Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19195 | 19268 | 19119 | 19119 | 0 | +11.50(+0.06%) |
Feb 27, 2017 | 19130 | 19179 | 18996 | 19108 | 0 | -176.00(-0.91%) |
Feb 26, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | -88.00(-0.45%) |
Feb 23, 2017 | 19380 | 19380 | 19263 | 19372 | 0 | -8.40(-0.04%) |
Feb 22, 2017 | 19419 | 19419 | 19329 | 19380 | 0 | -1.50(-0.01%) |
Feb 21, 2017 | 19268 | 19395 | 19262 | 19381 | 0 | +130.30(+0.68%) |
Feb 20, 2017 | 19161 | 19275 | 19115 | 19251 | 0 | +16.50(+0.09%) |
Feb 19, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | -112.90(-0.58%) |
Feb 16, 2017 | 19432 | 19432 | 19260 | 19348 | 0 | -90.50(-0.47%) |
Feb 15, 2017 | 19439 | 19496 | 19420 | 19438 | 0 | +199.00(+1.03%) |
Feb 14, 2017 | 19479 | 19501 | 19233 | 19239 | 0 | -220.20(-1.13%) |
Feb 13, 2017 | 19514 | 19519 | 19418 | 19459 | 0 | +80.30(+0.41%) |
Feb 12, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +471.20(+2.49%) |
Feb 09, 2017 | 18942 | 18991 | 18875 | 18908 | 0 | -99.90(-0.53%) |
Feb 08, 2017 | 18951 | 19009 | 18876 | 19008 | 0 | +96.80(+0.51%) |
Feb 07, 2017 | 18844 | 18971 | 18805 | 18911 | 0 | -65.90(-0.35%) |
Feb 06, 2017 | 19070 | 19076 | 18899 | 18977 | 0 | +58.50(+0.31%) |
Feb 05, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +3.60(+0.02%) |
Feb 02, 2017 | 19153 | 19171 | 18867 | 18915 | 0 | -233.50(-1.22%) |
Feb 01, 2017 | 18927 | 19156 | 18916 | 19148 | 0 | +106.80(+0.56%) |
Jan 31, 2017 | 19145 | 19200 | 19041 | 19041 | 0 | -327.50(-1.69%) |
Jan 30, 2017 | 19371 | 19391 | 19296 | 19369 | 0 | -98.60(-0.51%) |
Jan 29, 2017 | 19454 | 19487 | 19404 | 19467 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 19454 | 19487 | 19404 | 19467 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 19454 | 19487 | 19404 | 19467 | 0 | +65.00(+0.34%) |
Jan 26, 2017 | 19261 | 19405 | 19232 | 19402 | 0 | +344.90(+1.81%) |
Jan 25, 2017 | 19091 | 19133 | 18987 | 19058 | 0 | +269.50(+1.43%) |
Jan 24, 2017 | 18817 | 18916 | 18783 | 18788 | 0 | -103.00(-0.55%) |
Jan 23, 2017 | 18938 | 19024 | 18880 | 18891 | 0 | -246.90(-1.29%) |
Jan 22, 2017 | 19059 | 19177 | 19040 | 19138 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 19059 | 19177 | 19040 | 19138 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 19059 | 19177 | 19040 | 19138 | 0 | +65.70(+0.34%) |
Jan 19, 2017 | 19083 | 19122 | 18982 | 19072 | 0 | +177.80(+0.94%) |
Jan 18, 2017 | 18754 | 18941 | 18650 | 18894 | 0 | +80.90(+0.43%) |
Jan 17, 2017 | 19038 | 19044 | 18813 | 18814 | 0 | -281.70(-1.48%) |
Jan 16, 2017 | 19219 | 19255 | 19061 | 19095 | 0 | -192.10(-1.00%) |
Jan 15, 2017 | 19175 | 19299 | 19157 | 19287 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 19175 | 19299 | 19157 | 19287 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 19175 | 19299 | 19157 | 19287 | 0 | +152.60(+0.80%) |
Jan 12, 2017 | 19300 | 19300 | 19069 | 19135 | 0 | -230.00(-1.19%) |
Jan 11, 2017 | 19359 | 19402 | 19326 | 19365 | 0 | +63.30(+0.33%) |
Jan 10, 2017 | 19415 | 19485 | 19255 | 19301 | 0 | -152.90(-0.79%) |
Jan 09, 2017 | 19394 | 19472 | 19354 | 19454 | 0 | +0.00(+0.00%) |
Jan 08, 2017 | 19394 | 19472 | 19354 | 19454 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 19394 | 19472 | 19354 | 19454 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 19394 | 19472 | 19354 | 19454 | 0 | -66.40(-0.34%) |
Jan 05, 2017 | 19602 | 19615 | 19473 | 19521 | 0 | -73.50(-0.38%) |
Jan 04, 2017 | 19299 | 19594 | 19278 | 19594 | 0 | +479.80(+2.51%) |
Jan 01, 2017 | 18998 | 19177 | 18992 | 19114 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 18998 | 19177 | 18992 | 19114 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 18998 | 19177 | 18992 | 19114 | 0 | -30.70(-0.16%) |
Dec 29, 2016 | 19301 | 19301 | 19092 | 19145 | 0 | -256.60(-1.32%) |
Dec 28, 2016 | 19392 | 19442 | 19365 | 19402 | 0 | -1.40(-0.01%) |
Dec 27, 2016 | 19353 | 19479 | 19352 | 19403 | 0 | +6.50(+0.03%) |
Dec 26, 2016 | 19394 | 19432 | 19386 | 19397 | 0 | -31.10(-0.16%) |
Dec 25, 2016 | 19397 | 19428 | 19328 | 19428 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 19397 | 19428 | 19328 | 19428 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 19397 | 19428 | 19328 | 19428 | 0 | +0.00(+0.00%) |
Dec 22, 2016 | 19397 | 19428 | 19328 | 19428 | 0 | -16.80(-0.09%) |
Dec 21, 2016 | 19547 | 19593 | 19375 | 19444 | 0 | -50.00(-0.26%) |
Dec 20, 2016 | 19368 | 19511 | 19357 | 19494 | 0 | +102.90(+0.53%) |
Dec 19, 2016 | 19346 | 19399 | 19307 | 19392 | 0 | -9.60(-0.05%) |
Dec 18, 2016 | 19438 | 19440 | 19360 | 19401 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 19438 | 19440 | 19360 | 19401 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 19438 | 19440 | 19360 | 19401 | 0 | +127.40(+0.66%) |
Dec 15, 2016 | 19328 | 19437 | 19193 | 19274 | 0 | +20.20(+0.10%) |
Dec 14, 2016 | 19270 | 19284 | 19185 | 19254 | 0 | +3.10(+0.02%) |
Dec 13, 2016 | 19121 | 19254 | 19061 | 19250 | 0 | +95.50(+0.50%) |
Dec 12, 2016 | 19184 | 19281 | 19054 | 19155 | 0 | +158.60(+0.83%) |
Dec 11, 2016 | 18840 | 19042 | 18821 | 18996 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 18840 | 19042 | 18821 | 18996 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 18840 | 19042 | 18821 | 18996 | 0 | +230.90(+1.23%) |
Dec 08, 2016 | 18674 | 18766 | 18614 | 18766 | 0 | +268.80(+1.45%) |
Dec 07, 2016 | 18434 | 18502 | 18411 | 18497 | 0 | +136.20(+0.74%) |
Dec 06, 2016 | 18457 | 18485 | 18319 | 18360 | 0 | +85.50(+0.47%) |
Dec 05, 2016 | 18350 | 18366 | 18227 | 18275 | 0 | -151.10(-0.82%) |
Dec 04, 2016 | 18436 | 18470 | 18315 | 18426 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 18436 | 18470 | 18315 | 18426 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 18436 | 18470 | 18315 | 18426 | 0 | -87.00(-0.47%) |