Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | -189.50(-0.78%) |
Mar 30, 2017 | 24429 | 24431 | 24250 | 24301 | 0 | -91.00(-0.37%) |
Mar 29, 2017 | 24471 | 24471 | 24331 | 24392 | 0 | +46.20(+0.19%) |
Mar 28, 2017 | 24329 | 24360 | 24274 | 24346 | 0 | +152.20(+0.63%) |
Mar 27, 2017 | 24236 | 24435 | 24139 | 24194 | 0 | -164.60(-0.68%) |
Mar 26, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +30.60(+0.13%) |
Mar 23, 2017 | 24381 | 24467 | 24271 | 24328 | 0 | +7.30(+0.03%) |
Mar 22, 2017 | 24336 | 24380 | 24207 | 24320 | 0 | -272.70(-1.11%) |
Mar 21, 2017 | 24566 | 24657 | 24500 | 24593 | 0 | +91.10(+0.37%) |
Mar 20, 2017 | 24313 | 24502 | 24313 | 24502 | 0 | +192.10(+0.79%) |
Mar 19, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +21.60(+0.09%) |
Mar 16, 2017 | 24102 | 24288 | 24004 | 24288 | 0 | +495.50(+2.08%) |
Mar 15, 2017 | 23705 | 23843 | 23646 | 23793 | 0 | -35.10(-0.15%) |
Mar 14, 2017 | 23871 | 23918 | 23768 | 23828 | 0 | -1.80(-0.01%) |
Mar 13, 2017 | 23643 | 23878 | 23568 | 23830 | 0 | +261.00(+1.11%) |
Mar 12, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +67.10(+0.29%) |
Mar 09, 2017 | 23668 | 23674 | 23456 | 23502 | 0 | -280.70(-1.18%) |
Mar 08, 2017 | 23627 | 23816 | 23563 | 23782 | 0 | +101.20(+0.43%) |
Mar 07, 2017 | 23630 | 23728 | 23586 | 23681 | 0 | +84.80(+0.36%) |
Mar 06, 2017 | 23600 | 23691 | 23574 | 23596 | 0 | +43.60(+0.19%) |
Mar 05, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | -175.40(-0.74%) |
Mar 02, 2017 | 24044 | 24081 | 23694 | 23728 | 0 | -48.40(-0.20%) |
Mar 01, 2017 | 23849 | 23857 | 23730 | 23776 | 0 | +35.80(+0.15%) |
Feb 28, 2017 | 23953 | 24008 | 23741 | 23741 | 0 | -184.40(-0.77%) |
Feb 27, 2017 | 23942 | 24068 | 23823 | 23925 | 0 | -40.60(-0.17%) |
Feb 26, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | -149.20(-0.62%) |
Feb 23, 2017 | 24122 | 24216 | 24047 | 24115 | 0 | -87.10(-0.36%) |
Feb 22, 2017 | 24059 | 24202 | 24000 | 24202 | 0 | +238.40(+0.99%) |
Feb 21, 2017 | 24174 | 24214 | 23909 | 23964 | 0 | -182.50(-0.76%) |
Feb 20, 2017 | 24066 | 24202 | 24022 | 24146 | 0 | +112.40(+0.47%) |
Feb 19, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | -74.00(-0.31%) |
Feb 16, 2017 | 24139 | 24161 | 23970 | 24108 | 0 | +112.80(+0.47%) |
Feb 15, 2017 | 23772 | 24068 | 23772 | 23995 | 0 | +291.90(+1.23%) |
Feb 14, 2017 | 23695 | 23735 | 23614 | 23703 | 0 | -8.00(-0.03%) |
Feb 13, 2017 | 23664 | 23752 | 23615 | 23711 | 0 | +136.00(+0.58%) |
Feb 12, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +49.90(+0.21%) |
Feb 09, 2017 | 23534 | 23645 | 23490 | 23525 | 0 | +40.00(+0.17%) |
Feb 08, 2017 | 23285 | 23521 | 23161 | 23485 | 0 | +153.50(+0.66%) |
Feb 07, 2017 | 23288 | 23404 | 23257 | 23332 | 0 | -16.60(-0.07%) |
Feb 06, 2017 | 23239 | 23348 | 23150 | 23348 | 0 | +219.00(+0.95%) |
Feb 05, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | -55.30(-0.24%) |
Feb 02, 2017 | 23310 | 23439 | 23131 | 23184 | 0 | -133.90(-0.57%) |
Feb 01, 2017 | 23212 | 23318 | 23083 | 23318 | 0 | -42.40(-0.18%) |
Jan 31, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | -13.40(-0.06%) |
Jan 26, 2017 | 23174 | 23386 | 23145 | 23374 | 0 | +325.10(+1.41%) |
Jan 25, 2017 | 23066 | 23066 | 22961 | 23049 | 0 | +99.20(+0.43%) |
Jan 24, 2017 | 22965 | 22986 | 22908 | 22950 | 0 | +51.40(+0.22%) |
Jan 23, 2017 | 22926 | 23068 | 22861 | 22898 | 0 | +12.60(+0.06%) |
Jan 22, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | -164.10(-0.71%) |
Jan 19, 2017 | 23104 | 23104 | 22942 | 23050 | 0 | -48.30(-0.21%) |
Jan 18, 2017 | 22889 | 23152 | 22882 | 23098 | 0 | +257.30(+1.13%) |
Jan 17, 2017 | 22820 | 22868 | 22711 | 22841 | 0 | +122.80(+0.54%) |
Jan 16, 2017 | 22895 | 22909 | 22657 | 22718 | 0 | -219.20(-0.96%) |
Jan 15, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +108.40(+0.47%) |
Jan 12, 2017 | 22956 | 22972 | 22752 | 22829 | 0 | -106.30(-0.46%) |
Jan 11, 2017 | 22816 | 22945 | 22767 | 22935 | 0 | +190.50(+0.84%) |
Jan 10, 2017 | 22561 | 22745 | 22550 | 22745 | 0 | +186.10(+0.82%) |
Jan 09, 2017 | 22561 | 22626 | 22476 | 22559 | 0 | +55.70(+0.25%) |
Jan 08, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +46.30(+0.21%) |
Jan 05, 2017 | 22303 | 22483 | 22230 | 22457 | 0 | +322.20(+1.46%) |
Jan 04, 2017 | 22201 | 22228 | 22077 | 22134 | 0 | -15.90(-0.07%) |
Jan 03, 2017 | 21993 | 22189 | 21884 | 22150 | 0 | +149.80(+0.68%) |
Jan 02, 2017 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |