Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +31.90(+0.30%) |
Apr 27, 2017 | 10719 | 10722 | 10663 | 10684 | 0 | -79.50(-0.74%) |
Apr 26, 2017 | 10810 | 10815 | 10711 | 10763 | 0 | -19.70(-0.18%) |
Apr 25, 2017 | 10786 | 10829 | 10719 | 10783 | 0 | +16.30(+0.15%) |
Apr 24, 2017 | 10714 | 10770 | 10668 | 10767 | 0 | +389.80(+3.76%) |
Apr 23, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +4.50(+0.04%) |
Apr 20, 2017 | 10349 | 10474 | 10328 | 10372 | 0 | +2.20(+0.02%) |
Apr 19, 2017 | 10273 | 10378 | 10266 | 10370 | 0 | +105.80(+1.03%) |
Apr 18, 2017 | 10366 | 10371 | 10217 | 10264 | 0 | -61.60(-0.60%) |
Apr 17, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | -34.40(-0.33%) |
Apr 12, 2017 | 10441 | 10486 | 10354 | 10360 | 0 | -55.80(-0.54%) |
Apr 11, 2017 | 10381 | 10463 | 10359 | 10416 | 0 | -21.40(-0.21%) |
Apr 10, 2017 | 10508 | 10509 | 10436 | 10438 | 0 | -91.30(-0.87%) |
Apr 09, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +10.10(+0.10%) |
Apr 06, 2017 | 10350 | 10534 | 10322 | 10519 | 0 | +116.20(+1.12%) |
Apr 05, 2017 | 10377 | 10467 | 10369 | 10403 | 0 | +41.50(+0.40%) |
Apr 04, 2017 | 10304 | 10361 | 10270 | 10361 | 0 | +35.90(+0.35%) |
Apr 03, 2017 | 10458 | 10458 | 10325 | 10325 | 0 | -137.60(-1.32%) |
Apr 02, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +57.00(+0.55%) |
Mar 30, 2017 | 10372 | 10406 | 10348 | 10406 | 0 | +38.30(+0.37%) |
Mar 29, 2017 | 10409 | 10424 | 10303 | 10368 | 0 | -21.40(-0.21%) |
Mar 28, 2017 | 10346 | 10395 | 10313 | 10389 | 0 | +86.10(+0.84%) |
Mar 27, 2017 | 10218 | 10303 | 10191 | 10303 | 0 | -6.50(-0.06%) |
Mar 26, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | -15.50(-0.15%) |
Mar 23, 2017 | 10249 | 10325 | 10202 | 10325 | 0 | +95.60(+0.93%) |
Mar 22, 2017 | 10152 | 10269 | 10093 | 10229 | 0 | +17.40(+0.17%) |
Mar 21, 2017 | 10270 | 10335 | 10189 | 10212 | 0 | -2.10(-0.02%) |
Mar 20, 2017 | 10217 | 10243 | 10189 | 10214 | 0 | -31.80(-0.31%) |
Mar 19, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +77.80(+0.77%) |
Mar 16, 2017 | 10091 | 10175 | 10064 | 10168 | 0 | +184.80(+1.85%) |
Mar 15, 2017 | 9931 | 10000 | 9913 | 9983 | 0 | +78.10(+0.79%) |
Mar 14, 2017 | 9988 | 9995 | 9887 | 9905 | 0 | -90.80(-0.91%) |
Mar 13, 2017 | 10020 | 10023 | 9957 | 9996 | 0 | -10.50(-0.10%) |
Mar 12, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +8.00(+0.08%) |
Mar 09, 2017 | 9845 | 10014 | 9837 | 9998 | 0 | +147.90(+1.50%) |
Mar 08, 2017 | 9792 | 9881 | 9785 | 9850 | 0 | +48.80(+0.50%) |
Mar 07, 2017 | 9818 | 9820 | 9767 | 9802 | 0 | -2.40(-0.02%) |
Mar 06, 2017 | 9772 | 9825 | 9754 | 9804 | 0 | +5.60(+0.06%) |
Mar 05, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +82.50(+0.85%) |
Mar 02, 2017 | 9753 | 9762 | 9716 | 9716 | 0 | -35.50(-0.36%) |
Mar 01, 2017 | 9618 | 9756 | 9617 | 9752 | 0 | +196.00(+2.05%) |
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%) |