Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2017 | 59782 | 60248 | 59278 | 60227 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 59782 | 60248 | 59278 | 60227 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 59782 | 60248 | 59278 | 60227 | 0 | +0.00(+0.00%) |
Dec 29, 2016 | 59782 | 60248 | 59278 | 60227 | 0 | +445.70(+0.75%) |
Dec 28, 2016 | 58688 | 59911 | 58688 | 59782 | 0 | +1084.90(+1.85%) |
Dec 27, 2016 | 58627 | 59068 | 58402 | 58697 | 0 | +76.40(+0.13%) |
Dec 26, 2016 | 57941 | 58782 | 57941 | 58620 | 0 | +683.20(+1.18%) |
Dec 25, 2016 | 57255 | 58143 | 57255 | 57937 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 57255 | 58143 | 57255 | 57937 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 57255 | 58143 | 57255 | 57937 | 0 | +681.90(+1.19%) |
Dec 22, 2016 | 57646 | 57646 | 56829 | 57255 | 0 | -391.30(-0.68%) |
Dec 21, 2016 | 57583 | 58049 | 57222 | 57646 | 0 | +63.60(+0.11%) |
Dec 20, 2016 | 57116 | 57918 | 57038 | 57583 | 0 | +471.90(+0.83%) |
Dec 19, 2016 | 58390 | 58600 | 57109 | 57111 | 0 | -1278.00(-2.19%) |
Dec 18, 2016 | 58398 | 59312 | 58366 | 58389 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 58398 | 59312 | 58366 | 58389 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 58398 | 59312 | 58366 | 58389 | 0 | -7.20(-0.01%) |
Dec 15, 2016 | 58214 | 58635 | 57575 | 58396 | 0 | +184.10(+0.32%) |
Dec 14, 2016 | 59280 | 59338 | 58212 | 58212 | 0 | -1068.50(-1.80%) |
Dec 13, 2016 | 59178 | 59946 | 58758 | 59281 | 0 | +102.00(+0.17%) |
Dec 12, 2016 | 60517 | 60517 | 59035 | 59179 | 0 | -1322.00(-2.19%) |
Dec 11, 2016 | 60688 | 61129 | 60316 | 60501 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 60688 | 61129 | 60316 | 60501 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 60688 | 61129 | 60316 | 60501 | 0 | -176.00(-0.29%) |
Dec 08, 2016 | 61430 | 61936 | 60499 | 60677 | 0 | -737.80(-1.20%) |
Dec 07, 2016 | 61111 | 61918 | 61062 | 61414 | 0 | +326.20(+0.53%) |
Dec 06, 2016 | 59828 | 61235 | 59396 | 61088 | 0 | +1256.50(+2.10%) |
Dec 05, 2016 | 60322 | 60720 | 59635 | 59832 | 0 | -484.40(-0.80%) |
Dec 04, 2016 | 59499 | 60379 | 58092 | 60316 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 59499 | 60379 | 58092 | 60316 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 59499 | 60379 | 58092 | 60316 | 0 | +809.60(+1.36%) |