Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3364 | 3380 | 3359 | 3374 | 0 | +10.39(+0.31%) |
Feb 27, 2017 | 3362 | 3368 | 3357 | 3364 | 0 | +2.14(+0.06%) |
Feb 26, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | -11.96(-0.35%) |
Feb 23, 2017 | 3387 | 3390 | 3368 | 3374 | 0 | -12.82(-0.38%) |
Feb 22, 2017 | 3385 | 3394 | 3379 | 3387 | 0 | +1.79(+0.05%) |
Feb 21, 2017 | 3371 | 3391 | 3364 | 3385 | 0 | +13.73(+0.41%) |
Feb 20, 2017 | 3367 | 3374 | 3367 | 3371 | 0 | +4.39(+0.13%) |
Feb 19, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | -10.64(-0.32%) |
Feb 16, 2017 | 3370 | 3380 | 3366 | 3377 | 0 | +7.02(+0.21%) |
Feb 15, 2017 | 3361 | 3374 | 3352 | 3370 | 0 | +9.02(+0.27%) |
Feb 14, 2017 | 3373 | 3390 | 3354 | 3361 | 0 | -11.95(-0.35%) |
Feb 13, 2017 | 3338 | 3378 | 3337 | 3373 | 0 | +35.76(+1.07%) |
Feb 12, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +12.45(+0.37%) |
Feb 09, 2017 | 3303 | 3329 | 3298 | 3325 | 0 | +22.30(+0.68%) |
Feb 08, 2017 | 3295 | 3308 | 3287 | 3303 | 0 | +8.15(+0.25%) |
Feb 07, 2017 | 3287 | 3300 | 3287 | 3295 | 0 | +7.38(+0.22%) |
Feb 06, 2017 | 3299 | 3301 | 3275 | 3287 | 0 | -11.39(-0.35%) |
Feb 05, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +27.80(+0.85%) |
Feb 02, 2017 | 3254 | 3278 | 3253 | 3271 | 0 | +16.92(+0.52%) |
Feb 01, 2017 | 3250 | 3277 | 3250 | 3254 | 0 | +3.64(+0.11%) |
Jan 31, 2017 | 3258 | 3261 | 3243 | 3250 | 0 | -7.96(-0.24%) |
Jan 30, 2017 | 3309 | 3311 | 3255 | 3258 | 0 | -51.03(-1.54%) |
Jan 29, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | -0.14(-0.00%) |
Jan 27, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | -27.47(-0.82%) |
Jan 26, 2017 | 3325 | 3340 | 3325 | 3337 | 0 | +11.88(+0.36%) |
Jan 25, 2017 | 3310 | 3327 | 3310 | 3325 | 0 | +15.48(+0.47%) |
Jan 24, 2017 | 3296 | 3312 | 3283 | 3310 | 0 | +13.29(+0.40%) |
Jan 23, 2017 | 3301 | 3303 | 3290 | 3296 | 0 | -5.06(-0.15%) |
Jan 22, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | -6.08(-0.18%) |
Jan 19, 2017 | 3308 | 3312 | 3298 | 3307 | 0 | -0.94(-0.03%) |
Jan 18, 2017 | 3281 | 3312 | 3280 | 3308 | 0 | +27.27(+0.83%) |
Jan 17, 2017 | 3274 | 3284 | 3271 | 3281 | 0 | +6.87(+0.21%) |
Jan 16, 2017 | 3284 | 3289 | 3271 | 3274 | 0 | -9.65(-0.29%) |
Jan 15, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | -1.58(-0.05%) |
Jan 12, 2017 | 3266 | 3288 | 3266 | 3285 | 0 | +19.26(+0.59%) |
Jan 11, 2017 | 3239 | 3269 | 3238 | 3266 | 0 | +27.57(+0.85%) |
Jan 10, 2017 | 3228 | 3245 | 3228 | 3239 | 0 | +10.15(+0.31%) |
Jan 09, 2017 | 3237 | 3238 | 3222 | 3228 | 0 | -8.12(-0.25%) |
Jan 08, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +5.82(+0.18%) |
Jan 05, 2017 | 3234 | 3243 | 3214 | 3231 | 0 | -3.64(-0.11%) |
Jan 04, 2017 | 3221 | 3241 | 3221 | 3234 | 0 | +13.16(+0.41%) |
Jan 03, 2017 | 3223 | 3242 | 3218 | 3221 | 0 | -1.97(-0.06%) |
Jan 02, 2017 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 3205 | 3226 | 3204 | 3223 | 0 | +18.56(+0.58%) |
Dec 29, 2016 | 3182 | 3215 | 3182 | 3205 | 0 | +22.72(+0.71%) |
Dec 28, 2016 | 3138 | 3195 | 3136 | 3182 | 0 | +44.18(+1.41%) |
Dec 27, 2016 | 3143 | 3153 | 3136 | 3138 | 0 | -4.97(-0.16%) |
Dec 26, 2016 | 3139 | 3155 | 3128 | 3143 | 0 | +3.91(+0.12%) |
Dec 25, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | -58.57(-1.83%) |
Dec 22, 2016 | 3224 | 3227 | 3192 | 3197 | 0 | -26.70(-0.83%) |
Dec 21, 2016 | 3256 | 3260 | 3219 | 3224 | 0 | -31.93(-0.98%) |
Dec 20, 2016 | 3263 | 3272 | 3253 | 3256 | 0 | -7.35(-0.23%) |
Dec 19, 2016 | 3271 | 3295 | 3261 | 3263 | 0 | -7.57(-0.23%) |
Dec 18, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | -9.51(-0.29%) |
Dec 15, 2016 | 3288 | 3293 | 3271 | 3280 | 0 | -7.66(-0.23%) |
Dec 14, 2016 | 3321 | 3323 | 3283 | 3288 | 0 | -33.22(-1.00%) |
Dec 13, 2016 | 3298 | 3324 | 3291 | 3321 | 0 | +23.29(+0.71%) |
Dec 12, 2016 | 3320 | 3322 | 3284 | 3298 | 0 | -21.88(-0.66%) |
Dec 11, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +34.03(+1.04%) |
Dec 08, 2016 | 3278 | 3290 | 3273 | 3286 | 0 | +0.00(+0.00%) |
Dec 07, 2016 | 3278 | 3290 | 3273 | 3286 | 0 | +8.01(+0.24%) |
Dec 06, 2016 | 3272 | 3289 | 3263 | 3278 | 0 | +6.17(+0.19%) |
Dec 05, 2016 | 3269 | 3279 | 3262 | 3272 | 0 | +2.69(+0.08%) |
Dec 04, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +2.48(+0.08%) |