Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 30065 | 30068 | 29848 | 29918 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 30065 | 30068 | 29848 | 29918 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 30065 | 30068 | 29848 | 29918 | 0 | -111.30(-0.37%) |
Apr 27, 2017 | 30141 | 30184 | 29973 | 30030 | 0 | -103.60(-0.34%) |
Apr 26, 2017 | 30030 | 30167 | 29969 | 30133 | 0 | +190.10(+0.63%) |
Apr 25, 2017 | 29825 | 29962 | 29781 | 29943 | 0 | +287.40(+0.97%) |
Apr 24, 2017 | 29408 | 29681 | 29393 | 29656 | 0 | +290.50(+0.99%) |
Apr 23, 2017 | 29576 | 29584 | 29259 | 29365 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 29576 | 29584 | 29259 | 29365 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 29576 | 29584 | 29259 | 29365 | 0 | -57.10(-0.19%) |
Apr 20, 2017 | 29359 | 29453 | 29342 | 29422 | 0 | +85.80(+0.29%) |
Apr 19, 2017 | 29370 | 29388 | 29242 | 29337 | 0 | +17.50(+0.06%) |
Apr 18, 2017 | 29488 | 29701 | 29286 | 29319 | 0 | -94.60(-0.32%) |
Apr 17, 2017 | 29470 | 29494 | 29363 | 29414 | 0 | -47.70(-0.16%) |
Apr 16, 2017 | 29637 | 29660 | 29442 | 29461 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 29637 | 29660 | 29442 | 29461 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 29637 | 29660 | 29442 | 29461 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 29637 | 29660 | 29442 | 29461 | 0 | -182.10(-0.61%) |
Apr 12, 2017 | 29839 | 29839 | 29550 | 29644 | 0 | -144.80(-0.49%) |
Apr 11, 2017 | 29630 | 29804 | 29571 | 29788 | 0 | +212.60(+0.72%) |
Apr 10, 2017 | 29753 | 29831 | 29553 | 29576 | 0 | -130.90(-0.44%) |
Apr 09, 2017 | 29851 | 29886 | 29668 | 29707 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 29851 | 29886 | 29668 | 29707 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 29851 | 29886 | 29668 | 29707 | 0 | -220.70(-0.74%) |
Apr 06, 2017 | 29947 | 29954 | 29818 | 29927 | 0 | -46.90(-0.16%) |
Apr 05, 2017 | 29996 | 30008 | 29818 | 29974 | 0 | +64.00(+0.21%) |
Apr 04, 2017 | 29738 | 29927 | 29706 | 29910 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 29738 | 29927 | 29706 | 29910 | 0 | +289.70(+0.98%) |
Apr 02, 2017 | 29634 | 29688 | 29553 | 29620 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 29634 | 29688 | 29553 | 29620 | 0 | +0.00(+0.00%) |
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%) |