Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17361 | 17433 | 17328 | 17425 | 0 | -21.40(-0.12%) |
Oct 30, 2016 | 17448 | 17461 | 17407 | 17446 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 17448 | 17461 | 17407 | 17446 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 17448 | 17461 | 17407 | 17446 | 0 | +110.00(+0.63%) |
Oct 27, 2016 | 17346 | 17414 | 17278 | 17336 | 0 | -55.40(-0.32%) |
Oct 26, 2016 | 17329 | 17392 | 17296 | 17392 | 0 | +26.60(+0.15%) |
Oct 25, 2016 | 17299 | 17382 | 17299 | 17365 | 0 | +130.80(+0.76%) |
Oct 24, 2016 | 17217 | 17245 | 17162 | 17234 | 0 | +49.80(+0.29%) |
Oct 23, 2016 | 17284 | 17289 | 17152 | 17185 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 17284 | 17289 | 17152 | 17185 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 17284 | 17289 | 17152 | 17185 | 0 | -50.90(-0.30%) |
Oct 20, 2016 | 16999 | 17236 | 16992 | 17236 | 0 | +236.60(+1.39%) |
Oct 19, 2016 | 16953 | 17017 | 16938 | 16999 | 0 | +35.30(+0.21%) |
Oct 18, 2016 | 16862 | 16967 | 16844 | 16964 | 0 | +63.50(+0.38%) |
Oct 17, 2016 | 16872 | 16954 | 16822 | 16900 | 0 | +43.70(+0.26%) |
Oct 16, 2016 | 16751 | 16867 | 16728 | 16856 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 16751 | 16867 | 16728 | 16856 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 16751 | 16867 | 16728 | 16856 | 0 | +82.20(+0.49%) |
Oct 13, 2016 | 16924 | 16974 | 16740 | 16774 | 0 | -65.80(-0.39%) |
Oct 12, 2016 | 16851 | 16952 | 16839 | 16840 | 0 | -184.80(-1.09%) |
Oct 11, 2016 | 16936 | 17074 | 16931 | 17025 | 0 | +164.70(+0.98%) |
Oct 10, 2016 | 16883 | 16895 | 16820 | 16860 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 16883 | 16895 | 16820 | 16860 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 16883 | 16895 | 16820 | 16860 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 16883 | 16895 | 16820 | 16860 | 0 | -39.00(-0.23%) |
Oct 06, 2016 | 16914 | 16971 | 16889 | 16899 | 0 | +79.90(+0.48%) |
Oct 05, 2016 | 16788 | 16844 | 16728 | 16819 | 0 | +83.50(+0.50%) |
Oct 04, 2016 | 16662 | 16747 | 16638 | 16736 | 0 | +137.00(+0.83%) |
Oct 03, 2016 | 16566 | 16652 | 16555 | 16599 | 0 | +148.90(+0.91%) |
Sep 30, 2016 | 16474 | 16498 | 16408 | 16450 | 0 | -243.90(-1.46%) |
Sep 29, 2016 | 16606 | 16756 | 16584 | 16694 | 0 | +228.30(+1.39%) |
Sep 28, 2016 | 16505 | 16516 | 16385 | 16465 | 0 | -218.50(-1.31%) |
Sep 27, 2016 | 16391 | 16684 | 16285 | 16684 | 0 | +139.30(+0.84%) |
Sep 26, 2016 | 16707 | 16707 | 16515 | 16545 | 0 | -209.40(-1.25%) |
Sep 25, 2016 | 16760 | 16809 | 16726 | 16754 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 16760 | 16809 | 16726 | 16754 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 16760 | 16809 | 16726 | 16754 | 0 | -53.60(-0.32%) |
Sep 22, 2016 | 16472 | 16824 | 16400 | 16808 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 16472 | 16824 | 16400 | 16808 | 0 | +315.40(+1.91%) |
Sep 20, 2016 | 16403 | 16592 | 16403 | 16492 | 0 | -27.10(-0.16%) |
Sep 19, 2016 | 16459 | 16533 | 16416 | 16519 | 0 | +0.00(+0.00%) |
Sep 18, 2016 | 16459 | 16533 | 16416 | 16519 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 16459 | 16533 | 16416 | 16519 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 16459 | 16533 | 16416 | 16519 | 0 | +114.30(+0.70%) |
Sep 15, 2016 | 16512 | 16528 | 16360 | 16405 | 0 | -209.20(-1.26%) |
Sep 14, 2016 | 16632 | 16707 | 16586 | 16614 | 0 | -114.80(-0.69%) |
Sep 13, 2016 | 16765 | 16787 | 16658 | 16729 | 0 | +56.10(+0.34%) |
Sep 12, 2016 | 16748 | 16802 | 16602 | 16673 | 0 | -292.90(-1.73%) |
Sep 11, 2016 | 16994 | 17030 | 16902 | 16966 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 16994 | 17030 | 16902 | 16966 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 16994 | 17030 | 16902 | 16966 | 0 | +7.00(+0.04%) |
Sep 08, 2016 | 16984 | 17002 | 16837 | 16959 | 0 | -53.60(-0.32%) |
Sep 07, 2016 | 16937 | 17024 | 16903 | 17012 | 0 | -69.60(-0.41%) |
Sep 06, 2016 | 17035 | 17098 | 17023 | 17082 | 0 | +44.40(+0.26%) |
Sep 05, 2016 | 17132 | 17156 | 17009 | 17038 | 0 | +111.90(+0.66%) |
Sep 04, 2016 | 16904 | 16946 | 16848 | 16926 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 16904 | 16946 | 16848 | 16926 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 16904 | 16946 | 16848 | 16926 | 0 | -1.10(-0.01%) |
Sep 01, 2016 | 16885 | 16941 | 16865 | 16927 | 0 | +39.40(+0.23%) |
Aug 31, 2016 | 16858 | 16918 | 16837 | 16887 | 0 | +162.00(+0.97%) |
Aug 30, 2016 | 16691 | 16752 | 16678 | 16725 | 0 | -12.10(-0.07%) |
Aug 29, 2016 | 16631 | 16765 | 16617 | 16738 | 0 | +376.80(+2.30%) |
Aug 28, 2016 | 16486 | 16490 | 16320 | 16361 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 16486 | 16490 | 16320 | 16361 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 16486 | 16490 | 16320 | 16361 | 0 | -195.20(-1.18%) |
Aug 25, 2016 | 16580 | 16629 | 16521 | 16556 | 0 | -41.40(-0.25%) |
Aug 24, 2016 | 16550 | 16648 | 16544 | 16597 | 0 | +99.90(+0.61%) |
Aug 23, 2016 | 16550 | 16664 | 16452 | 16497 | 0 | -100.80(-0.61%) |
Aug 22, 2016 | 16599 | 16631 | 16541 | 16598 | 0 | +52.40(+0.32%) |
Aug 21, 2016 | 16558 | 16613 | 16453 | 16546 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 16558 | 16613 | 16453 | 16546 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 16558 | 16613 | 16453 | 16546 | 0 | +59.80(+0.36%) |
Aug 18, 2016 | 16650 | 16715 | 16481 | 16486 | 0 | -259.60(-1.55%) |
Aug 17, 2016 | 16596 | 16772 | 16596 | 16746 | 0 | +149.10(+0.90%) |
Aug 16, 2016 | 16879 | 16888 | 16596 | 16596 | 0 | -273.10(-1.62%) |
Aug 15, 2016 | 16867 | 16932 | 16845 | 16870 | 0 | -50.30(-0.30%) |
Aug 14, 2016 | 16877 | 16944 | 16818 | 16920 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 16877 | 16944 | 16818 | 16920 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 16877 | 16944 | 16818 | 16920 | 0 | +184.80(+1.10%) |
Aug 11, 2016 | 16699 | 16823 | 16658 | 16735 | 0 | +0.00(+0.00%) |
Aug 10, 2016 | 16699 | 16823 | 16658 | 16735 | 0 | -29.90(-0.18%) |
Aug 09, 2016 | 16632 | 16780 | 16631 | 16765 | 0 | +114.40(+0.69%) |
Aug 08, 2016 | 16462 | 16652 | 16456 | 16651 | 0 | +396.10(+2.44%) |
Aug 07, 2016 | 16279 | 16356 | 16231 | 16254 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 16279 | 16356 | 16231 | 16254 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 16279 | 16356 | 16231 | 16254 | 0 | -0.40(-0.00%) |
Aug 04, 2016 | 16168 | 16270 | 15921 | 16255 | 0 | +171.80(+1.07%) |
Aug 03, 2016 | 16227 | 16275 | 16057 | 16083 | 0 | -308.30(-1.88%) |
Aug 02, 2016 | 16470 | 16542 | 16391 | 16391 | 0 | -244.40(-1.47%) |