Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7093 | 7103 | 7052 | 7071 | 0 | -6.89(-0.10%) |
Apr 27, 2017 | 7085 | 7096 | 7054 | 7078 | 0 | +5.41(+0.08%) |
Apr 26, 2017 | 7112 | 7118 | 7058 | 7073 | 0 | -41.84(-0.59%) |
Apr 25, 2017 | 7084 | 7133 | 7082 | 7114 | 0 | +43.81(+0.62%) |
Apr 24, 2017 | 7064 | 7086 | 7048 | 7071 | 0 | +67.44(+0.96%) |
Apr 21, 2017 | 7012 | 7022 | 6983 | 7003 | 0 | -8.37(-0.12%) |
Apr 20, 2017 | 6952 | 7035 | 6949 | 7012 | 0 | +86.64(+1.25%) |
Apr 19, 2017 | 6984 | 6990 | 6914 | 6925 | 0 | -25.60(-0.37%) |
Apr 18, 2017 | 6961 | 6992 | 6946 | 6951 | 0 | -31.01(-0.44%) |
Apr 17, 2017 | 6964 | 6984 | 6934 | 6982 | 0 | +38.40(+0.55%) |
Apr 13, 2017 | 6986 | 7009 | 6943 | 6943 | 0 | -36.92(-0.53%) |
Apr 12, 2017 | 6970 | 6997 | 6941 | 6980 | 0 | +8.37(+0.12%) |
Apr 11, 2017 | 7036 | 7056 | 6894 | 6972 | 0 | -75.81(-1.08%) |
Apr 10, 2017 | 7069 | 7082 | 7034 | 7048 | 0 | -8.37(-0.12%) |
Apr 07, 2017 | 7075 | 7097 | 7052 | 7056 | 0 | -15.75(-0.22%) |
Apr 06, 2017 | 7103 | 7114 | 7061 | 7072 | 0 | -17.72(-0.25%) |
Apr 05, 2017 | 7099 | 7160 | 7079 | 7089 | 0 | -36.92(-0.52%) |
Apr 04, 2017 | 7051 | 7132 | 7048 | 7126 | 0 | +52.67(+0.74%) |
Apr 03, 2017 | 7074 | 7094 | 7042 | 7074 | 0 | +1.97(+0.03%) |
Mar 31, 2017 | 7075 | 7102 | 7040 | 7072 | 0 | -13.29(-0.19%) |
Mar 30, 2017 | 7098 | 7113 | 7064 | 7085 | 0 | -9.35(-0.13%) |
Mar 29, 2017 | 7073 | 7113 | 7049 | 7094 | 0 | +15.75(+0.22%) |
Mar 28, 2017 | 6936 | 7090 | 6922 | 7079 | 0 | +143.74(+2.07%) |
Mar 27, 2017 | 6861 | 6952 | 6824 | 6935 | 0 | +11.81(+0.17%) |
Mar 24, 2017 | 6965 | 6977 | 6909 | 6923 | 0 | -13.78(-0.20%) |
Mar 23, 2017 | 6954 | 6969 | 6922 | 6937 | 0 | -24.62(-0.35%) |
Mar 22, 2017 | 6884 | 6970 | 6880 | 6961 | 0 | +77.78(+1.13%) |
Mar 21, 2017 | 6995 | 7029 | 6878 | 6884 | 0 | -79.75(-1.15%) |
Mar 20, 2017 | 6911 | 6965 | 6903 | 6963 | 0 | +72.37(+1.05%) |
Mar 17, 2017 | 6941 | 6941 | 6886 | 6891 | 0 | -34.46(-0.50%) |
Mar 16, 2017 | 6927 | 6942 | 6904 | 6925 | 0 | +11.32(+0.16%) |
Mar 15, 2017 | 6862 | 6928 | 6844 | 6914 | 0 | +72.36(+1.06%) |
Mar 14, 2017 | 6857 | 6874 | 6834 | 6842 | 0 | -10.34(-0.15%) |
Mar 13, 2017 | 6835 | 6863 | 6833 | 6852 | 0 | +2.96(+0.04%) |
Mar 10, 2017 | 6855 | 6860 | 6825 | 6849 | 0 | +22.64(+0.33%) |
Mar 09, 2017 | 6829 | 6832 | 6746 | 6827 | 0 | -15.75(-0.23%) |
Mar 08, 2017 | 6840 | 6882 | 6833 | 6842 | 0 | -25.60(-0.37%) |
Mar 07, 2017 | 6845 | 6891 | 6832 | 6868 | 0 | +8.86(+0.13%) |
Mar 06, 2017 | 6860 | 6880 | 6822 | 6859 | 0 | -21.66(-0.31%) |
Mar 03, 2017 | 6831 | 6883 | 6822 | 6881 | 0 | +40.37(+0.59%) |
Mar 02, 2017 | 6892 | 6905 | 6830 | 6840 | 0 | -40.86(-0.59%) |
Mar 01, 2017 | 6788 | 6899 | 6773 | 6881 | 0 | +137.83(+2.04%) |
Feb 28, 2017 | 6748 | 6765 | 6729 | 6743 | 0 | +2.96(+0.04%) |
Feb 27, 2017 | 6751 | 6765 | 6708 | 6740 | 0 | +13.29(+0.20%) |
Feb 24, 2017 | 6690 | 6727 | 6659 | 6727 | 0 | +6.40(+0.10%) |
Feb 23, 2017 | 6763 | 6767 | 6709 | 6721 | 0 | -28.55(-0.42%) |
Feb 22, 2017 | 6716 | 6750 | 6700 | 6749 | 0 | +20.18(+0.30%) |
Feb 21, 2017 | 6706 | 6732 | 6694 | 6729 | 0 | +48.24(+0.72%) |
Feb 17, 2017 | 6681 | 6681 | 6681 | 6681 | 0 | +18.46(+0.28%) |
Feb 16, 2017 | 6678 | 6690 | 6637 | 6662 | 0 | -8.12(-0.12%) |
Feb 15, 2017 | 6671 | 6708 | 6627 | 6670 | 0 | +24.12(+0.36%) |
Feb 14, 2017 | 6570 | 6650 | 6559 | 6646 | 0 | +85.16(+1.30%) |
Feb 13, 2017 | 6551 | 6587 | 6535 | 6561 | 0 | +57.59(+0.89%) |
Feb 10, 2017 | 6520 | 6544 | 6500 | 6504 | 0 | -14.77(-0.23%) |
Feb 09, 2017 | 6480 | 6520 | 6454 | 6518 | 0 | +18.71(+0.29%) |
Feb 08, 2017 | 6466 | 6509 | 6459 | 6500 | 0 | +25.10(+0.39%) |
Feb 07, 2017 | 6426 | 6502 | 6421 | 6475 | 0 | +61.04(+0.95%) |
Feb 06, 2017 | 6356 | 6424 | 6345 | 6414 | 0 | +59.56(+0.94%) |
Feb 03, 2017 | 6316 | 6359 | 6309 | 6354 | 0 | +27.08(+0.43%) |
Feb 02, 2017 | 6300 | 6369 | 6290 | 6327 | 0 | -10.83(-0.17%) |