Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 18535 | 18746 | 18469 | 18513 | 0 | +204.60(+1.12%) |
Nov 30, 2016 | 18356 | 18370 | 18281 | 18308 | 0 | +1.50(+0.01%) |
Nov 29, 2016 | 18264 | 18328 | 18259 | 18307 | 0 | -49.90(-0.27%) |
Nov 28, 2016 | 18303 | 18375 | 18223 | 18357 | 0 | -24.30(-0.13%) |
Nov 27, 2016 | 18388 | 18483 | 18288 | 18381 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 18388 | 18483 | 18288 | 18381 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 18388 | 18483 | 18288 | 18381 | 0 | +47.80(+0.26%) |
Nov 24, 2016 | 18330 | 18383 | 18310 | 18333 | 0 | +170.50(+0.94%) |
Nov 23, 2016 | 18091 | 18176 | 18051 | 18163 | 0 | +0.00(+0.00%) |
Nov 22, 2016 | 18091 | 18176 | 18051 | 18163 | 0 | +56.90(+0.31%) |
Nov 21, 2016 | 18038 | 18129 | 18008 | 18106 | 0 | +138.60(+0.77%) |
Nov 20, 2016 | 18024 | 18044 | 17967 | 17967 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 18024 | 18044 | 17967 | 17967 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 18024 | 18044 | 17967 | 17967 | 0 | +104.80(+0.59%) |
Nov 17, 2016 | 17767 | 17884 | 17764 | 17863 | 0 | +0.40(+0.00%) |
Nov 16, 2016 | 17832 | 17886 | 17808 | 17862 | 0 | +194.00(+1.10%) |
Nov 15, 2016 | 17690 | 17728 | 17606 | 17668 | 0 | -4.40(-0.02%) |
Nov 14, 2016 | 17468 | 17697 | 17456 | 17673 | 0 | +297.80(+1.71%) |
Nov 13, 2016 | 17527 | 17622 | 17334 | 17375 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 17527 | 17622 | 17334 | 17375 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 17527 | 17622 | 17334 | 17375 | 0 | +30.40(+0.18%) |
Nov 10, 2016 | 16563 | 17394 | 16561 | 17344 | 0 | +1092.90(+6.72%) |
Nov 09, 2016 | 17282 | 17428 | 16112 | 16252 | 0 | -919.90(-5.36%) |
Nov 08, 2016 | 17243 | 17247 | 17131 | 17171 | 0 | -5.80(-0.03%) |
Nov 07, 2016 | 17126 | 17187 | 17057 | 17177 | 0 | +271.80(+1.61%) |
Nov 06, 2016 | 16964 | 16996 | 16802 | 16905 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 16964 | 16996 | 16802 | 16905 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 16964 | 16996 | 16802 | 16905 | 0 | -229.30(-1.34%) |
Nov 03, 2016 | 17238 | 17284 | 17081 | 17135 | 0 | +0.00(+0.00%) |
Nov 02, 2016 | 17238 | 17284 | 17081 | 17135 | 0 | -307.70(-1.76%) |