Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11847 | 11854 | 11781 | 11834 | 0 | +11.70(+0.10%) |
Feb 27, 2017 | 11858 | 11861 | 11792 | 11823 | 0 | +18.70(+0.16%) |
Feb 26, 2017 | 11921 | 11935 | 11722 | 11804 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 11921 | 11935 | 11722 | 11804 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 11921 | 11935 | 11722 | 11804 | 0 | -143.80(-1.20%) |
Feb 23, 2017 | 11994 | 12016 | 11926 | 11948 | 0 | -50.80(-0.42%) |
Feb 22, 2017 | 11990 | 12031 | 11966 | 11999 | 0 | +31.10(+0.26%) |
Feb 21, 2017 | 11818 | 11988 | 11798 | 11968 | 0 | +139.90(+1.18%) |
Feb 20, 2017 | 11832 | 11841 | 11805 | 11828 | 0 | +70.60(+0.60%) |
Feb 19, 2017 | 11760 | 11775 | 11694 | 11757 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 11760 | 11775 | 11694 | 11757 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 11760 | 11775 | 11694 | 11757 | 0 | -0.20(-0.00%) |
Feb 16, 2017 | 11779 | 11815 | 11728 | 11757 | 0 | -36.70(-0.31%) |
Feb 15, 2017 | 11834 | 11848 | 11725 | 11794 | 0 | +22.10(+0.19%) |
Feb 14, 2017 | 11767 | 11788 | 11753 | 11772 | 0 | -2.60(-0.02%) |
Feb 13, 2017 | 11698 | 11813 | 11685 | 11774 | 0 | +107.40(+0.92%) |
Feb 12, 2017 | 11699 | 11712 | 11645 | 11667 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 11699 | 11712 | 11645 | 11667 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 11699 | 11712 | 11645 | 11667 | 0 | +24.10(+0.21%) |
Feb 09, 2017 | 11584 | 11657 | 11548 | 11643 | 0 | +99.50(+0.86%) |
Feb 08, 2017 | 11547 | 11591 | 11480 | 11543 | 0 | -6.00(-0.05%) |
Feb 07, 2017 | 11498 | 11606 | 11484 | 11549 | 0 | +39.60(+0.34%) |
Feb 06, 2017 | 11628 | 11680 | 11510 | 11510 | 0 | -141.70(-1.22%) |
Feb 05, 2017 | 11636 | 11697 | 11628 | 11652 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 11636 | 11697 | 11628 | 11652 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 11636 | 11697 | 11628 | 11652 | 0 | +23.50(+0.20%) |
Feb 02, 2017 | 11628 | 11676 | 11604 | 11628 | 0 | -31.50(-0.27%) |
Feb 01, 2017 | 11646 | 11723 | 11623 | 11660 | 0 | +124.20(+1.08%) |
Jan 31, 2017 | 11692 | 11733 | 11535 | 11535 | 0 | -146.60(-1.25%) |
Jan 30, 2017 | 11786 | 11792 | 11659 | 11682 | 0 | -132.40(-1.12%) |
Jan 29, 2017 | 11842 | 11845 | 11798 | 11814 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 11842 | 11845 | 11798 | 11814 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 11842 | 11845 | 11798 | 11814 | 0 | -34.30(-0.29%) |
Jan 26, 2017 | 11868 | 11893 | 11820 | 11849 | 0 | +42.60(+0.36%) |
Jan 25, 2017 | 11678 | 11828 | 11669 | 11806 | 0 | +211.10(+1.82%) |
Jan 24, 2017 | 11555 | 11596 | 11538 | 11595 | 0 | +49.10(+0.43%) |
Jan 23, 2017 | 11546 | 11605 | 11509 | 11546 | 0 | -84.30(-0.72%) |
Jan 22, 2017 | 11569 | 11637 | 11547 | 11630 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 11569 | 11637 | 11547 | 11630 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 11569 | 11637 | 11547 | 11630 | 0 | +33.20(+0.29%) |
Jan 19, 2017 | 11624 | 11645 | 11579 | 11597 | 0 | -2.50(-0.02%) |
Jan 18, 2017 | 11592 | 11599 | 11530 | 11599 | 0 | +59.40(+0.51%) |
Jan 17, 2017 | 11522 | 11583 | 11425 | 11540 | 0 | -14.70(-0.13%) |
Jan 16, 2017 | 11538 | 11579 | 11536 | 11555 | 0 | -74.50(-0.64%) |
Jan 15, 2017 | 11577 | 11636 | 11554 | 11629 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 11577 | 11636 | 11554 | 11629 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 11577 | 11636 | 11554 | 11629 | 0 | +108.20(+0.94%) |
Jan 12, 2017 | 11599 | 11606 | 11492 | 11521 | 0 | -125.20(-1.08%) |
Jan 11, 2017 | 11588 | 11692 | 11525 | 11646 | 0 | +62.90(+0.54%) |
Jan 10, 2017 | 11583 | 11607 | 11545 | 11583 | 0 | +19.30(+0.17%) |
Jan 09, 2017 | 11607 | 11607 | 11522 | 11564 | 0 | -35.00(-0.30%) |
Jan 08, 2017 | 11560 | 11606 | 11547 | 11599 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 11560 | 11606 | 11547 | 11599 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 11560 | 11606 | 11547 | 11599 | 0 | +14.10(+0.12%) |
Jan 05, 2017 | 11538 | 11602 | 11537 | 11585 | 0 | +0.60(+0.01%) |
Jan 04, 2017 | 11610 | 11616 | 11531 | 11584 | 0 | +0.10(+0.00%) |
Jan 03, 2017 | 11632 | 11637 | 11561 | 11584 | 0 | -14.10(-0.12%) |
Jan 02, 2017 | 11426 | 11617 | 11415 | 11598 | 0 | +117.20(+1.02%) |
Jan 01, 2017 | 11443 | 11482 | 11406 | 11481 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 11443 | 11482 | 11406 | 11481 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 11443 | 11482 | 11406 | 11481 | 0 | +30.10(+0.26%) |
Dec 29, 2016 | 11411 | 11459 | 11405 | 11451 | 0 | -24.00(-0.21%) |
Dec 28, 2016 | 11470 | 11476 | 11459 | 11475 | 0 | +2.80(+0.02%) |
Dec 27, 2016 | 11458 | 11482 | 11452 | 11472 | 0 | +22.30(+0.19%) |
Dec 26, 2016 | 11477 | 11480 | 11409 | 11450 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 11477 | 11480 | 11409 | 11450 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 11477 | 11480 | 11409 | 11450 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 11477 | 11480 | 11409 | 11450 | 0 | -6.20(-0.05%) |
Dec 22, 2016 | 11444 | 11476 | 11429 | 11456 | 0 | -12.50(-0.11%) |
Dec 21, 2016 | 11445 | 11480 | 11440 | 11469 | 0 | +3.90(+0.03%) |
Dec 20, 2016 | 11415 | 11472 | 11407 | 11465 | 0 | +38.00(+0.33%) |
Dec 19, 2016 | 11384 | 11427 | 11380 | 11427 | 0 | +22.70(+0.20%) |
Dec 18, 2016 | 11369 | 11452 | 11357 | 11404 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 11369 | 11452 | 11357 | 11404 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 11369 | 11452 | 11357 | 11404 | 0 | +37.60(+0.33%) |
Dec 15, 2016 | 11267 | 11387 | 11267 | 11366 | 0 | +121.60(+1.08%) |
Dec 14, 2016 | 11254 | 11281 | 11235 | 11245 | 0 | -39.90(-0.35%) |
Dec 13, 2016 | 11195 | 11300 | 11192 | 11285 | 0 | +94.50(+0.84%) |
Dec 12, 2016 | 11198 | 11213 | 11142 | 11190 | 0 | -13.40(-0.12%) |
Dec 11, 2016 | 11170 | 11232 | 11146 | 11204 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 11170 | 11232 | 11146 | 11204 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 11170 | 11232 | 11146 | 11204 | 0 | +24.20(+0.22%) |
Dec 08, 2016 | 11036 | 11193 | 10991 | 11179 | 0 | +192.70(+1.75%) |
Dec 07, 2016 | 10885 | 10989 | 10874 | 10987 | 0 | +211.40(+1.96%) |
Dec 06, 2016 | 10685 | 10786 | 10669 | 10775 | 0 | +90.50(+0.85%) |
Dec 05, 2016 | 10495 | 10731 | 10494 | 10685 | 0 | +171.50(+1.63%) |
Dec 04, 2016 | 10436 | 10545 | 10403 | 10513 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 10436 | 10545 | 10403 | 10513 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 10436 | 10545 | 10403 | 10513 | 0 | -20.70(-0.20%) |