Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9366 | 9430 | 9315 | 9315 | 0 | -46.10(-0.49%) |
Jan 30, 2017 | 9461 | 9473 | 9349 | 9361 | 0 | -142.80(-1.50%) |
Jan 29, 2017 | 9531 | 9534 | 9420 | 9504 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 9531 | 9534 | 9420 | 9504 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 9531 | 9534 | 9420 | 9504 | 0 | -8.70(-0.09%) |
Jan 26, 2017 | 9602 | 9624 | 9496 | 9513 | 0 | -36.50(-0.38%) |
Jan 25, 2017 | 9484 | 9589 | 9479 | 9549 | 0 | +162.10(+1.73%) |
Jan 24, 2017 | 9319 | 9387 | 9297 | 9387 | 0 | +82.40(+0.89%) |
Jan 23, 2017 | 9338 | 9362 | 9279 | 9305 | 0 | -75.30(-0.80%) |
Jan 22, 2017 | 9378 | 9439 | 9345 | 9380 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 9378 | 9439 | 9345 | 9380 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 9378 | 9439 | 9345 | 9380 | 0 | +1.00(+0.01%) |
Jan 19, 2017 | 9406 | 9431 | 9327 | 9379 | 0 | -7.10(-0.08%) |
Jan 18, 2017 | 9425 | 9431 | 9362 | 9386 | 0 | -8.70(-0.09%) |
Jan 17, 2017 | 9390 | 9429 | 9362 | 9395 | 0 | -15.10(-0.16%) |
Jan 16, 2017 | 9457 | 9465 | 9408 | 9410 | 0 | -101.60(-1.07%) |
Jan 15, 2017 | 9445 | 9524 | 9417 | 9512 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 9445 | 9524 | 9417 | 9512 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 9445 | 9524 | 9417 | 9512 | 0 | +104.20(+1.11%) |
Jan 12, 2017 | 9378 | 9452 | 9343 | 9407 | 0 | -1.20(-0.01%) |
Jan 11, 2017 | 9456 | 9468 | 9379 | 9409 | 0 | -43.40(-0.46%) |
Jan 10, 2017 | 9497 | 9497 | 9425 | 9452 | 0 | -40.80(-0.43%) |
Jan 09, 2017 | 9537 | 9537 | 9446 | 9493 | 0 | -23.10(-0.24%) |
Jan 08, 2017 | 9487 | 9516 | 9451 | 9516 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 9487 | 9516 | 9451 | 9516 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 9487 | 9516 | 9451 | 9516 | 0 | +27.70(+0.29%) |
Jan 05, 2017 | 9428 | 9507 | 9414 | 9488 | 0 | +25.30(+0.27%) |
Jan 04, 2017 | 9522 | 9538 | 9424 | 9463 | 0 | -31.80(-0.33%) |
Jan 03, 2017 | 9448 | 9552 | 9439 | 9495 | 0 | +76.00(+0.81%) |
Jan 02, 2017 | 9333 | 9433 | 9318 | 9419 | 0 | +66.60(+0.71%) |
Jan 01, 2017 | 9310 | 9352 | 9293 | 9352 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 9310 | 9352 | 9293 | 9352 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 9310 | 9352 | 9293 | 9352 | 0 | +25.00(+0.27%) |
Dec 29, 2016 | 9283 | 9333 | 9270 | 9327 | 0 | -17.80(-0.19%) |
Dec 28, 2016 | 9357 | 9369 | 9318 | 9345 | 0 | -31.70(-0.34%) |
Dec 27, 2016 | 9355 | 9391 | 9347 | 9377 | 0 | +8.90(+0.10%) |
Dec 26, 2016 | 9347 | 9378 | 9340 | 9368 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 9347 | 9378 | 9340 | 9368 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 9347 | 9378 | 9340 | 9368 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 9347 | 9378 | 9340 | 9368 | 0 | +34.10(+0.37%) |
Dec 22, 2016 | 9342 | 9375 | 9298 | 9334 | 0 | -38.10(-0.41%) |
Dec 21, 2016 | 9385 | 9421 | 9300 | 9372 | 0 | -36.20(-0.38%) |
Dec 20, 2016 | 9329 | 9422 | 9322 | 9408 | 0 | +71.20(+0.76%) |
Dec 19, 2016 | 9377 | 9387 | 9336 | 9337 | 0 | -76.10(-0.81%) |
Dec 18, 2016 | 9310 | 9453 | 9299 | 9413 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 9310 | 9453 | 9299 | 9413 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 9310 | 9453 | 9299 | 9413 | 0 | +72.00(+0.77%) |
Dec 15, 2016 | 9226 | 9355 | 9220 | 9341 | 0 | +122.40(+1.33%) |
Dec 14, 2016 | 9307 | 9319 | 9207 | 9218 | 0 | -112.90(-1.21%) |
Dec 13, 2016 | 9161 | 9342 | 9133 | 9331 | 0 | +144.90(+1.58%) |
Dec 12, 2016 | 9172 | 9209 | 9148 | 9186 | 0 | +16.80(+0.18%) |
Dec 11, 2016 | 9121 | 9179 | 9093 | 9170 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 9121 | 9179 | 9093 | 9170 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 9121 | 9179 | 9093 | 9170 | 0 | +24.20(+0.26%) |
Dec 08, 2016 | 9002 | 9180 | 8993 | 9145 | 0 | +185.00(+2.06%) |
Dec 07, 2016 | 8951 | 8975 | 8913 | 8960 | 0 | +67.10(+0.75%) |
Dec 06, 2016 | 8692 | 8907 | 8670 | 8893 | 0 | +228.60(+2.64%) |
Dec 05, 2016 | 8534 | 8751 | 8512 | 8665 | 0 | +57.60(+0.67%) |
Dec 04, 2016 | 8611 | 8636 | 8576 | 8607 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 8611 | 8636 | 8576 | 8607 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 8611 | 8636 | 8576 | 8607 | 0 | -62.10(-0.72%) |
Dec 01, 2016 | 8672 | 8711 | 8633 | 8669 | 0 | -19.00(-0.22%) |
Nov 30, 2016 | 8663 | 8715 | 8638 | 8688 | 0 | +21.20(+0.24%) |
Nov 29, 2016 | 8614 | 8698 | 8591 | 8667 | 0 | +47.70(+0.55%) |
Nov 28, 2016 | 8652 | 8699 | 8587 | 8619 | 0 | -55.10(-0.64%) |
Nov 27, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +17.20(+0.20%) |
Nov 24, 2016 | 8657 | 8673 | 8615 | 8657 | 0 | +29.70(+0.34%) |
Nov 23, 2016 | 8667 | 8674 | 8605 | 8628 | 0 | -24.00(-0.28%) |
Nov 22, 2016 | 8673 | 8685 | 8641 | 8652 | 0 | +36.90(+0.43%) |
Nov 21, 2016 | 8660 | 8661 | 8558 | 8615 | 0 | -8.30(-0.10%) |
Nov 20, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | -95.10(-1.09%) |
Nov 17, 2016 | 8622 | 8718 | 8612 | 8718 | 0 | +79.50(+0.92%) |
Nov 16, 2016 | 8713 | 8753 | 8564 | 8638 | 0 | -48.60(-0.56%) |
Nov 15, 2016 | 8666 | 8708 | 8621 | 8687 | 0 | +28.90(+0.33%) |
Nov 14, 2016 | 8733 | 8765 | 8602 | 8658 | 0 | +19.00(+0.22%) |
Nov 13, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | -117.60(-1.34%) |
Nov 10, 2016 | 8983 | 9054 | 8708 | 8757 | 0 | -144.70(-1.63%) |
Nov 09, 2016 | 8595 | 8902 | 8570 | 8902 | 0 | -35.50(-0.40%) |
Nov 08, 2016 | 8937 | 8952 | 8860 | 8937 | 0 | +18.20(+0.20%) |
Nov 07, 2016 | 8949 | 8960 | 8891 | 8919 | 0 | +127.20(+1.45%) |
Nov 06, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | -88.30(-0.99%) |
Nov 03, 2016 | 8858 | 8930 | 8836 | 8880 | 0 | +6.50(+0.07%) |
Nov 02, 2016 | 8973 | 8974 | 8865 | 8873 | 0 | -167.30(-1.85%) |