Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3226 | 3243 | 3226 | 3242 | 0 | +13.07(+0.40%) |
Feb 27, 2017 | 3249 | 3252 | 3224 | 3229 | 0 | -24.77(-0.76%) |
Feb 26, 2017 | 3247 | 3254 | 3234 | 3253 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3247 | 3254 | 3234 | 3253 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3247 | 3254 | 3234 | 3253 | 0 | +2.05(+0.06%) |
Feb 23, 2017 | 3259 | 3264 | 3236 | 3251 | 0 | -9.84(-0.30%) |
Feb 22, 2017 | 3253 | 3261 | 3244 | 3261 | 0 | +7.89(+0.24%) |
Feb 21, 2017 | 3242 | 3254 | 3240 | 3253 | 0 | +13.37(+0.41%) |
Feb 20, 2017 | 3199 | 3241 | 3199 | 3240 | 0 | +37.88(+1.18%) |
Feb 19, 2017 | 3228 | 3238 | 3199 | 3202 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3228 | 3238 | 3199 | 3202 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3228 | 3238 | 3199 | 3202 | 0 | -27.54(-0.85%) |
Feb 16, 2017 | 3210 | 3230 | 3208 | 3230 | 0 | +16.63(+0.52%) |
Feb 15, 2017 | 3215 | 3236 | 3207 | 3213 | 0 | -4.94(-0.15%) |
Feb 14, 2017 | 3216 | 3219 | 3205 | 3218 | 0 | +1.09(+0.03%) |
Feb 13, 2017 | 3199 | 3219 | 3199 | 3217 | 0 | +20.14(+0.63%) |
Feb 12, 2017 | 3183 | 3205 | 3183 | 3197 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3183 | 3205 | 3183 | 3197 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3183 | 3205 | 3183 | 3197 | 0 | +13.52(+0.42%) |
Feb 09, 2017 | 3165 | 3187 | 3163 | 3183 | 0 | +16.20(+0.51%) |
Feb 08, 2017 | 3148 | 3167 | 3132 | 3167 | 0 | +13.89(+0.44%) |
Feb 07, 2017 | 3154 | 3160 | 3140 | 3153 | 0 | -3.89(-0.12%) |
Feb 06, 2017 | 3143 | 3159 | 3135 | 3157 | 0 | +16.81(+0.54%) |
Feb 05, 2017 | 3160 | 3163 | 3136 | 3140 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3160 | 3163 | 3136 | 3140 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3160 | 3163 | 3136 | 3140 | 0 | -19.00(-0.60%) |
Feb 02, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Feb 01, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 31, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 26, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +9.62(+0.31%) |
Jan 25, 2017 | 3138 | 3151 | 3133 | 3150 | 0 | +7.00(+0.22%) |
Jan 24, 2017 | 3135 | 3150 | 3131 | 3143 | 0 | +5.78(+0.18%) |
Jan 23, 2017 | 3125 | 3146 | 3125 | 3137 | 0 | +13.63(+0.44%) |
Jan 22, 2017 | 3096 | 3126 | 3095 | 3123 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3096 | 3126 | 3095 | 3123 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3096 | 3126 | 3095 | 3123 | 0 | +21.84(+0.70%) |
Jan 19, 2017 | 3105 | 3116 | 3094 | 3101 | 0 | -11.71(-0.38%) |
Jan 18, 2017 | 3105 | 3124 | 3099 | 3113 | 0 | +4.24(+0.14%) |
Jan 17, 2017 | 3087 | 3109 | 3072 | 3109 | 0 | +5.34(+0.17%) |
Jan 16, 2017 | 3104 | 3105 | 3044 | 3103 | 0 | -9.33(-0.30%) |
Jan 15, 2017 | 3116 | 3131 | 3102 | 3113 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3116 | 3131 | 3102 | 3113 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3116 | 3131 | 3102 | 3113 | 0 | -6.53(-0.21%) |
Jan 12, 2017 | 3134 | 3145 | 3116 | 3119 | 0 | -17.46(-0.56%) |
Jan 11, 2017 | 3157 | 3167 | 3136 | 3137 | 0 | -24.92(-0.79%) |
Jan 10, 2017 | 3168 | 3175 | 3157 | 3162 | 0 | -9.57(-0.30%) |
Jan 09, 2017 | 3149 | 3173 | 3148 | 3171 | 0 | +16.92(+0.54%) |
Jan 08, 2017 | 3164 | 3172 | 3153 | 3154 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 3164 | 3172 | 3153 | 3154 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 3164 | 3172 | 3153 | 3154 | 0 | -11.09(-0.35%) |
Jan 05, 2017 | 3158 | 3168 | 3154 | 3165 | 0 | +6.62(+0.21%) |
Jan 04, 2017 | 3134 | 3160 | 3130 | 3159 | 0 | +22.87(+0.73%) |
Jan 03, 2017 | 3105 | 3136 | 3105 | 3136 | 0 | +32.28(+1.04%) |
Jan 02, 2017 | 3097 | 3109 | 3090 | 3104 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 3097 | 3109 | 3090 | 3104 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 3097 | 3109 | 3090 | 3104 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 3097 | 3109 | 3090 | 3104 | 0 | +7.54(+0.24%) |
Dec 29, 2016 | 3096 | 3112 | 3087 | 3096 | 0 | -6.14(-0.20%) |
Dec 28, 2016 | 3114 | 3119 | 3095 | 3102 | 0 | -12.42(-0.40%) |
Dec 27, 2016 | 3117 | 3128 | 3114 | 3115 | 0 | -7.91(-0.25%) |
Dec 26, 2016 | 3096 | 3123 | 3068 | 3123 | 0 | +12.42(+0.40%) |
Dec 25, 2016 | 3135 | 3138 | 3104 | 3110 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 3135 | 3138 | 3104 | 3110 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 3135 | 3138 | 3104 | 3110 | 0 | -29.41(-0.94%) |
Dec 22, 2016 | 3132 | 3143 | 3127 | 3140 | 0 | +2.13(+0.07%) |
Dec 21, 2016 | 3107 | 3140 | 3107 | 3137 | 0 | +34.55(+1.11%) |
Dec 20, 2016 | 3116 | 3117 | 3085 | 3103 | 0 | -15.20(-0.49%) |
Dec 19, 2016 | 3121 | 3125 | 3110 | 3118 | 0 | -4.90(-0.16%) |
Dec 18, 2016 | 3112 | 3129 | 3106 | 3123 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 3112 | 3129 | 3106 | 3123 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 3112 | 3129 | 3106 | 3123 | 0 | +5.30(+0.17%) |
Dec 15, 2016 | 3126 | 3139 | 3101 | 3118 | 0 | -22.85(-0.73%) |
Dec 14, 2016 | 3149 | 3170 | 3136 | 3141 | 0 | -14.51(-0.46%) |
Dec 13, 2016 | 3139 | 3162 | 3119 | 3155 | 0 | +2.07(+0.07%) |
Dec 12, 2016 | 3234 | 3245 | 3150 | 3153 | 0 | -79.91(-2.47%) |
Dec 11, 2016 | 3209 | 3245 | 3207 | 3233 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 3209 | 3245 | 3207 | 3233 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 3209 | 3245 | 3207 | 3233 | 0 | +17.51(+0.54%) |
Dec 08, 2016 | 3226 | 3228 | 3211 | 3215 | 0 | -6.87(-0.21%) |
Dec 07, 2016 | 3198 | 3222 | 3189 | 3222 | 0 | +22.59(+0.71%) |
Dec 06, 2016 | 3202 | 3215 | 3197 | 3200 | 0 | -5.06(-0.16%) |
Dec 05, 2016 | 3204 | 3220 | 3195 | 3205 | 0 | -39.13(-1.21%) |
Dec 04, 2016 | 3270 | 3280 | 3235 | 3244 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 3270 | 3280 | 3235 | 3244 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 3270 | 3280 | 3235 | 3244 | 0 | -29.47(-0.90%) |