Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 64679 | 65403 | 64592 | 65403 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 64679 | 65403 | 64592 | 65403 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 64679 | 65403 | 64592 | 65403 | 0 | +726.60(+1.12%) |
Apr 27, 2017 | 64872 | 65326 | 64292 | 64677 | 0 | -185.30(-0.29%) |
Apr 26, 2017 | 65144 | 65436 | 64679 | 64862 | 0 | -286.50(-0.44%) |
Apr 25, 2017 | 64384 | 65148 | 63875 | 65148 | 0 | +759.40(+1.18%) |
Apr 24, 2017 | 63761 | 64754 | 63761 | 64389 | 0 | +628.40(+0.99%) |
Apr 23, 2017 | 63406 | 64163 | 63388 | 63761 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 63406 | 64163 | 63388 | 63761 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 63406 | 64163 | 63388 | 63761 | 0 | +0.00(+0.00%) |
Apr 20, 2017 | 63406 | 64163 | 63388 | 63761 | 0 | +353.60(+0.56%) |
Apr 19, 2017 | 64165 | 64572 | 63219 | 63407 | 0 | -751.80(-1.17%) |
Apr 18, 2017 | 64336 | 64591 | 63717 | 64159 | 0 | -176.10(-0.27%) |
Apr 17, 2017 | 62828 | 64424 | 62828 | 64335 | 0 | +1508.60(+2.40%) |
Apr 16, 2017 | 63891 | 63992 | 62826 | 62826 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 63891 | 63992 | 62826 | 62826 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 63891 | 63992 | 62826 | 62826 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 63891 | 63992 | 62826 | 62826 | 0 | -1065.40(-1.67%) |
Apr 12, 2017 | 64362 | 64456 | 63814 | 63892 | 0 | -468.10(-0.73%) |
Apr 11, 2017 | 64650 | 64872 | 63351 | 64360 | 0 | -290.00(-0.45%) |
Apr 10, 2017 | 64593 | 64928 | 64115 | 64650 | 0 | +56.70(+0.09%) |
Apr 09, 2017 | 64202 | 65197 | 64016 | 64593 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 64202 | 65197 | 64016 | 64593 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 64202 | 65197 | 64016 | 64593 | 0 | +370.40(+0.58%) |
Apr 06, 2017 | 64775 | 64921 | 63762 | 64223 | 0 | -552.10(-0.85%) |
Apr 05, 2017 | 65770 | 66211 | 64493 | 64775 | 0 | -994.10(-1.51%) |
Apr 04, 2017 | 65212 | 65775 | 64990 | 65769 | 0 | +557.40(+0.85%) |
Apr 03, 2017 | 64989 | 65384 | 64774 | 65212 | 0 | +227.40(+0.35%) |
Apr 02, 2017 | 65266 | 65597 | 64859 | 64984 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 65266 | 65597 | 64859 | 64984 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 65266 | 65597 | 64859 | 64984 | 0 | -281.90(-0.43%) |
Mar 30, 2017 | 65541 | 65775 | 65070 | 65266 | 0 | -262.30(-0.40%) |
Mar 29, 2017 | 64636 | 65551 | 64476 | 65528 | 0 | +887.90(+1.37%) |
Mar 28, 2017 | 64308 | 64847 | 64042 | 64640 | 0 | +332.00(+0.52%) |
Mar 27, 2017 | 63829 | 64356 | 63030 | 64308 | 0 | +454.60(+0.71%) |
Mar 26, 2017 | 63554 | 63997 | 63469 | 63854 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 63554 | 63997 | 63469 | 63854 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 63554 | 63997 | 63469 | 63854 | 0 | +323.00(+0.51%) |
Mar 23, 2017 | 63521 | 63942 | 62840 | 63531 | 0 | +9.50(+0.01%) |
Mar 22, 2017 | 62980 | 63747 | 62496 | 63521 | 0 | +540.90(+0.86%) |
Mar 21, 2017 | 64884 | 64964 | 62795 | 62980 | 0 | -1903.90(-2.93%) |
Mar 20, 2017 | 64232 | 65136 | 63672 | 64884 | 0 | +674.40(+1.05%) |
Mar 19, 2017 | 65784 | 66205 | 64152 | 64210 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 65784 | 66205 | 64152 | 64210 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 65784 | 66205 | 64152 | 64210 | 0 | -1573.00(-2.39%) |
Mar 16, 2017 | 66232 | 66554 | 65530 | 65783 | 0 | -452.00(-0.68%) |
Mar 15, 2017 | 64702 | 66318 | 64537 | 66235 | 0 | +1535.40(+2.37%) |
Mar 14, 2017 | 65511 | 65549 | 64700 | 64700 | 0 | -834.80(-1.27%) |
Mar 13, 2017 | 64674 | 65651 | 64674 | 65534 | 0 | +858.80(+1.33%) |
Mar 12, 2017 | 64586 | 65725 | 64472 | 64676 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 64586 | 65725 | 64472 | 64676 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 64586 | 65725 | 64472 | 64676 | 0 | +90.30(+0.14%) |
Mar 09, 2017 | 64718 | 65068 | 64203 | 64585 | 0 | -132.80(-0.21%) |
Mar 08, 2017 | 65748 | 65810 | 64496 | 64718 | 0 | -1024.30(-1.56%) |
Mar 07, 2017 | 66343 | 66641 | 65668 | 65742 | 0 | -599.10(-0.90%) |
Mar 06, 2017 | 66786 | 66892 | 66119 | 66341 | 0 | -444.10(-0.66%) |
Mar 05, 2017 | 65860 | 66801 | 65860 | 66786 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 65860 | 66801 | 65860 | 66786 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 65860 | 66801 | 65860 | 66786 | 0 | +930.60(+1.41%) |
Mar 02, 2017 | 67000 | 67035 | 65594 | 65855 | 0 | -1134.00(-1.69%) |
Mar 01, 2017 | 66661 | 67398 | 66661 | 66989 | 0 | +326.80(+0.49%) |
Feb 28, 2017 | 67458 | 67458 | 66452 | 66662 | 0 | +0.00(+0.00%) |
Feb 27, 2017 | 67458 | 67458 | 66452 | 66662 | 0 | +0.00(+0.00%) |
Feb 26, 2017 | 67458 | 67458 | 66452 | 66662 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 67458 | 67458 | 66452 | 66662 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 67458 | 67458 | 66452 | 66662 | 0 | -799.30(-1.18%) |
Feb 23, 2017 | 68590 | 69488 | 67279 | 67461 | 0 | -1128.10(-1.64%) |
Feb 22, 2017 | 69052 | 69052 | 68282 | 68590 | 0 | -462.50(-0.67%) |
Feb 21, 2017 | 68536 | 69112 | 68536 | 69052 | 0 | +519.10(+0.76%) |
Feb 20, 2017 | 67756 | 68674 | 67756 | 68533 | 0 | +784.50(+1.16%) |
Feb 19, 2017 | 67814 | 67819 | 67158 | 67748 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 67814 | 67819 | 67158 | 67748 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 67814 | 67819 | 67158 | 67748 | 0 | -65.80(-0.10%) |
Feb 16, 2017 | 67979 | 68456 | 67661 | 67814 | 0 | -161.40(-0.24%) |
Feb 15, 2017 | 66712 | 68016 | 66712 | 67976 | 0 | +1262.70(+1.89%) |
Feb 14, 2017 | 66971 | 67110 | 66251 | 66713 | 0 | -254.70(-0.38%) |
Feb 13, 2017 | 66124 | 67094 | 66124 | 66968 | 0 | +843.10(+1.28%) |
Feb 12, 2017 | 64965 | 66292 | 64935 | 66124 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 64965 | 66292 | 64935 | 66124 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 64965 | 66292 | 64935 | 66124 | 0 | +1159.60(+1.78%) |
Feb 09, 2017 | 64850 | 65302 | 64587 | 64965 | 0 | +129.50(+0.20%) |
Feb 08, 2017 | 64200 | 64835 | 63740 | 64835 | 0 | +636.50(+0.99%) |
Feb 07, 2017 | 64022 | 64815 | 63938 | 64199 | 0 | +206.00(+0.32%) |
Feb 06, 2017 | 64958 | 65327 | 63933 | 63993 | 0 | -961.00(-1.48%) |
Feb 05, 2017 | 64579 | 65387 | 64264 | 64954 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 64579 | 65387 | 64264 | 64954 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 64579 | 65387 | 64264 | 64954 | 0 | +375.70(+0.58%) |
Feb 02, 2017 | 64835 | 65132 | 64163 | 64578 | 0 | -257.90(-0.40%) |