Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | -32.11(-0.36%) |
Apr 27, 2017 | 8789 | 8854 | 8789 | 8845 | 0 | +14.49(+0.16%) |
Apr 26, 2017 | 8773 | 8837 | 8769 | 8830 | 0 | +55.05(+0.63%) |
Apr 25, 2017 | 8718 | 8787 | 8716 | 8775 | 0 | +63.92(+0.73%) |
Apr 24, 2017 | 8659 | 8713 | 8653 | 8711 | 0 | +157.33(+1.84%) |
Apr 23, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | -3.88(-0.05%) |
Apr 20, 2017 | 8519 | 8575 | 8516 | 8558 | 0 | +25.60(+0.30%) |
Apr 19, 2017 | 8522 | 8533 | 8492 | 8532 | 0 | +2.99(+0.04%) |
Apr 18, 2017 | 8635 | 8643 | 8524 | 8529 | 0 | -99.74(-1.16%) |
Apr 17, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | -34.75(-0.40%) |
Apr 12, 2017 | 8655 | 8692 | 8640 | 8664 | 0 | +22.22(+0.26%) |
Apr 11, 2017 | 8581 | 8649 | 8579 | 8642 | 0 | +24.87(+0.29%) |
Apr 10, 2017 | 8628 | 8631 | 8582 | 8617 | 0 | -24.23(-0.28%) |
Apr 09, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +2.54(+0.03%) |
Apr 06, 2017 | 8602 | 8651 | 8579 | 8638 | 0 | -2.14(-0.02%) |
Apr 05, 2017 | 8636 | 8670 | 8625 | 8641 | 0 | -6.48(-0.07%) |
Apr 04, 2017 | 8632 | 8658 | 8610 | 8647 | 0 | +13.13(+0.15%) |
Apr 03, 2017 | 8670 | 8698 | 8633 | 8634 | 0 | -25.03(-0.29%) |
Apr 02, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | -45.50(-0.52%) |
Mar 30, 2017 | 8676 | 8710 | 8662 | 8704 | 0 | +42.86(+0.49%) |
Mar 29, 2017 | 8636 | 8673 | 8602 | 8662 | 0 | +64.51(+0.75%) |
Mar 28, 2017 | 8610 | 8629 | 8568 | 8597 | 0 | +2.48(+0.03%) |
Mar 27, 2017 | 8546 | 8595 | 8519 | 8595 | 0 | -19.10(-0.22%) |
Mar 26, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | -15.00(-0.17%) |
Mar 23, 2017 | 8574 | 8629 | 8556 | 8629 | 0 | +60.76(+0.71%) |
Mar 22, 2017 | 8560 | 8579 | 8523 | 8568 | 0 | -46.98(-0.55%) |
Mar 21, 2017 | 8698 | 8704 | 8613 | 8615 | 0 | -80.18(-0.92%) |
Mar 20, 2017 | 8679 | 8699 | 8677 | 8695 | 0 | -3.49(-0.04%) |
Mar 19, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +31.05(+0.36%) |
Mar 16, 2017 | 8668 | 8672 | 8642 | 8667 | 0 | -21.38(-0.25%) |
Mar 15, 2017 | 8677 | 8690 | 8661 | 8689 | 0 | +25.32(+0.29%) |
Mar 14, 2017 | 8682 | 8688 | 8654 | 8664 | 0 | -19.51(-0.22%) |
Mar 13, 2017 | 8676 | 8703 | 8656 | 8683 | 0 | +13.08(+0.15%) |
Mar 12, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +30.27(+0.35%) |
Mar 09, 2017 | 8608 | 8641 | 8585 | 8640 | 0 | +13.05(+0.15%) |
Mar 08, 2017 | 8617 | 8644 | 8596 | 8627 | 0 | +2.68(+0.03%) |
Mar 07, 2017 | 8656 | 8666 | 8618 | 8624 | 0 | -40.83(-0.47%) |
Mar 06, 2017 | 8634 | 8665 | 8627 | 8665 | 0 | -5.26(-0.06%) |
Mar 05, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +8.43(+0.10%) |
Mar 02, 2017 | 8662 | 8676 | 8632 | 8662 | 0 | +26.93(+0.31%) |
Mar 01, 2017 | 8572 | 8636 | 8572 | 8635 | 0 | +88.89(+1.04%) |
Feb 28, 2017 | 8533 | 8546 | 8509 | 8546 | 0 | +25.25(+0.30%) |
Feb 27, 2017 | 8542 | 8549 | 8499 | 8521 | 0 | -5.06(-0.06%) |
Feb 26, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | -43.74(-0.51%) |
Feb 23, 2017 | 8567 | 8587 | 8561 | 8569 | 0 | -16.49(-0.19%) |
Feb 22, 2017 | 8567 | 8599 | 8545 | 8586 | 0 | +18.67(+0.22%) |
Feb 21, 2017 | 8499 | 8585 | 8498 | 8567 | 0 | +52.66(+0.62%) |
Feb 20, 2017 | 8531 | 8536 | 8502 | 8515 | 0 | +8.03(+0.09%) |
Feb 19, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +38.97(+0.46%) |
Feb 16, 2017 | 8461 | 8482 | 8438 | 8468 | 0 | -18.75(-0.22%) |
Feb 15, 2017 | 8458 | 8489 | 8449 | 8486 | 0 | +60.12(+0.71%) |
Feb 14, 2017 | 8459 | 8462 | 8420 | 8426 | 0 | -36.73(-0.43%) |
Feb 13, 2017 | 8449 | 8490 | 8443 | 8463 | 0 | +6.66(+0.08%) |
Feb 12, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +18.68(+0.22%) |
Feb 09, 2017 | 8400 | 8439 | 8395 | 8438 | 0 | +58.81(+0.70%) |
Feb 08, 2017 | 8383 | 8402 | 8331 | 8379 | 0 | +8.59(+0.10%) |
Feb 07, 2017 | 8333 | 8403 | 8331 | 8370 | 0 | +39.21(+0.47%) |
Feb 06, 2017 | 8354 | 8382 | 8319 | 8331 | 0 | -19.91(-0.24%) |
Feb 05, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +74.14(+0.90%) |
Feb 02, 2017 | 8297 | 8316 | 8265 | 8277 | 0 | -52.47(-0.63%) |