | 22926 | 23068 | 22861 | 22898 | 0 | +12.60(+0.06%) |
Jan 22, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | -164.10(-0.71%) |
Jan 19, 2017 | 23104 | 23104 | 22942 | 23050 | 0 | -48.30(-0.21%) |
Jan 18, 2017 | 22889 | 23152 | 22882 | 23098 | 0 | +257.30(+1.13%) |
Jan 17, 2017 | 22820 | 22868 | 22711 | 22841 | 0 | +122.80(+0.54%) |
Jan 16, 2017 | 22895 | 22909 | 22657 | 22718 | 0 | -219.20(-0.96%) |
Jan 15, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +108.40(+0.47%) |
Jan 12, 2017 | 22956 | 22972 | 22752 | 22829 | 0 | -106.30(-0.46%) |
Jan 11, 2017 | 22816 | 22945 | 22767 | 22935 | 0 | +190.50(+0.84%) |
Jan 10, 2017 | 22561 | 22745 | 22550 | 22745 | 0 | +186.10(+0.82%) |
Jan 09, 2017 | 22561 | 22626 | 22476 | 22559 | 0 | +55.70(+0.25%) |
Jan 08, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +46.30(+0.21%) |
Jan 05, 2017 | 22303 | 22483 | 22230 | 22457 | 0 | +322.20(+1.46%) |
Jan 04, 2017 | 22201 | 22228 | 22077 | 22134 | 0 | -15.90(-0.07%) |
Jan 03, 2017 | 21993 | 22189 | 21884 | 22150 | 0 | +149.80(+0.68%) |
Jan 02, 2017 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 21819 | 22070 | 21819 | 22001 | 0 | +209.70(+0.96%) |
Dec 29, 2016 | 21591 | 21810 | 21587 | 21791 | 0 | +36.20(+0.17%) |
Dec 28, 2016 | 21563 | 21812 | 21489 | 21755 | 0 | +179.90(+0.83%) |
Dec 27, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 26, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | -61.40(-0.28%) |
Dec 22, 2016 | 21800 | 21822 | 21595 | 21636 | 0 | -173.60(-0.80%) |
Dec 21, 2016 | 21771 | 21910 | 21756 | 21810 | 0 | +80.70(+0.37%) |
Dec 20, 2016 | 21768 | 21874 | 21667 | 21729 | 0 | -103.60(-0.47%) |
Dec 19, 2016 | 21946 | 21956 | 21787 | 21833 | 0 | -188.10(-0.85%) |
Dec 18, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | -38.60(-0.17%) |
Dec 15, 2016 | 22258 | 22305 | 21999 | 22059 | 0 | -397.20(-1.77%) |
Dec 14, 2016 | 22597 | 22628 | 22457 | 22457 | 0 | +9.90(+0.04%) |
Dec 13, 2016 | 22408 | 22458 | 22293 | 22447 | 0 | +13.70(+0.06%) |
Dec 12, 2016 | 22860 | 22864 | 22376 | 22433 | 0 | -328.00(-1.44%) |
Dec 11, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | -100.80(-0.44%) |
Dec 08, 2016 | 23027 | 23076 | 22817 | 22862 | 0 | +60.90(+0.27%) |
Dec 07, 2016 | 22805 | 22843 | 22709 | 22801 | 0 | +125.70(+0.55%) |
Dec 06, 2016 | 22694 | 22747 | 22625 | 22675 | 0 | +169.60(+0.75%) |
Dec 05, 2016 | 22581 | 22628 | 22375 | 22506 | 0 | -59.20(-0.26%) |
Dec 04, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | -313.40(-1.37%) |