Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3258 | 3261 | 3243 | 3250 | 0 | -7.96(-0.24%) |
Jan 30, 2017 | 3309 | 3311 | 3255 | 3258 | 0 | -51.03(-1.54%) |
Jan 29, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | -0.14(-0.00%) |
Jan 27, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | -27.47(-0.82%) |
Jan 26, 2017 | 3325 | 3340 | 3325 | 3337 | 0 | +11.88(+0.36%) |
Jan 25, 2017 | 3310 | 3327 | 3310 | 3325 | 0 | +15.48(+0.47%) |
Jan 24, 2017 | 3296 | 3312 | 3283 | 3310 | 0 | +13.29(+0.40%) |
Jan 23, 2017 | 3301 | 3303 | 3290 | 3296 | 0 | -5.06(-0.15%) |
Jan 22, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | -6.08(-0.18%) |
Jan 19, 2017 | 3308 | 3312 | 3298 | 3307 | 0 | -0.94(-0.03%) |
Jan 18, 2017 | 3281 | 3312 | 3280 | 3308 | 0 | +27.27(+0.83%) |
Jan 17, 2017 | 3274 | 3284 | 3271 | 3281 | 0 | +6.87(+0.21%) |
Jan 16, 2017 | 3284 | 3289 | 3271 | 3274 | 0 | -9.65(-0.29%) |
Jan 15, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | -1.58(-0.05%) |
Jan 12, 2017 | 3266 | 3288 | 3266 | 3285 | 0 | +19.26(+0.59%) |
Jan 11, 2017 | 3239 | 3269 | 3238 | 3266 | 0 | +27.57(+0.85%) |
Jan 10, 2017 | 3228 | 3245 | 3228 | 3239 | 0 | +10.15(+0.31%) |
Jan 09, 2017 | 3237 | 3238 | 3222 | 3228 | 0 | -8.12(-0.25%) |
Jan 08, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +5.82(+0.18%) |
Jan 05, 2017 | 3234 | 3243 | 3214 | 3231 | 0 | -3.64(-0.11%) |
Jan 04, 2017 | 3221 | 3241 | 3221 | 3234 | 0 | +13.16(+0.41%) |
Jan 03, 2017 | 3223 | 3242 | 3218 | 3221 | 0 | -1.97(-0.06%) |
Jan 02, 2017 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 3205 | 3226 | 3204 | 3223 | 0 | +18.56(+0.58%) |
Dec 29, 2016 | 3182 | 3215 | 3182 | 3205 | 0 | +22.72(+0.71%) |
Dec 28, 2016 | 3138 | 3195 | 3136 | 3182 | 0 | +44.18(+1.41%) |
Dec 27, 2016 | 3143 | 3153 | 3136 | 3138 | 0 | -4.97(-0.16%) |
Dec 26, 2016 | 3139 | 3155 | 3128 | 3143 | 0 | +3.91(+0.12%) |
Dec 25, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | -58.57(-1.83%) |
Dec 22, 2016 | 3224 | 3227 | 3192 | 3197 | 0 | -26.70(-0.83%) |
Dec 21, 2016 | 3256 | 3260 | 3219 | 3224 | 0 | -31.93(-0.98%) |
Dec 20, 2016 | 3263 | 3272 | 3253 | 3256 | 0 | -7.35(-0.23%) |
Dec 19, 2016 | 3271 | 3295 | 3261 | 3263 | 0 | -7.57(-0.23%) |
Dec 18, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | -9.51(-0.29%) |
Dec 15, 2016 | 3288 | 3293 | 3271 | 3280 | 0 | -7.66(-0.23%) |
Dec 14, 2016 | 3321 | 3323 | 3283 | 3288 | 0 | -33.22(-1.00%) |
Dec 13, 2016 | 3298 | 3324 | 3291 | 3321 | 0 | +23.29(+0.71%) |
Dec 12, 2016 | 3320 | 3322 | 3284 | 3298 | 0 | -21.88(-0.66%) |
Dec 11, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +34.03(+1.04%) |
Dec 08, 2016 | 3278 | 3290 | 3273 | 3286 | 0 | +0.00(+0.00%) |
Dec 07, 2016 | 3278 | 3290 | 3273 | 3286 | 0 | +8.01(+0.24%) |
Dec 06, 2016 | 3272 | 3289 | 3263 | 3278 | 0 | +6.17(+0.19%) |
Dec 05, 2016 | 3269 | 3279 | 3262 | 3272 | 0 | +2.69(+0.08%) |
Dec 04, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +2.48(+0.08%) |
Dec 01, 2016 | 3274 | 3287 | 3265 | 3266 | 0 | -8.95(-0.27%) |
Nov 30, 2016 | 3248 | 3281 | 3244 | 3275 | 0 | +27.00(+0.83%) |
Nov 29, 2016 | 3271 | 3276 | 3244 | 3248 | 0 | -22.15(-0.68%) |
Nov 28, 2016 | 3277 | 3285 | 3268 | 3271 | 0 | -6.23(-0.19%) |
Nov 27, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +11.17(+0.34%) |
Nov 24, 2016 | 3286 | 3293 | 3263 | 3266 | 0 | -20.84(-0.63%) |
Nov 23, 2016 | 3282 | 3289 | 3266 | 3286 | 0 | +4.10(+0.12%) |
Nov 22, 2016 | 3318 | 3325 | 3279 | 3282 | 0 | -13.25(-0.40%) |
Nov 21, 2016 | 3482 | 3491 | 3258 | 3296 | 0 | +37.25(+1.14%) |
Nov 20, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.06(+0.00%) |
Nov 17, 2016 | 3256 | 3266 | 3250 | 3258 | 0 | +2.49(+0.08%) |
Nov 16, 2016 | 3233 | 3261 | 3229 | 3256 | 0 | +22.92(+0.71%) |
Nov 15, 2016 | 3195 | 3242 | 3195 | 3233 | 0 | +37.87(+1.19%) |
Nov 14, 2016 | 3231 | 3239 | 3193 | 3195 | 0 | -35.80(-1.11%) |
Nov 13, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | -49.57(-1.51%) |
Nov 10, 2016 | 3344 | 3368 | 3276 | 3280 | 0 | -63.26(-1.89%) |
Nov 09, 2016 | 3350 | 3350 | 3304 | 3344 | 0 | -5.86(-0.17%) |
Nov 08, 2016 | 3309 | 3352 | 3306 | 3350 | 0 | +40.22(+1.22%) |
Nov 07, 2016 | 3280 | 3326 | 3280 | 3309 | 0 | +29.59(+0.90%) |
Nov 06, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | -22.37(-0.68%) |
Nov 03, 2016 | 3318 | 3322 | 3299 | 3302 | 0 | -16.40(-0.49%) |
Nov 02, 2016 | 3340 | 3340 | 3313 | 3318 | 0 | -21.84(-0.65%) |