Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9515 | 9571 | 9484 | 9556 | 0 | +91.20(+0.96%) |
Feb 27, 2017 | 9494 | 9499 | 9428 | 9464 | 0 | +10.80(+0.11%) |
Feb 26, 2017 | 9514 | 9530 | 9383 | 9454 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 9514 | 9530 | 9383 | 9454 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 9514 | 9530 | 9383 | 9454 | 0 | -39.90(-0.42%) |
Feb 23, 2017 | 9520 | 9542 | 9480 | 9493 | 0 | +16.20(+0.17%) |
Feb 22, 2017 | 9578 | 9606 | 9440 | 9477 | 0 | -83.80(-0.88%) |
Feb 21, 2017 | 9524 | 9591 | 9468 | 9561 | 0 | +34.40(+0.36%) |
Feb 20, 2017 | 9564 | 9578 | 9512 | 9527 | 0 | +26.30(+0.28%) |
Feb 19, 2017 | 9565 | 9571 | 9438 | 9500 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 9565 | 9571 | 9438 | 9500 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 9565 | 9571 | 9438 | 9500 | 0 | -54.40(-0.57%) |
Feb 16, 2017 | 9582 | 9615 | 9526 | 9555 | 0 | -29.40(-0.31%) |
Feb 15, 2017 | 9557 | 9613 | 9528 | 9584 | 0 | +73.90(+0.78%) |
Feb 14, 2017 | 9489 | 9529 | 9461 | 9510 | 0 | +26.10(+0.28%) |
Feb 13, 2017 | 9422 | 9501 | 9388 | 9484 | 0 | +106.00(+1.13%) |
Feb 12, 2017 | 9478 | 9498 | 9356 | 9378 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 9478 | 9498 | 9356 | 9378 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 9478 | 9498 | 9356 | 9378 | 0 | -60.30(-0.64%) |
Feb 09, 2017 | 9354 | 9445 | 9318 | 9438 | 0 | +108.70(+1.17%) |
Feb 08, 2017 | 9362 | 9378 | 9237 | 9330 | 0 | -1.80(-0.02%) |
Feb 07, 2017 | 9322 | 9389 | 9304 | 9332 | 0 | -25.80(-0.28%) |
Feb 06, 2017 | 9459 | 9482 | 9337 | 9357 | 0 | -105.40(-1.11%) |
Feb 05, 2017 | 9435 | 9483 | 9397 | 9463 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 9435 | 9483 | 9397 | 9463 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 9435 | 9483 | 9397 | 9463 | 0 | +56.30(+0.60%) |
Feb 02, 2017 | 9321 | 9426 | 9302 | 9406 | 0 | +75.60(+0.81%) |
Feb 01, 2017 | 9416 | 9423 | 9304 | 9331 | 0 | +15.60(+0.17%) |
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%) |