Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 7237 | 7243 | 7197 | 7204 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 7237 | 7243 | 7197 | 7204 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 7237 | 7243 | 7197 | 7204 | 0 | -33.23(-0.46%) |
Apr 27, 2017 | 7289 | 7289 | 7224 | 7237 | 0 | -51.55(-0.71%) |
Apr 26, 2017 | 7276 | 7303 | 7262 | 7289 | 0 | +13.08(+0.18%) |
Apr 25, 2017 | 7265 | 7291 | 7259 | 7276 | 0 | +10.96(+0.15%) |
Apr 24, 2017 | 7115 | 7274 | 7115 | 7265 | 0 | +150.13(+2.11%) |
Apr 23, 2017 | 7119 | 7135 | 7104 | 7115 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 7119 | 7135 | 7104 | 7115 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 7119 | 7135 | 7104 | 7115 | 0 | -3.99(-0.06%) |
Apr 20, 2017 | 7114 | 7128 | 7097 | 7119 | 0 | +4.18(+0.06%) |
Apr 19, 2017 | 7148 | 7151 | 7114 | 7114 | 0 | -33.14(-0.46%) |
Apr 18, 2017 | 7328 | 7328 | 7148 | 7148 | 0 | -180.09(-2.46%) |
Apr 17, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | -21.40(-0.29%) |
Apr 12, 2017 | 7366 | 7402 | 7349 | 7349 | 0 | -16.51(-0.22%) |
Apr 11, 2017 | 7349 | 7406 | 7333 | 7366 | 0 | +16.56(+0.23%) |
Apr 10, 2017 | 7349 | 7359 | 7337 | 7349 | 0 | -0.43(-0.01%) |
Apr 09, 2017 | 7303 | 7349 | 7285 | 7349 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 7303 | 7349 | 7285 | 7349 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 7303 | 7349 | 7285 | 7349 | 0 | +46.17(+0.63%) |
Apr 06, 2017 | 7332 | 7332 | 7258 | 7303 | 0 | -28.48(-0.39%) |
Apr 05, 2017 | 7322 | 7363 | 7322 | 7332 | 0 | +9.86(+0.13%) |
Apr 04, 2017 | 7283 | 7325 | 7283 | 7322 | 0 | +39.13(+0.54%) |
Apr 03, 2017 | 7323 | 7350 | 7281 | 7283 | 0 | -40.23(-0.55%) |
Apr 02, 2017 | 7370 | 7370 | 7323 | 7323 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 7370 | 7370 | 7323 | 7323 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 7370 | 7370 | 7323 | 7323 | 0 | -46.60(-0.63%) |
Mar 30, 2017 | 7374 | 7385 | 7340 | 7370 | 0 | -4.20(-0.06%) |
Mar 29, 2017 | 7343 | 7374 | 7314 | 7374 | 0 | +30.30(+0.41%) |
Mar 28, 2017 | 7294 | 7350 | 7286 | 7343 | 0 | +49.92(+0.68%) |
Mar 27, 2017 | 7337 | 7337 | 7256 | 7294 | 0 | -43.32(-0.59%) |
Mar 26, 2017 | 7341 | 7352 | 7323 | 7337 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 7341 | 7352 | 7323 | 7337 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 7341 | 7352 | 7323 | 7337 | 0 | -3.89(-0.05%) |
Mar 23, 2017 | 7325 | 7346 | 7308 | 7341 | 0 | +15.99(+0.22%) |
Mar 22, 2017 | 7378 | 7378 | 7302 | 7325 | 0 | -53.62(-0.73%) |
Mar 21, 2017 | 7430 | 7441 | 7361 | 7378 | 0 | -51.47(-0.69%) |
Mar 20, 2017 | 7425 | 7434 | 7400 | 7430 | 0 | +4.85(+0.07%) |
Mar 19, 2017 | 7416 | 7447 | 7403 | 7425 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 7416 | 7447 | 7403 | 7425 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 7416 | 7447 | 7403 | 7425 | 0 | +9.01(+0.12%) |
Mar 16, 2017 | 7369 | 7445 | 7369 | 7416 | 0 | +47.31(+0.64%) |
Mar 15, 2017 | 7358 | 7383 | 7358 | 7369 | 0 | +10.79(+0.15%) |
Mar 14, 2017 | 7367 | 7386 | 7339 | 7358 | 0 | -9.23(-0.13%) |
Mar 13, 2017 | 7343 | 7377 | 7342 | 7367 | 0 | +24.00(+0.33%) |
Mar 12, 2017 | 7315 | 7373 | 7315 | 7343 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 7315 | 7373 | 7315 | 7343 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 7315 | 7373 | 7315 | 7343 | 0 | +28.12(+0.38%) |
Mar 09, 2017 | 7335 | 7336 | 7264 | 7315 | 0 | -19.65(-0.27%) |
Mar 08, 2017 | 7339 | 7354 | 7316 | 7335 | 0 | -4.38(-0.06%) |
Mar 07, 2017 | 7350 | 7364 | 7335 | 7339 | 0 | -11.13(-0.15%) |
Mar 06, 2017 | 7374 | 7374 | 7339 | 7350 | 0 | -24.14(-0.33%) |
Mar 05, 2017 | 7382 | 7382 | 7354 | 7374 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 7382 | 7382 | 7354 | 7374 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 7382 | 7382 | 7354 | 7374 | 0 | -8.09(-0.11%) |
Mar 02, 2017 | 7383 | 7395 | 7373 | 7382 | 0 | -0.55(-0.01%) |
Mar 01, 2017 | 7263 | 7383 | 7263 | 7383 | 0 | +119.46(+1.64%) |
Feb 28, 2017 | 7253 | 7284 | 7247 | 7263 | 0 | +10.44(+0.14%) |
Feb 27, 2017 | 7244 | 7285 | 7240 | 7253 | 0 | +9.30(+0.13%) |
Feb 26, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | -27.67(-0.38%) |
Feb 23, 2017 | 7302 | 7310 | 7263 | 7271 | 0 | -30.88(-0.42%) |
Feb 22, 2017 | 7275 | 7314 | 7275 | 7302 | 0 | +27.42(+0.38%) |
Feb 21, 2017 | 7300 | 7319 | 7267 | 7275 | 0 | -25.03(-0.34%) |
Feb 20, 2017 | 7300 | 7330 | 7283 | 7300 | 0 | -0.10(-0.00%) |
Feb 19, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +22.04(+0.30%) |
Feb 16, 2017 | 7302 | 7302 | 7261 | 7278 | 0 | -24.49(-0.34%) |
Feb 15, 2017 | 7269 | 7313 | 7269 | 7302 | 0 | +33.85(+0.47%) |
Feb 14, 2017 | 7279 | 7293 | 7252 | 7269 | 0 | -10.36(-0.14%) |
Feb 13, 2017 | 7259 | 7298 | 7258 | 7279 | 0 | +20.17(+0.28%) |
Feb 12, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +29.25(+0.40%) |
Feb 09, 2017 | 7189 | 7239 | 7183 | 7230 | 0 | +40.68(+0.57%) |
Feb 08, 2017 | 7186 | 7196 | 7147 | 7189 | 0 | +2.60(+0.04%) |
Feb 07, 2017 | 7172 | 7227 | 7160 | 7186 | 0 | +14.07(+0.20%) |
Feb 06, 2017 | 7188 | 7209 | 7165 | 7172 | 0 | -16.15(-0.22%) |
Feb 05, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +47.55(+0.67%) |
Feb 02, 2017 | 7108 | 7164 | 7094 | 7141 | 0 | +33.10(+0.47%) |