Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 0 | +0.00(+0.00%) | ||||
Jan 31, 2017 | 9423 | 9468 | 9416 | 9448 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 9423 | 9468 | 9416 | 9448 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 9423 | 9468 | 9416 | 9448 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 9423 | 9468 | 9416 | 9448 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 9423 | 9468 | 9416 | 9448 | 0 | +0.00(+0.00%) |
Jan 26, 2017 | 9423 | 9468 | 9416 | 9448 | 0 | +0.00(+0.00%) |
Jan 25, 2017 | 9423 | 9468 | 9416 | 9448 | 0 | +0.00(+0.00%) |
Jan 24, 2017 | 9423 | 9468 | 9416 | 9448 | 0 | +23.90(+0.25%) |
Jan 23, 2017 | 9364 | 9427 | 9364 | 9424 | 0 | +92.59(+0.99%) |
Jan 22, 2017 | 9327 | 9350 | 9318 | 9331 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 9327 | 9350 | 9318 | 9331 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 9327 | 9350 | 9318 | 9331 | 0 | +13.34(+0.14%) |
Jan 19, 2017 | 9325 | 9338 | 9288 | 9318 | 0 | -23.85(-0.26%) |
Jan 18, 2017 | 9345 | 9351 | 9322 | 9342 | 0 | -12.56(-0.13%) |
Jan 17, 2017 | 9302 | 9355 | 9295 | 9355 | 0 | +62.20(+0.67%) |
Jan 16, 2017 | 9357 | 9359 | 9281 | 9292 | 0 | -86.50(-0.92%) |
Jan 15, 2017 | 9374 | 9388 | 9352 | 9379 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 9374 | 9388 | 9352 | 9379 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 9374 | 9388 | 9352 | 9379 | 0 | -31.35(-0.33%) |
Jan 12, 2017 | 9356 | 9431 | 9356 | 9410 | 0 | +64.44(+0.69%) |
Jan 11, 2017 | 9370 | 9384 | 9333 | 9346 | 0 | -3.90(-0.04%) |
Jan 10, 2017 | 9344 | 9354 | 9319 | 9350 | 0 | +7.22(+0.08%) |
Jan 09, 2017 | 9376 | 9405 | 9328 | 9342 | 0 | -29.80(-0.32%) |
Jan 08, 2017 | 9371 | 9381 | 9351 | 9372 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 9371 | 9381 | 9351 | 9372 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 9371 | 9381 | 9351 | 9372 | 0 | +14.08(+0.15%) |
Jan 05, 2017 | 9283 | 9358 | 9282 | 9358 | 0 | +71.18(+0.77%) |
Jan 04, 2017 | 9280 | 9300 | 9266 | 9287 | 0 | +14.08(+0.15%) |
Jan 03, 2017 | 9253 | 9274 | 9236 | 9273 | 0 | +19.38(+0.21%) |
Jan 02, 2017 | 9186 | 9259 | 9186 | 9254 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 9186 | 9259 | 9186 | 9254 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 9186 | 9259 | 9186 | 9254 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 9186 | 9259 | 9186 | 9254 | 0 | +100.41(+1.10%) |
Dec 29, 2016 | 9172 | 9196 | 9149 | 9153 | 0 | -48.31(-0.53%) |
Dec 28, 2016 | 9121 | 9204 | 9121 | 9201 | 0 | +92.13(+1.01%) |
Dec 27, 2016 | 9121 | 9132 | 9101 | 9109 | 0 | -1.27(-0.01%) |
Dec 26, 2016 | 9089 | 9128 | 9083 | 9111 | 0 | +31.90(+0.35%) |
Dec 25, 2016 | 9112 | 9129 | 9079 | 9079 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 9112 | 9129 | 9079 | 9079 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 9112 | 9129 | 9079 | 9079 | 0 | -40.11(-0.44%) |
Dec 22, 2016 | 9204 | 9210 | 9119 | 9119 | 0 | -85.51(-0.93%) |
Dec 21, 2016 | 9235 | 9264 | 9204 | 9204 | 0 | -38.15(-0.41%) |
Dec 20, 2016 | 9230 | 9259 | 9200 | 9242 | 0 | +3.09(+0.03%) |
Dec 19, 2016 | 9316 | 9317 | 9238 | 9239 | 0 | -87.46(-0.94%) |
Dec 18, 2016 | 9352 | 9380 | 9327 | 9327 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 9352 | 9380 | 9327 | 9327 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 9352 | 9380 | 9327 | 9327 | 0 | -33.57(-0.36%) |
Dec 15, 2016 | 9337 | 9371 | 9310 | 9360 | 0 | -8.17(-0.09%) |
Dec 14, 2016 | 9396 | 9413 | 9353 | 9369 | 0 | -13.62(-0.15%) |
Dec 13, 2016 | 9362 | 9382 | 9343 | 9382 | 0 | +32.20(+0.34%) |
Dec 12, 2016 | 9402 | 9430 | 9336 | 9350 | 0 | -42.74(-0.46%) |
Dec 11, 2016 | 9383 | 9399 | 9367 | 9393 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 9383 | 9399 | 9367 | 9393 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 9383 | 9399 | 9367 | 9393 | 0 | +16.82(+0.18%) |
Dec 08, 2016 | 9309 | 9376 | 9309 | 9376 | 0 | +111.97(+1.21%) |
Dec 07, 2016 | 9279 | 9300 | 9248 | 9264 | 0 | +13.12(+0.14%) |
Dec 06, 2016 | 9210 | 9281 | 9210 | 9251 | 0 | +90.11(+0.98%) |
Dec 05, 2016 | 9194 | 9212 | 9139 | 9161 | 0 | -28.83(-0.31%) |
Dec 04, 2016 | 9215 | 9215 | 9166 | 9189 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 9215 | 9215 | 9166 | 9189 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 9215 | 9215 | 9166 | 9189 | 0 | -74.04(-0.80%) |