Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29634 | 29688 | 29553 | 29620 | 0 | -26.90(-0.09%) |
Mar 30, 2017 | 29538 | 29684 | 29522 | 29647 | 0 | +116.00(+0.39%) |
Mar 29, 2017 | 29463 | 29554 | 29439 | 29531 | 0 | +121.90(+0.41%) |
Mar 28, 2017 | 29301 | 29442 | 29301 | 29410 | 0 | +172.30(+0.59%) |
Mar 27, 2017 | 29396 | 29421 | 29164 | 29237 | 0 | -184.20(-0.63%) |
Mar 26, 2017 | 29351 | 29540 | 29350 | 29421 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 29351 | 29540 | 29350 | 29421 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 29351 | 29540 | 29350 | 29421 | 0 | +89.20(+0.30%) |
Mar 23, 2017 | 29201 | 29374 | 29198 | 29332 | 0 | +164.50(+0.56%) |
Mar 22, 2017 | 29341 | 29341 | 29138 | 29168 | 0 | -317.70(-1.08%) |
Mar 21, 2017 | 29526 | 29585 | 29380 | 29485 | 0 | -33.30(-0.11%) |
Mar 20, 2017 | 29654 | 29700 | 29482 | 29519 | 0 | -130.30(-0.44%) |
Mar 19, 2017 | 29756 | 29825 | 29602 | 29649 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 29756 | 29825 | 29602 | 29649 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 29756 | 29825 | 29602 | 29649 | 0 | +63.20(+0.21%) |
Mar 16, 2017 | 29483 | 29615 | 29483 | 29586 | 0 | +187.70(+0.64%) |
Mar 15, 2017 | 29453 | 29500 | 29359 | 29398 | 0 | -44.50(-0.15%) |
Mar 14, 2017 | 29437 | 29562 | 29356 | 29443 | 0 | +496.40(+1.71%) |
Mar 13, 2017 | 29006 | 29077 | 28851 | 28946 | 0 | +0.00(+0.00%) |
Mar 12, 2017 | 29006 | 29077 | 28851 | 28946 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 29006 | 29077 | 28851 | 28946 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 29006 | 29077 | 28851 | 28946 | 0 | +17.10(+0.06%) |
Mar 09, 2017 | 28910 | 28987 | 28815 | 28929 | 0 | +27.20(+0.09%) |
Mar 08, 2017 | 29021 | 29022 | 28816 | 28902 | 0 | -97.70(-0.34%) |
Mar 07, 2017 | 29092 | 29098 | 28958 | 29000 | 0 | -48.60(-0.17%) |
Mar 06, 2017 | 28859 | 29070 | 28856 | 29048 | 0 | +215.80(+0.75%) |
Mar 05, 2017 | 28828 | 28860 | 28716 | 28832 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 28828 | 28860 | 28716 | 28832 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 28828 | 28860 | 28716 | 28832 | 0 | -7.40(-0.03%) |
Mar 02, 2017 | 29117 | 29146 | 28784 | 28840 | 0 | -144.70(-0.50%) |
Mar 01, 2017 | 28849 | 29029 | 28824 | 28984 | 0 | +241.20(+0.84%) |
Feb 28, 2017 | 28825 | 28876 | 28721 | 28743 | 0 | -69.60(-0.24%) |
Feb 27, 2017 | 28910 | 28962 | 28791 | 28813 | 0 | -80.10(-0.28%) |
Feb 26, 2017 | 28928 | 29065 | 28860 | 28893 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 28928 | 29065 | 28860 | 28893 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 28928 | 29065 | 28860 | 28893 | 0 | +0.00(+0.00%) |
Feb 23, 2017 | 28928 | 29065 | 28860 | 28893 | 0 | +28.30(+0.10%) |
Feb 22, 2017 | 28822 | 28964 | 28789 | 28865 | 0 | +103.10(+0.36%) |
Feb 21, 2017 | 28717 | 28801 | 28597 | 28762 | 0 | +100.00(+0.35%) |
Feb 20, 2017 | 28482 | 28696 | 28419 | 28662 | 0 | +192.80(+0.68%) |
Feb 19, 2017 | 28670 | 28726 | 28411 | 28469 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 28670 | 28726 | 28411 | 28469 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 28670 | 28726 | 28411 | 28469 | 0 | +167.50(+0.59%) |
Feb 16, 2017 | 28224 | 28328 | 28146 | 28301 | 0 | +145.70(+0.52%) |
Feb 15, 2017 | 28270 | 28382 | 28102 | 28156 | 0 | -183.70(-0.65%) |
Feb 14, 2017 | 28386 | 28393 | 28263 | 28339 | 0 | -12.30(-0.04%) |
Feb 13, 2017 | 28450 | 28459 | 28197 | 28352 | 0 | +17.40(+0.06%) |
Feb 12, 2017 | 28367 | 28456 | 28287 | 28334 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 28367 | 28456 | 28287 | 28334 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 28367 | 28456 | 28287 | 28334 | 0 | +4.50(+0.02%) |
Feb 09, 2017 | 28349 | 28470 | 28152 | 28330 | 0 | +39.80(+0.14%) |
Feb 08, 2017 | 28386 | 28392 | 28149 | 28290 | 0 | -45.30(-0.16%) |
Feb 07, 2017 | 28443 | 28483 | 28239 | 28335 | 0 | -104.10(-0.37%) |
Feb 06, 2017 | 28340 | 28487 | 28340 | 28439 | 0 | +198.80(+0.70%) |
Feb 05, 2017 | 28271 | 28281 | 28127 | 28240 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 28271 | 28281 | 28127 | 28240 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 28271 | 28281 | 28127 | 28240 | 0 | +13.90(+0.05%) |
Feb 02, 2017 | 28168 | 28300 | 28071 | 28227 | 0 | +85.00(+0.30%) |
Feb 01, 2017 | 27669 | 28160 | 27590 | 28142 | 0 | +485.60(+1.76%) |
Jan 31, 2017 | 27868 | 27868 | 27624 | 27656 | 0 | -193.60(-0.70%) |
Jan 30, 2017 | 27867 | 27947 | 27813 | 27850 | 0 | -32.90(-0.12%) |
Jan 29, 2017 | 27761 | 27980 | 27760 | 27882 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 27761 | 27980 | 27760 | 27882 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 27761 | 27980 | 27760 | 27882 | 0 | +174.40(+0.63%) |
Jan 26, 2017 | 27463 | 27737 | 27440 | 27708 | 0 | +0.00(+0.00%) |
Jan 25, 2017 | 27463 | 27737 | 27440 | 27708 | 0 | +332.50(+1.21%) |
Jan 24, 2017 | 27171 | 27393 | 27141 | 27376 | 0 | +258.30(+0.95%) |
Jan 23, 2017 | 26991 | 27168 | 26964 | 27117 | 0 | +82.80(+0.31%) |
Jan 22, 2017 | 27233 | 27264 | 27010 | 27034 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 27233 | 27264 | 27010 | 27034 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 27233 | 27264 | 27010 | 27034 | 0 | -274.10(-1.00%) |
Jan 19, 2017 | 27253 | 27348 | 27220 | 27309 | 0 | +51.00(+0.19%) |
Jan 18, 2017 | 27262 | 27423 | 27218 | 27258 | 0 | +21.90(+0.08%) |
Jan 17, 2017 | 27332 | 27381 | 27179 | 27236 | 0 | -52.50(-0.19%) |
Jan 16, 2017 | 27238 | 27335 | 27173 | 27288 | 0 | +50.10(+0.18%) |
Jan 15, 2017 | 27378 | 27460 | 27143 | 27238 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 27378 | 27460 | 27143 | 27238 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 27378 | 27460 | 27143 | 27238 | 0 | -9.10(-0.03%) |
Jan 12, 2017 | 27172 | 27279 | 27167 | 27247 | 0 | +106.80(+0.39%) |
Jan 11, 2017 | 26978 | 27175 | 26978 | 27140 | 0 | +240.80(+0.90%) |
Jan 10, 2017 | 26812 | 26915 | 26804 | 26900 | 0 | +173.00(+0.65%) |
Jan 09, 2017 | 26861 | 26861 | 26701 | 26727 | 0 | -32.60(-0.12%) |
Jan 08, 2017 | 26930 | 27010 | 26733 | 26759 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 26930 | 27010 | 26733 | 26759 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 26930 | 27010 | 26733 | 26759 | 0 | -119.00(-0.44%) |
Jan 05, 2017 | 26738 | 26917 | 26738 | 26878 | 0 | +245.10(+0.92%) |
Jan 04, 2017 | 26677 | 26723 | 26606 | 26633 | 0 | -10.10(-0.04%) |
Jan 03, 2017 | 26617 | 26724 | 26488 | 26643 | 0 | +47.80(+0.18%) |
Jan 02, 2017 | 26711 | 26721 | 26447 | 26595 | 0 | -31.10(-0.12%) |