Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 64687 | 65594 | 64687 | 64836 | 0 | +165.30(+0.26%) |
Jan 31, 2017 | 64310 | 64901 | 64284 | 64671 | 0 | +369.10(+0.57%) |
Jan 30, 2017 | 66025 | 66026 | 64165 | 64302 | 0 | -1732.30(-2.62%) |
Jan 29, 2017 | 66195 | 66242 | 65876 | 66034 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 66195 | 66242 | 65876 | 66034 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 66195 | 66242 | 65876 | 66034 | 0 | -156.60(-0.24%) |
Jan 26, 2017 | 65842 | 66594 | 65842 | 66191 | 0 | +350.50(+0.53%) |
Jan 25, 2017 | 65752 | 66173 | 65615 | 65840 | 0 | +0.00(+0.00%) |
Jan 24, 2017 | 65752 | 66173 | 65615 | 65840 | 0 | +91.50(+0.14%) |
Jan 23, 2017 | 64518 | 65816 | 64500 | 65749 | 0 | +1227.40(+1.90%) |
Jan 22, 2017 | 63951 | 64694 | 63951 | 64521 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 63951 | 64694 | 63951 | 64521 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 63951 | 64694 | 63951 | 64521 | 0 | +570.30(+0.89%) |
Jan 19, 2017 | 64145 | 64456 | 63574 | 63951 | 0 | -198.70(-0.31%) |
Jan 18, 2017 | 64360 | 64680 | 64063 | 64150 | 0 | -204.70(-0.32%) |
Jan 17, 2017 | 63827 | 64658 | 63456 | 64354 | 0 | +523.00(+0.82%) |
Jan 16, 2017 | 63652 | 64014 | 63556 | 63831 | 0 | +179.80(+0.28%) |
Jan 15, 2017 | 63940 | 64092 | 63366 | 63652 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 63940 | 64092 | 63366 | 63652 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 63940 | 64092 | 63366 | 63652 | 0 | -302.40(-0.47%) |
Jan 12, 2017 | 62448 | 64342 | 62448 | 63954 | 0 | +1507.60(+2.41%) |
Jan 11, 2017 | 62134 | 62674 | 61665 | 62446 | 0 | +314.50(+0.51%) |
Jan 10, 2017 | 61710 | 62446 | 61710 | 62132 | 0 | +431.50(+0.70%) |
Jan 09, 2017 | 61680 | 62112 | 61308 | 61700 | 0 | +34.90(+0.06%) |
Jan 08, 2017 | 62072 | 62072 | 61396 | 61665 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 62072 | 62072 | 61396 | 61665 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 62072 | 62072 | 61396 | 61665 | 0 | -405.60(-0.65%) |
Jan 05, 2017 | 61594 | 62409 | 61594 | 62071 | 0 | +481.90(+0.78%) |
Jan 04, 2017 | 61811 | 61940 | 61302 | 61589 | 0 | -224.70(-0.36%) |
Jan 03, 2017 | 59631 | 61815 | 59631 | 61814 | 0 | +2225.10(+3.73%) |
Jan 02, 2017 | 60227 | 60227 | 59371 | 59589 | 0 | -638.60(-1.06%) |