Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7253 | 7284 | 7247 | 7263 | 0 | +10.44(+0.14%) |
Feb 27, 2017 | 7244 | 7285 | 7240 | 7253 | 0 | +9.30(+0.13%) |
Feb 26, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | -27.67(-0.38%) |
Feb 23, 2017 | 7302 | 7310 | 7263 | 7271 | 0 | -30.88(-0.42%) |
Feb 22, 2017 | 7275 | 7314 | 7275 | 7302 | 0 | +27.42(+0.38%) |
Feb 21, 2017 | 7300 | 7319 | 7267 | 7275 | 0 | -25.03(-0.34%) |
Feb 20, 2017 | 7300 | 7330 | 7283 | 7300 | 0 | -0.10(-0.00%) |
Feb 19, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +22.04(+0.30%) |
Feb 16, 2017 | 7302 | 7302 | 7261 | 7278 | 0 | -24.49(-0.34%) |
Feb 15, 2017 | 7269 | 7313 | 7269 | 7302 | 0 | +33.85(+0.47%) |
Feb 14, 2017 | 7279 | 7293 | 7252 | 7269 | 0 | -10.36(-0.14%) |
Feb 13, 2017 | 7259 | 7298 | 7258 | 7279 | 0 | +20.17(+0.28%) |
Feb 12, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +29.25(+0.40%) |
Feb 09, 2017 | 7189 | 7239 | 7183 | 7230 | 0 | +40.68(+0.57%) |
Feb 08, 2017 | 7186 | 7196 | 7147 | 7189 | 0 | +2.60(+0.04%) |
Feb 07, 2017 | 7172 | 7227 | 7160 | 7186 | 0 | +14.07(+0.20%) |
Feb 06, 2017 | 7188 | 7209 | 7165 | 7172 | 0 | -16.15(-0.22%) |
Feb 05, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +47.55(+0.67%) |
Feb 02, 2017 | 7108 | 7164 | 7094 | 7141 | 0 | +33.10(+0.47%) |
Feb 01, 2017 | 7099 | 7170 | 7099 | 7108 | 0 | +8.50(+0.12%) |
Jan 31, 2017 | 7118 | 7163 | 7099 | 7099 | 0 | -19.33(-0.27%) |
Jan 30, 2017 | 7184 | 7185 | 7106 | 7118 | 0 | -66.01(-0.92%) |
Jan 29, 2017 | 7161 | 7185 | 7151 | 7184 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 7161 | 7185 | 7151 | 7184 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 7161 | 7185 | 7151 | 7184 | 0 | +23.00(+0.32%) |
Jan 26, 2017 | 7164 | 7185 | 7151 | 7161 | 0 | -2.94(-0.04%) |
Jan 25, 2017 | 7150 | 7206 | 7150 | 7164 | 0 | +14.09(+0.20%) |
Jan 24, 2017 | 7151 | 7190 | 7144 | 7150 | 0 | -0.84(-0.01%) |
Jan 23, 2017 | 7198 | 7198 | 7131 | 7151 | 0 | -47.26(-0.66%) |
Jan 22, 2017 | 7208 | 7221 | 7194 | 7198 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 7208 | 7221 | 7194 | 7198 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 7208 | 7221 | 7194 | 7198 | 0 | -10.00(-0.14%) |
Jan 19, 2017 | 7248 | 7250 | 7192 | 7208 | 0 | -39.17(-0.54%) |
Jan 18, 2017 | 7220 | 7260 | 7218 | 7248 | 0 | +27.23(+0.38%) |
Jan 17, 2017 | 7327 | 7329 | 7220 | 7220 | 0 | -106.75(-1.46%) |
Jan 16, 2017 | 7338 | 7354 | 7320 | 7327 | 0 | -10.68(-0.15%) |
Jan 15, 2017 | 7292 | 7338 | 7292 | 7338 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 7292 | 7338 | 7292 | 7338 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 7292 | 7338 | 7292 | 7338 | 0 | +45.44(+0.62%) |
Jan 12, 2017 | 7290 | 7302 | 7263 | 7292 | 0 | +1.88(+0.03%) |
Jan 11, 2017 | 7275 | 7329 | 7257 | 7290 | 0 | +15.02(+0.21%) |
Jan 10, 2017 | 7238 | 7285 | 7237 | 7275 | 0 | +37.70(+0.52%) |
Jan 09, 2017 | 7210 | 7244 | 7207 | 7238 | 0 | +27.72(+0.38%) |
Jan 08, 2017 | 7195 | 7210 | 7181 | 7210 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 7195 | 7210 | 7181 | 7210 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 7195 | 7210 | 7181 | 7210 | 0 | +14.74(+0.20%) |
Jan 05, 2017 | 7190 | 7212 | 7173 | 7195 | 0 | +5.57(+0.08%) |
Jan 04, 2017 | 7178 | 7190 | 7169 | 7190 | 0 | +11.85(+0.17%) |
Jan 03, 2017 | 7143 | 7205 | 7143 | 7178 | 0 | +35.06(+0.49%) |
Jan 02, 2017 | 7120 | 7143 | 7088 | 7143 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 7120 | 7143 | 7088 | 7143 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 7120 | 7143 | 7088 | 7143 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 7120 | 7143 | 7088 | 7143 | 0 | +22.57(+0.32%) |
Dec 29, 2016 | 7106 | 7120 | 7074 | 7120 | 0 | +14.18(+0.20%) |
Dec 28, 2016 | 7068 | 7109 | 7061 | 7106 | 0 | +37.91(+0.54%) |
Dec 27, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +0.00(+0.00%) |
Dec 26, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +4.49(+0.06%) |
Dec 22, 2016 | 7041 | 7064 | 7020 | 7064 | 0 | +22.26(+0.32%) |
Dec 21, 2016 | 7044 | 7057 | 7026 | 7041 | 0 | -2.54(-0.04%) |
Dec 20, 2016 | 7017 | 7045 | 6993 | 7044 | 0 | +26.80(+0.38%) |
Dec 19, 2016 | 7012 | 7026 | 6986 | 7017 | 0 | +5.52(+0.08%) |
Dec 18, 2016 | 6999 | 7038 | 6990 | 7012 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 6999 | 7038 | 6990 | 7012 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 6999 | 7038 | 6990 | 7012 | 0 | +12.63(+0.18%) |
Dec 15, 2016 | 6949 | 7010 | 6926 | 6999 | 0 | +49.82(+0.72%) |
Dec 14, 2016 | 6969 | 6971 | 6942 | 6949 | 0 | -19.38(-0.28%) |
Dec 13, 2016 | 6890 | 6978 | 6878 | 6969 | 0 | +78.15(+1.13%) |
Dec 12, 2016 | 6954 | 6977 | 6875 | 6890 | 0 | -63.79(-0.92%) |
Dec 11, 2016 | 6932 | 6962 | 6929 | 6954 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 6932 | 6962 | 6929 | 6954 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 6932 | 6962 | 6929 | 6954 | 0 | +22.66(+0.33%) |
Dec 08, 2016 | 6902 | 6938 | 6892 | 6932 | 0 | +29.32(+0.42%) |
Dec 07, 2016 | 6780 | 6902 | 6780 | 6902 | 0 | +122.39(+1.81%) |
Dec 06, 2016 | 6747 | 6785 | 6723 | 6780 | 0 | +33.01(+0.49%) |
Dec 05, 2016 | 6731 | 6800 | 6698 | 6747 | 0 | +16.11(+0.24%) |
Dec 04, 2016 | 6753 | 6753 | 6679 | 6731 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 6753 | 6753 | 6679 | 6731 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 6753 | 6753 | 6679 | 6731 | 0 | -22.21(-0.33%) |