Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11196 | 11226 | 11166 | 11223 | 0 | +17.80(+0.16%) |
Jan 30, 2017 | 11228 | 11229 | 11153 | 11205 | 0 | -78.00(-0.69%) |
Jan 27, 2017 | 11311 | 11314 | 11271 | 11283 | 0 | -29.90(-0.26%) |
Jan 26, 2017 | 11336 | 11345 | 11303 | 11313 | 0 | -25.90(-0.23%) |
Jan 25, 2017 | 11297 | 11344 | 11295 | 11339 | 0 | +89.70(+0.80%) |
Jan 24, 2017 | 11184 | 11270 | 11181 | 11249 | 0 | +78.70(+0.70%) |
Jan 23, 2017 | 11178 | 11189 | 11130 | 11171 | 0 | -22.20(-0.20%) |
Jan 20, 2017 | 11176 | 11208 | 11161 | 11193 | 0 | +44.00(+0.39%) |
Jan 19, 2017 | 11196 | 11203 | 11118 | 11149 | 0 | -47.30(-0.42%) |
Jan 18, 2017 | 11187 | 11203 | 11167 | 11196 | 0 | -0.20(-0.00%) |
Jan 17, 2017 | 11210 | 11222 | 11176 | 11196 | 0 | -30.90(-0.28%) |
Jan 13, 2017 | 11227 | 11227 | 11227 | 0 | +23.10(+0.21%) | |
Jan 12, 2017 | 11214 | 11215 | 11136 | 11204 | 0 | -22.70(-0.20%) |
Jan 11, 2017 | 11182 | 11227 | 11154 | 11227 | 0 | +43.50(+0.39%) |
Jan 10, 2017 | 11182 | 11230 | 11172 | 11183 | 0 | +13.50(+0.12%) |
Jan 09, 2017 | 11210 | 11210 | 11170 | 11170 | 0 | -67.80(-0.60%) |
Jan 06, 2017 | 11235 | 11261 | 11205 | 11238 | 0 | -10.10(-0.09%) |
Jan 05, 2017 | 11243 | 11264 | 11210 | 11248 | 0 | +1.20(+0.01%) |
Jan 04, 2017 | 11187 | 11253 | 11187 | 11246 | 0 | +92.20(+0.83%) |
Jan 03, 2017 | 11139 | 11177 | 11094 | 11154 | 0 | +97.40(+0.88%) |
Dec 30, 2016 | 11057 | 11057 | 11057 | 0 | -17.40(-0.16%) | |
Dec 29, 2016 | 11071 | 11092 | 11058 | 11074 | 0 | +15.40(+0.14%) |
Dec 28, 2016 | 11148 | 11150 | 11057 | 11059 | 0 | -87.50(-0.79%) |
Dec 27, 2016 | 11601 | 11688 | 11144 | 11146 | 0 | +17.60(+0.16%) |
Dec 23, 2016 | 11129 | 11129 | 11129 | 0 | +14.70(+0.13%) | |
Dec 22, 2016 | 11128 | 11128 | 11101 | 11114 | 0 | -28.50(-0.26%) |
Dec 21, 2016 | 11170 | 11174 | 11143 | 11143 | 0 | -29.60(-0.26%) |
Dec 20, 2016 | 11145 | 11177 | 11145 | 11172 | 0 | +43.70(+0.39%) |
Dec 19, 2016 | 11127 | 11150 | 11111 | 11128 | 0 | +3.30(+0.03%) |
Dec 16, 2016 | 11152 | 11163 | 11110 | 11125 | 0 | -6.70(-0.06%) |
Dec 15, 2016 | 11087 | 11171 | 11086 | 11132 | 0 | +33.20(+0.30%) |
Dec 14, 2016 | 11214 | 11234 | 11087 | 11099 | 0 | -138.50(-1.23%) |
Dec 13, 2016 | 11217 | 11256 | 11189 | 11237 | 0 | +59.90(+0.54%) |
Dec 12, 2016 | 11200 | 11227 | 11163 | 11177 | 0 | -14.50(-0.13%) |
Dec 09, 2016 | 11153 | 11194 | 11153 | 11192 | 0 | +41.80(+0.37%) |
Dec 08, 2016 | 11114 | 11177 | 11095 | 11150 | 0 | +35.40(+0.32%) |
Dec 07, 2016 | 10977 | 11118 | 10974 | 11115 | 0 | +143.80(+1.31%) |
Dec 06, 2016 | 10924 | 10974 | 10902 | 10971 | 0 | +59.90(+0.55%) |
Dec 05, 2016 | 10890 | 10924 | 10889 | 10911 | 0 | +72.30(+0.67%) |
Dec 02, 2016 | 10829 | 10868 | 10821 | 10839 | 0 | +9.60(+0.09%) |
Dec 01, 2016 | 10860 | 10876 | 10813 | 10829 | 0 | -9.50(-0.09%) |
Nov 30, 2016 | 10872 | 10890 | 10838 | 10838 | 0 | +20.80(+0.19%) |
Nov 29, 2016 | 10799 | 10842 | 10786 | 10818 | 0 | +9.10(+0.08%) |
Nov 28, 2016 | 10858 | 10865 | 10803 | 10809 | 0 | -27.30(-0.25%) |
Nov 25, 2016 | 10855 | 10878 | 10853 | 10836 | 0 | +0.00(+0.00%) |
Nov 23, 2016 | 10836 | 10836 | 10836 | 0 | +15.70(+0.15%) | |
Nov 22, 2016 | 10793 | 10828 | 10769 | 10820 | 0 | +28.40(+0.26%) |
Nov 21, 2016 | 10753 | 10793 | 10752 | 10792 | 0 | +82.30(+0.77%) |
Nov 18, 2016 | 10725 | 10735 | 10695 | 10710 | 0 | -30.60(-0.28%) |
Nov 17, 2016 | 10718 | 10759 | 10718 | 10740 | 0 | +40.70(+0.38%) |
Nov 16, 2016 | 10706 | 10720 | 10677 | 10699 | 0 | -46.10(-0.43%) |
Nov 15, 2016 | 10680 | 10746 | 10665 | 10746 | 0 | +65.70(+0.62%) |
Nov 14, 2016 | 10660 | 10696 | 10634 | 10680 | 0 | +27.60(+0.26%) |
Nov 11, 2016 | 10645 | 10661 | 10586 | 10652 | 0 | -31.20(-0.29%) |
Nov 10, 2016 | 10679 | 10735 | 10641 | 10683 | 0 | +40.00(+0.38%) |
Nov 09, 2016 | 10478 | 10680 | 10475 | 10643 | 0 | +112.80(+1.07%) |
Nov 08, 2016 | 10463 | 10564 | 10454 | 10531 | 0 | +30.40(+0.29%) |
Nov 07, 2016 | 10416 | 10500 | 10416 | 10500 | 0 | +210.90(+2.05%) |
Nov 04, 2016 | 10308 | 10353 | 10282 | 10289 | 0 | -18.30(-0.18%) |
Nov 03, 2016 | 10351 | 10370 | 10293 | 10308 | 0 | -26.90(-0.26%) |
Nov 02, 2016 | 10390 | 10407 | 10316 | 10334 | 0 | -79.60(-0.76%) |