Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | -55.20(-0.29%) |
Apr 27, 2017 | 19206 | 19282 | 19200 | 19252 | 0 | -37.50(-0.19%) |
Apr 26, 2017 | 19185 | 19289 | 19171 | 19289 | 0 | +210.10(+1.10%) |
Apr 25, 2017 | 18873 | 19110 | 18867 | 19079 | 0 | +203.40(+1.08%) |
Apr 24, 2017 | 18890 | 18910 | 18840 | 18876 | 0 | +255.10(+1.37%) |
Apr 23, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +190.30(+1.03%) |
Apr 20, 2017 | 18446 | 18523 | 18421 | 18430 | 0 | -1.70(-0.01%) |
Apr 19, 2017 | 18327 | 18468 | 18327 | 18432 | 0 | +13.60(+0.07%) |
Apr 18, 2017 | 18497 | 18548 | 18363 | 18419 | 0 | +63.30(+0.34%) |
Apr 17, 2017 | 18240 | 18361 | 18225 | 18355 | 0 | +19.70(+0.11%) |
Apr 16, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | -91.20(-0.49%) |
Apr 13, 2017 | 18392 | 18455 | 18305 | 18427 | 0 | -125.80(-0.68%) |
Apr 12, 2017 | 18592 | 18602 | 18461 | 18553 | 0 | -195.30(-1.04%) |
Apr 11, 2017 | 18718 | 18768 | 18662 | 18748 | 0 | -50.00(-0.27%) |
Apr 10, 2017 | 18800 | 18851 | 18763 | 18798 | 0 | +133.30(+0.71%) |
Apr 09, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +67.50(+0.36%) |
Apr 06, 2017 | 18754 | 18797 | 18533 | 18597 | 0 | -264.20(-1.40%) |
Apr 05, 2017 | 18901 | 18942 | 18774 | 18861 | 0 | +51.10(+0.27%) |
Apr 04, 2017 | 18934 | 18947 | 18704 | 18810 | 0 | -173.00(-0.91%) |
Apr 03, 2017 | 18988 | 19069 | 18920 | 18983 | 0 | +73.90(+0.39%) |
Apr 02, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | -153.90(-0.81%) |
Mar 30, 2017 | 19151 | 19218 | 19044 | 19063 | 0 | -154.30(-0.80%) |
Mar 29, 2017 | 19217 | 19251 | 19165 | 19218 | 0 | +14.60(+0.08%) |
Mar 28, 2017 | 19159 | 19204 | 19113 | 19203 | 0 | +217.30(+1.14%) |
Mar 27, 2017 | 19071 | 19087 | 18932 | 18986 | 0 | -276.90(-1.44%) |
Mar 26, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +177.20(+0.93%) |
Mar 23, 2017 | 19049 | 19105 | 18974 | 19085 | 0 | +43.90(+0.23%) |
Mar 22, 2017 | 19147 | 19183 | 19026 | 19041 | 0 | -414.50(-2.13%) |
Mar 21, 2017 | 19417 | 19485 | 19337 | 19456 | 0 | -65.70(-0.34%) |
Mar 20, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 19, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | -68.50(-0.35%) |
Mar 16, 2017 | 19459 | 19619 | 19454 | 19590 | 0 | +12.70(+0.06%) |
Mar 15, 2017 | 19529 | 19582 | 19504 | 19577 | 0 | -32.10(-0.16%) |
Mar 14, 2017 | 19634 | 19638 | 19600 | 19610 | 0 | -24.30(-0.12%) |
Mar 13, 2017 | 19546 | 19656 | 19532 | 19634 | 0 | +29.20(+0.15%) |
Mar 12, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +286.00(+1.48%) |
Mar 09, 2017 | 19343 | 19350 | 19263 | 19319 | 0 | +64.60(+0.34%) |
Mar 08, 2017 | 19308 | 19326 | 19199 | 19254 | 0 | -90.20(-0.47%) |
Mar 07, 2017 | 19337 | 19375 | 19317 | 19344 | 0 | -34.90(-0.18%) |
Mar 06, 2017 | 19409 | 19412 | 19340 | 19379 | 0 | -90.10(-0.46%) |
Mar 05, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | -95.60(-0.49%) |
Mar 02, 2017 | 19625 | 19668 | 19565 | 19565 | 0 | +171.30(+0.88%) |
Mar 01, 2017 | 19227 | 19415 | 19165 | 19394 | 0 | +274.50(+1.44%) |
Feb 28, 2017 | 19195 | 19268 | 19119 | 19119 | 0 | +11.50(+0.06%) |
Feb 27, 2017 | 19130 | 19179 | 18996 | 19108 | 0 | -176.00(-0.91%) |
Feb 26, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | -88.00(-0.45%) |
Feb 23, 2017 | 19380 | 19380 | 19263 | 19372 | 0 | -8.40(-0.04%) |
Feb 22, 2017 | 19419 | 19419 | 19329 | 19380 | 0 | -1.50(-0.01%) |
Feb 21, 2017 | 19268 | 19395 | 19262 | 19381 | 0 | +130.30(+0.68%) |
Feb 20, 2017 | 19161 | 19275 | 19115 | 19251 | 0 | +16.50(+0.09%) |
Feb 19, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | -112.90(-0.58%) |
Feb 16, 2017 | 19432 | 19432 | 19260 | 19348 | 0 | -90.50(-0.47%) |
Feb 15, 2017 | 19439 | 19496 | 19420 | 19438 | 0 | +199.00(+1.03%) |
Feb 14, 2017 | 19479 | 19501 | 19233 | 19239 | 0 | -220.20(-1.13%) |
Feb 13, 2017 | 19514 | 19519 | 19418 | 19459 | 0 | +80.30(+0.41%) |
Feb 12, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +471.20(+2.49%) |
Feb 09, 2017 | 18942 | 18991 | 18875 | 18908 | 0 | -99.90(-0.53%) |
Feb 08, 2017 | 18951 | 19009 | 18876 | 19008 | 0 | +96.80(+0.51%) |
Feb 07, 2017 | 18844 | 18971 | 18805 | 18911 | 0 | -65.90(-0.35%) |
Feb 06, 2017 | 19070 | 19076 | 18899 | 18977 | 0 | +58.50(+0.31%) |
Feb 05, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +3.60(+0.02%) |
Feb 02, 2017 | 19153 | 19171 | 18867 | 18915 | 0 | -233.50(-1.22%) |