Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8533 | 8546 | 8509 | 8546 | 0 | +25.25(+0.30%) |
Feb 27, 2017 | 8542 | 8549 | 8499 | 8521 | 0 | -5.06(-0.06%) |
Feb 26, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | -43.74(-0.51%) |
Feb 23, 2017 | 8567 | 8587 | 8561 | 8569 | 0 | -16.49(-0.19%) |
Feb 22, 2017 | 8567 | 8599 | 8545 | 8586 | 0 | +18.67(+0.22%) |
Feb 21, 2017 | 8499 | 8585 | 8498 | 8567 | 0 | +52.66(+0.62%) |
Feb 20, 2017 | 8531 | 8536 | 8502 | 8515 | 0 | +8.03(+0.09%) |
Feb 19, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +38.97(+0.46%) |
Feb 16, 2017 | 8461 | 8482 | 8438 | 8468 | 0 | -18.75(-0.22%) |
Feb 15, 2017 | 8458 | 8489 | 8449 | 8486 | 0 | +60.12(+0.71%) |
Feb 14, 2017 | 8459 | 8462 | 8420 | 8426 | 0 | -36.73(-0.43%) |
Feb 13, 2017 | 8449 | 8490 | 8443 | 8463 | 0 | +6.66(+0.08%) |
Feb 12, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +18.68(+0.22%) |
Feb 09, 2017 | 8400 | 8439 | 8395 | 8438 | 0 | +58.81(+0.70%) |
Feb 08, 2017 | 8383 | 8402 | 8331 | 8379 | 0 | +8.59(+0.10%) |
Feb 07, 2017 | 8333 | 8403 | 8331 | 8370 | 0 | +39.21(+0.47%) |
Feb 06, 2017 | 8354 | 8382 | 8319 | 8331 | 0 | -19.91(-0.24%) |
Feb 05, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +74.14(+0.90%) |
Feb 02, 2017 | 8297 | 8316 | 8265 | 8277 | 0 | -52.47(-0.63%) |
Feb 01, 2017 | 8346 | 8384 | 8319 | 8329 | 0 | +37.48(+0.45%) |
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%) |