Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +11.38(+0.12%) |
Apr 27, 2017 | 9859 | 9864 | 9824 | 9861 | 0 | +4.17(+0.04%) |
Apr 26, 2017 | 9859 | 9866 | 9827 | 9856 | 0 | +14.74(+0.15%) |
Apr 25, 2017 | 9738 | 9842 | 9738 | 9842 | 0 | +123.76(+1.27%) |
Apr 24, 2017 | 9743 | 9773 | 9684 | 9718 | 0 | +0.54(+0.01%) |
Apr 23, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +84.72(+0.88%) |
Apr 20, 2017 | 9640 | 9664 | 9622 | 9633 | 0 | -7.25(-0.08%) |
Apr 19, 2017 | 9725 | 9725 | 9632 | 9640 | 0 | -106.62(-1.09%) |
Apr 18, 2017 | 9736 | 9771 | 9727 | 9747 | 0 | +30.16(+0.31%) |
Apr 17, 2017 | 9741 | 9762 | 9670 | 9716 | 0 | -16.53(-0.17%) |
Apr 16, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | -103.75(-1.05%) |
Apr 13, 2017 | 9809 | 9868 | 9801 | 9837 | 0 | +19.00(+0.19%) |
Apr 12, 2017 | 9832 | 9837 | 9790 | 9818 | 0 | -14.74(-0.15%) |
Apr 11, 2017 | 9882 | 9897 | 9820 | 9832 | 0 | -50.12(-0.51%) |
Apr 10, 2017 | 9880 | 9899 | 9859 | 9883 | 0 | +9.17(+0.09%) |
Apr 09, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | -24.43(-0.25%) |
Apr 06, 2017 | 9947 | 9947 | 9880 | 9898 | 0 | -51.68(-0.52%) |
Apr 05, 2017 | 9856 | 9949 | 9856 | 9949 | 0 | +137.96(+1.41%) |
Apr 04, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 02, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | -36.63(-0.37%) |
Mar 30, 2017 | 9869 | 9879 | 9836 | 9848 | 0 | -8.10(-0.08%) |
Mar 29, 2017 | 9887 | 9907 | 9832 | 9856 | 0 | -20.20(-0.20%) |
Mar 28, 2017 | 9910 | 9924 | 9799 | 9876 | 0 | -0.32(-0.00%) |
Mar 27, 2017 | 9908 | 9918 | 9860 | 9877 | 0 | -26.21(-0.26%) |
Mar 26, 2017 | 9914 | 9933 | 9892 | 9903 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 9914 | 9933 | 9892 | 9903 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 9914 | 9933 | 9892 | 9903 | 0 | -27.76(-0.28%) |
Mar 23, 2017 | 9922 | 9945 | 9897 | 9931 | 0 | +8.08(+0.08%) |
Mar 22, 2017 | 9912 | 9923 | 9843 | 9923 | 0 | -49.83(-0.50%) |
Mar 21, 2017 | 9923 | 9977 | 9918 | 9972 | 0 | +59.52(+0.60%) |
Mar 20, 2017 | 9906 | 9916 | 9869 | 9913 | 0 | +4.28(+0.04%) |
Mar 19, 2017 | 9846 | 9909 | 9836 | 9909 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 9846 | 9909 | 9836 | 9909 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 9846 | 9909 | 9836 | 9909 | 0 | +70.86(+0.72%) |
Mar 16, 2017 | 9769 | 9842 | 9769 | 9838 | 0 | +97.52(+1.00%) |
Mar 15, 2017 | 9741 | 9749 | 9715 | 9740 | 0 | -3.90(-0.04%) |
Mar 14, 2017 | 9721 | 9768 | 9721 | 9744 | 0 | +46.87(+0.48%) |
Mar 13, 2017 | 9657 | 9697 | 9657 | 9697 | 0 | +69.45(+0.72%) |
Mar 12, 2017 | 9654 | 9657 | 9563 | 9628 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 9654 | 9657 | 9563 | 9628 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 9654 | 9657 | 9563 | 9628 | 0 | -30.72(-0.32%) |
Mar 09, 2017 | 9740 | 9744 | 9650 | 9659 | 0 | -94.84(-0.97%) |
Mar 08, 2017 | 9744 | 9773 | 9712 | 9753 | 0 | +15.38(+0.16%) |
Mar 07, 2017 | 9690 | 9738 | 9690 | 9738 | 0 | +55.44(+0.57%) |
Mar 06, 2017 | 9647 | 9688 | 9647 | 9683 | 0 | +34.42(+0.36%) |
Mar 05, 2017 | 9672 | 9680 | 9634 | 9648 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 9672 | 9680 | 9634 | 9648 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 9672 | 9680 | 9634 | 9648 | 0 | -43.59(-0.45%) |
Mar 02, 2017 | 9728 | 9775 | 9646 | 9692 | 0 | +17.02(+0.18%) |
Mar 01, 2017 | 9751 | 9759 | 9675 | 9675 | 0 | -75.69(-0.78%) |
Feb 28, 2017 | 9758 | 9784 | 9740 | 9750 | 0 | +0.00(+0.00%) |
Feb 27, 2017 | 9758 | 9784 | 9740 | 9750 | 0 | +0.00(+0.00%) |
Feb 26, 2017 | 9758 | 9784 | 9740 | 9750 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 9758 | 9784 | 9740 | 9750 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 9758 | 9784 | 9740 | 9750 | 0 | -18.84(-0.19%) |
Feb 23, 2017 | 9774 | 9811 | 9749 | 9769 | 0 | -9.47(-0.10%) |
Feb 22, 2017 | 9786 | 9820 | 9770 | 9779 | 0 | +14.85(+0.15%) |
Feb 21, 2017 | 9761 | 9775 | 9721 | 9764 | 0 | +10.73(+0.11%) |
Feb 20, 2017 | 9779 | 9817 | 9743 | 9753 | 0 | -26.72(-0.27%) |
Feb 19, 2017 | 9771 | 9791 | 9771 | 9780 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 9771 | 9791 | 9771 | 9780 | 0 | +20.16(+0.21%) |
Feb 17, 2017 | 9779 | 9792 | 9755 | 9760 | 0 | -11.49(-0.12%) |
Feb 16, 2017 | 9827 | 9870 | 9753 | 9771 | 0 | -28.51(-0.29%) |
Feb 15, 2017 | 9724 | 9814 | 9723 | 9800 | 0 | +80.98(+0.83%) |
Feb 14, 2017 | 9727 | 9760 | 9698 | 9719 | 0 | +8.46(+0.09%) |
Feb 13, 2017 | 9690 | 9711 | 9681 | 9710 | 0 | +44.73(+0.46%) |
Feb 12, 2017 | 9613 | 9688 | 9613 | 9666 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 9613 | 9688 | 9613 | 9666 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 9613 | 9688 | 9613 | 9666 | 0 | +75.41(+0.79%) |
Feb 09, 2017 | 9556 | 9600 | 9541 | 9590 | 0 | +46.93(+0.49%) |
Feb 08, 2017 | 9541 | 9564 | 9506 | 9543 | 0 | -11.31(-0.12%) |
Feb 07, 2017 | 9527 | 9556 | 9513 | 9555 | 0 | +16.55(+0.17%) |
Feb 06, 2017 | 9468 | 9549 | 9468 | 9538 | 0 | +82.45(+0.87%) |
Feb 05, 2017 | 9450 | 9478 | 9424 | 9456 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 9450 | 9478 | 9424 | 9456 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 9450 | 9478 | 9424 | 9456 | 0 | +26.59(+0.28%) |
Feb 02, 2017 | 9502 | 9521 | 9414 | 9429 | 0 | +0.00(+0.00%) |