Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11579 | 11579 | 11532 | 11536 | 0 | -67.80(-0.58%) |
Apr 27, 2017 | 11574 | 11601 | 11571 | 11604 | 0 | +11.00(+0.09%) |
Apr 26, 2017 | 11595 | 11653 | 11590 | 11593 | 0 | -10.40(-0.09%) |
Apr 25, 2017 | 11574 | 11619 | 11571 | 11603 | 0 | +71.50(+0.62%) |
Apr 24, 2017 | 11515 | 11546 | 11512 | 11532 | 0 | +142.70(+1.25%) |
Apr 21, 2017 | 11420 | 11428 | 11372 | 11389 | 0 | -37.80(-0.33%) |
Apr 20, 2017 | 11376 | 11449 | 11367 | 11427 | 0 | +84.50(+0.74%) |
Apr 19, 2017 | 11402 | 11417 | 11327 | 11342 | 0 | -36.20(-0.32%) |
Apr 18, 2017 | 11427 | 11427 | 11334 | 11379 | 0 | -48.50(-0.42%) |
Apr 17, 2017 | 11352 | 11427 | 11343 | 11427 | 0 | +102.60(+0.91%) |
Apr 13, 2017 | 11324 | 11324 | 11324 | 0 | -98.70(-0.86%) | |
Apr 12, 2017 | 11460 | 11462 | 11406 | 11423 | 0 | -50.40(-0.44%) |
Apr 11, 2017 | 11456 | 11475 | 11393 | 11474 | 0 | +9.30(+0.08%) |
Apr 10, 2017 | 11454 | 11497 | 11436 | 11464 | 0 | +18.70(+0.16%) |
Apr 07, 2017 | 11444 | 11484 | 11428 | 11446 | 0 | -11.70(-0.10%) |
Apr 06, 2017 | 11427 | 11485 | 11410 | 11457 | 0 | +33.90(+0.30%) |
Apr 05, 2017 | 11502 | 11561 | 11419 | 11423 | 0 | -47.10(-0.41%) |
Apr 04, 2017 | 11464 | 11472 | 11424 | 11470 | 0 | +6.60(+0.06%) |
Apr 03, 2017 | 11495 | 11502 | 11394 | 11464 | 0 | -29.00(-0.25%) |
Mar 31, 2017 | 11498 | 11528 | 11490 | 11493 | 0 | -26.90(-0.23%) |
Mar 30, 2017 | 11495 | 11538 | 11489 | 11520 | 0 | +23.10(+0.20%) |
Mar 29, 2017 | 11464 | 11508 | 11446 | 11497 | 0 | +2.90(+0.03%) |
Mar 28, 2017 | 11404 | 11512 | 11403 | 11494 | 0 | +79.50(+0.70%) |
Mar 27, 2017 | 11341 | 11428 | 11324 | 11414 | 0 | -4.60(-0.04%) |
Mar 24, 2017 | 11441 | 11469 | 11382 | 11419 | 0 | -12.00(-0.10%) |
Mar 23, 2017 | 11410 | 11494 | 11404 | 11431 | 0 | +4.20(+0.04%) |
Mar 22, 2017 | 11407 | 11441 | 11372 | 11427 | 0 | +6.30(+0.06%) |
Mar 21, 2017 | 11599 | 11607 | 11413 | 11420 | 0 | -136.50(-1.18%) |
Mar 20, 2017 | 11583 | 11591 | 11540 | 11557 | 0 | -32.10(-0.28%) |
Mar 17, 2017 | 11615 | 11622 | 11582 | 11589 | 0 | -11.20(-0.10%) |
Mar 16, 2017 | 11619 | 11631 | 11583 | 11600 | 0 | +9.90(+0.09%) |
Mar 15, 2017 | 11490 | 11610 | 11490 | 11590 | 0 | +131.00(+1.14%) |
Mar 14, 2017 | 11479 | 11479 | 11429 | 11459 | 0 | -60.10(-0.52%) |
Mar 13, 2017 | 11507 | 11522 | 11498 | 11519 | 0 | +18.60(+0.16%) |
Mar 10, 2017 | 11511 | 11521 | 11454 | 11501 | 0 | +43.20(+0.38%) |
Mar 09, 2017 | 11455 | 11484 | 11412 | 11458 | 0 | +9.40(+0.08%) |
Mar 08, 2017 | 11512 | 11521 | 11443 | 11448 | 0 | -58.10(-0.50%) |
Mar 07, 2017 | 11548 | 11548 | 11499 | 11506 | 0 | -41.50(-0.36%) |
Mar 06, 2017 | 11557 | 11563 | 11518 | 11548 | 0 | -50.60(-0.44%) |
Mar 03, 2017 | 11576 | 11604 | 11559 | 11598 | 0 | +22.50(+0.19%) |
Mar 02, 2017 | 11634 | 11634 | 11570 | 11576 | 0 | -85.30(-0.73%) |
Mar 01, 2017 | 11593 | 11687 | 11593 | 11661 | 0 | +148.80(+1.29%) |
Feb 28, 2017 | 11529 | 11542 | 11499 | 11512 | 0 | -45.90(-0.40%) |
Feb 27, 2017 | 11531 | 11565 | 11517 | 11558 | 0 | +17.00(+0.15%) |
Feb 24, 2017 | 11556 | 11556 | 11486 | 11541 | 0 | -14.90(-0.13%) |
Feb 23, 2017 | 11587 | 11590 | 11525 | 11556 | 0 | +6.00(+0.05%) |
Feb 22, 2017 | 11544 | 11568 | 11531 | 11550 | 0 | -28.00(-0.24%) |
Feb 21, 2017 | 11518 | 11583 | 11518 | 11578 | 0 | +67.30(+0.58%) |
Feb 17, 2017 | 11511 | 11511 | 11511 | 0 | +6.70(+0.06%) | |
Feb 16, 2017 | 11519 | 11525 | 11467 | 11504 | 0 | -10.20(-0.09%) |
Feb 15, 2017 | 11469 | 11524 | 11445 | 11514 | 0 | +45.50(+0.40%) |
Feb 14, 2017 | 11419 | 11469 | 11396 | 11469 | 0 | +35.00(+0.31%) |
Feb 13, 2017 | 11378 | 11451 | 11378 | 11434 | 0 | +56.20(+0.49%) |
Feb 10, 2017 | 11348 | 11391 | 11346 | 11378 | 0 | +50.00(+0.44%) |
Feb 09, 2017 | 11274 | 11340 | 11274 | 11328 | 0 | +75.90(+0.67%) |
Feb 08, 2017 | 11222 | 11255 | 11197 | 11252 | 0 | +8.40(+0.07%) |
Feb 07, 2017 | 11272 | 11285 | 11229 | 11243 | 0 | -20.70(-0.18%) |
Feb 06, 2017 | 11278 | 11290 | 11246 | 11264 | 0 | -46.60(-0.41%) |
Feb 03, 2017 | 11268 | 11317 | 11257 | 11311 | 0 | +95.30(+0.85%) |
Feb 02, 2017 | 11196 | 11226 | 11181 | 11215 | 0 | +8.20(+0.07%) |