Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | -13.40(-0.06%) |
Jan 26, 2017 | 23174 | 23386 | 23145 | 23374 | 0 | +325.10(+1.41%) |
Jan 25, 2017 | 23066 | 23066 | 22961 | 23049 | 0 | +99.20(+0.43%) |
Jan 24, 2017 | 22965 | 22986 | 22908 | 22950 | 0 | +51.40(+0.22%) |
Jan 23, 2017 | 22926 | 23068 | 22861 | 22898 | 0 | +12.60(+0.06%) |
Jan 22, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | -164.10(-0.71%) |
Jan 19, 2017 | 23104 | 23104 | 22942 | 23050 | 0 | -48.30(-0.21%) |
Jan 18, 2017 | 22889 | 23152 | 22882 | 23098 | 0 | +257.30(+1.13%) |
Jan 17, 2017 | 22820 | 22868 | 22711 | 22841 | 0 | +122.80(+0.54%) |
Jan 16, 2017 | 22895 | 22909 | 22657 | 22718 | 0 | -219.20(-0.96%) |
Jan 15, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +108.40(+0.47%) |
Jan 12, 2017 | 22956 | 22972 | 22752 | 22829 | 0 | -106.30(-0.46%) |
Jan 11, 2017 | 22816 | 22945 | 22767 | 22935 | 0 | +190.50(+0.84%) |
Jan 10, 2017 | 22561 | 22745 | 22550 | 22745 | 0 | +186.10(+0.82%) |
Jan 09, 2017 | 22561 | 22626 | 22476 | 22559 | 0 | +55.70(+0.25%) |
Jan 08, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +46.30(+0.21%) |
Jan 05, 2017 | 22303 | 22483 | 22230 | 22457 | 0 | +322.20(+1.46%) |
Jan 04, 2017 | 22201 | 22228 | 22077 | 22134 | 0 | -15.90(-0.07%) |
Jan 03, 2017 | 21993 | 22189 | 21884 | 22150 | 0 | +149.80(+0.68%) |
Jan 02, 2017 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 21819 | 22070 | 21819 | 22001 | 0 | +209.70(+0.96%) |
Dec 29, 2016 | 21591 | 21810 | 21587 | 21791 | 0 | +36.20(+0.17%) |
Dec 28, 2016 | 21563 | 21812 | 21489 | 21755 | 0 | +179.90(+0.83%) |
Dec 27, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 26, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | -61.40(-0.28%) |
Dec 22, 2016 | 21800 | 21822 | 21595 | 21636 | 0 | -173.60(-0.80%) |
Dec 21, 2016 | 21771 | 21910 | 21756 | 21810 | 0 | +80.70(+0.37%) |
Dec 20, 2016 | 21768 | 21874 | 21667 | 21729 | 0 | -103.60(-0.47%) |
Dec 19, 2016 | 21946 | 21956 | 21787 | 21833 | 0 | -188.10(-0.85%) |
Dec 18, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | -38.60(-0.17%) |
Dec 15, 2016 | 22258 | 22305 | 21999 | 22059 | 0 | -397.20(-1.77%) |
Dec 14, 2016 | 22597 | 22628 | 22457 | 22457 | 0 | +9.90(+0.04%) |
Dec 13, 2016 | 22408 | 22458 | 22293 | 22447 | 0 | +13.70(+0.06%) |
Dec 12, 2016 | 22860 | 22864 | 22376 | 22433 | 0 | -328.00(-1.44%) |
Dec 11, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | -100.80(-0.44%) |
Dec 08, 2016 | 23027 | 23076 | 22817 | 22862 | 0 | +60.90(+0.27%) |
Dec 07, 2016 | 22805 | 22843 | 22709 | 22801 | 0 | +125.70(+0.55%) |
Dec 06, 2016 | 22694 | 22747 | 22625 | 22675 | 0 | +169.60(+0.75%) |
Dec 05, 2016 | 22581 | 22628 | 22375 | 22506 | 0 | -59.20(-0.26%) |
Dec 04, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | -313.40(-1.37%) |
Dec 01, 2016 | 22949 | 23012 | 22838 | 22878 | 0 | +88.40(+0.39%) |
Nov 30, 2016 | 22842 | 22890 | 22755 | 22790 | 0 | +52.70(+0.23%) |
Nov 29, 2016 | 22740 | 22868 | 22725 | 22737 | 0 | -93.50(-0.41%) |
Nov 28, 2016 | 22739 | 22964 | 22739 | 22831 | 0 | +107.20(+0.47%) |
Nov 27, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +114.90(+0.51%) |
Nov 24, 2016 | 22575 | 22647 | 22488 | 22608 | 0 | -68.20(-0.30%) |
Nov 23, 2016 | 22702 | 22804 | 22641 | 22677 | 0 | -1.40(-0.01%) |
Nov 22, 2016 | 22492 | 22719 | 22485 | 22678 | 0 | +320.30(+1.43%) |
Nov 21, 2016 | 22313 | 22481 | 22228 | 22358 | 0 | +13.60(+0.06%) |
Nov 20, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +81.30(+0.37%) |
Nov 17, 2016 | 22170 | 22368 | 22114 | 22263 | 0 | -17.60(-0.08%) |
Nov 16, 2016 | 22440 | 22499 | 22280 | 22280 | 0 | -43.40(-0.19%) |
Nov 15, 2016 | 22271 | 22411 | 22254 | 22324 | 0 | +101.70(+0.46%) |
Nov 14, 2016 | 22344 | 22359 | 22119 | 22222 | 0 | -308.90(-1.37%) |
Nov 13, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | -308.00(-1.35%) |
Nov 10, 2016 | 22849 | 22918 | 22778 | 22839 | 0 | +423.90(+1.89%) |
Nov 09, 2016 | 23048 | 23048 | 21958 | 22415 | 0 | -494.30(-2.16%) |
Nov 08, 2016 | 22982 | 22997 | 22820 | 22910 | 0 | +108.10(+0.47%) |
Nov 07, 2016 | 22683 | 22867 | 22624 | 22801 | 0 | +158.80(+0.70%) |
Nov 06, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | -40.90(-0.18%) |
Nov 03, 2016 | 22709 | 22855 | 22684 | 22684 | 0 | -127.00(-0.56%) |
Nov 02, 2016 | 22946 | 22957 | 22785 | 22810 | 0 | -336.60(-1.45%) |