Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | -83.40(-0.34%) |
Apr 27, 2017 | 24663 | 24717 | 24455 | 24698 | 0 | +120.10(+0.49%) |
Apr 26, 2017 | 24563 | 24638 | 24515 | 24578 | 0 | +122.50(+0.50%) |
Apr 25, 2017 | 24205 | 24456 | 24202 | 24456 | 0 | +316.40(+1.31%) |
Apr 24, 2017 | 24186 | 24206 | 23958 | 24140 | 0 | +97.50(+0.41%) |
Apr 23, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | -15.00(-0.06%) |
Apr 20, 2017 | 23851 | 24059 | 23827 | 24057 | 0 | +231.10(+0.97%) |
Apr 19, 2017 | 23876 | 23893 | 23724 | 23826 | 0 | -98.60(-0.41%) |
Apr 18, 2017 | 24268 | 24276 | 23893 | 23924 | 0 | -337.20(-1.39%) |
Apr 17, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | -51.80(-0.21%) |
Apr 12, 2017 | 24069 | 24314 | 23994 | 24314 | 0 | +225.00(+0.93%) |
Apr 11, 2017 | 24281 | 24318 | 24008 | 24088 | 0 | -173.70(-0.72%) |
Apr 10, 2017 | 24302 | 24315 | 24216 | 24262 | 0 | -5.10(-0.02%) |
Apr 09, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | -6.40(-0.03%) |
Apr 06, 2017 | 24310 | 24382 | 24211 | 24274 | 0 | -127.10(-0.52%) |
Apr 05, 2017 | 24371 | 24401 | 24166 | 24401 | 0 | +139.30(+0.57%) |
Apr 04, 2017 | 24237 | 24262 | 24163 | 24262 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 24237 | 24262 | 24163 | 24262 | 0 | +149.90(+0.62%) |
Apr 02, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | -189.50(-0.78%) |
Mar 30, 2017 | 24429 | 24431 | 24250 | 24301 | 0 | -91.00(-0.37%) |
Mar 29, 2017 | 24471 | 24471 | 24331 | 24392 | 0 | +46.20(+0.19%) |
Mar 28, 2017 | 24329 | 24360 | 24274 | 24346 | 0 | +152.20(+0.63%) |
Mar 27, 2017 | 24236 | 24435 | 24139 | 24194 | 0 | -164.60(-0.68%) |
Mar 26, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +30.60(+0.13%) |
Mar 23, 2017 | 24381 | 24467 | 24271 | 24328 | 0 | +7.30(+0.03%) |
Mar 22, 2017 | 24336 | 24380 | 24207 | 24320 | 0 | -272.70(-1.11%) |
Mar 21, 2017 | 24566 | 24657 | 24500 | 24593 | 0 | +91.10(+0.37%) |
Mar 20, 2017 | 24313 | 24502 | 24313 | 24502 | 0 | +192.10(+0.79%) |
Mar 19, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +21.60(+0.09%) |
Mar 16, 2017 | 24102 | 24288 | 24004 | 24288 | 0 | +495.50(+2.08%) |
Mar 15, 2017 | 23705 | 23843 | 23646 | 23793 | 0 | -35.10(-0.15%) |
Mar 14, 2017 | 23871 | 23918 | 23768 | 23828 | 0 | -1.80(-0.01%) |
Mar 13, 2017 | 23643 | 23878 | 23568 | 23830 | 0 | +261.00(+1.11%) |
Mar 12, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +67.10(+0.29%) |
Mar 09, 2017 | 23668 | 23674 | 23456 | 23502 | 0 | -280.70(-1.18%) |
Mar 08, 2017 | 23627 | 23816 | 23563 | 23782 | 0 | +101.20(+0.43%) |
Mar 07, 2017 | 23630 | 23728 | 23586 | 23681 | 0 | +84.80(+0.36%) |
Mar 06, 2017 | 23600 | 23691 | 23574 | 23596 | 0 | +43.60(+0.19%) |
Mar 05, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | -175.40(-0.74%) |
Mar 02, 2017 | 24044 | 24081 | 23694 | 23728 | 0 | -48.40(-0.20%) |
Mar 01, 2017 | 23849 | 23857 | 23730 | 23776 | 0 | +35.80(+0.15%) |
Feb 28, 2017 | 23953 | 24008 | 23741 | 23741 | 0 | -184.40(-0.77%) |
Feb 27, 2017 | 23942 | 24068 | 23823 | 23925 | 0 | -40.60(-0.17%) |
Feb 26, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | -149.20(-0.62%) |
Feb 23, 2017 | 24122 | 24216 | 24047 | 24115 | 0 | -87.10(-0.36%) |
Feb 22, 2017 | 24059 | 24202 | 24000 | 24202 | 0 | +238.40(+0.99%) |
Feb 21, 2017 | 24174 | 24214 | 23909 | 23964 | 0 | -182.50(-0.76%) |
Feb 20, 2017 | 24066 | 24202 | 24022 | 24146 | 0 | +112.40(+0.47%) |
Feb 19, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | -74.00(-0.31%) |
Feb 16, 2017 | 24139 | 24161 | 23970 | 24108 | 0 | +112.80(+0.47%) |
Feb 15, 2017 | 23772 | 24068 | 23772 | 23995 | 0 | +291.90(+1.23%) |
Feb 14, 2017 | 23695 | 23735 | 23614 | 23703 | 0 | -8.00(-0.03%) |
Feb 13, 2017 | 23664 | 23752 | 23615 | 23711 | 0 | +136.00(+0.58%) |
Feb 12, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +49.90(+0.21%) |
Feb 09, 2017 | 23534 | 23645 | 23490 | 23525 | 0 | +40.00(+0.17%) |
Feb 08, 2017 | 23285 | 23521 | 23161 | 23485 | 0 | +153.50(+0.66%) |
Feb 07, 2017 | 23288 | 23404 | 23257 | 23332 | 0 | -16.60(-0.07%) |
Feb 06, 2017 | 23239 | 23348 | 23150 | 23348 | 0 | +219.00(+0.95%) |
Feb 05, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | -55.30(-0.24%) |
Feb 02, 2017 | 23310 | 23439 | 23131 | 23184 | 0 | -133.90(-0.57%) |