Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 12418 | 12462 | 12414 | 12438 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 12418 | 12462 | 12414 | 12438 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 12418 | 12462 | 12414 | 12438 | 0 | -5.80(-0.05%) |
Apr 27, 2017 | 12440 | 12478 | 12427 | 12444 | 0 | -29.00(-0.23%) |
Apr 26, 2017 | 12466 | 12486 | 12442 | 12473 | 0 | +5.80(+0.05%) |
Apr 25, 2017 | 12458 | 12483 | 12439 | 12467 | 0 | +12.00(+0.10%) |
Apr 24, 2017 | 12297 | 12456 | 12289 | 12455 | 0 | +406.40(+3.37%) |
Apr 23, 2017 | 12033 | 12091 | 12009 | 12049 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 12033 | 12091 | 12009 | 12049 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 12033 | 12091 | 12009 | 12049 | 0 | +21.30(+0.18%) |
Apr 20, 2017 | 11968 | 12051 | 11942 | 12027 | 0 | +10.80(+0.09%) |
Apr 19, 2017 | 12014 | 12040 | 12002 | 12016 | 0 | +16.10(+0.13%) |
Apr 18, 2017 | 12136 | 12162 | 11997 | 12000 | 0 | -108.60(-0.90%) |
Apr 17, 2017 | 12138 | 12148 | 12090 | 12109 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 12138 | 12148 | 12090 | 12109 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 12138 | 12148 | 12090 | 12109 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 12138 | 12148 | 12090 | 12109 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 12138 | 12148 | 12090 | 12109 | 0 | -45.70(-0.38%) |
Apr 12, 2017 | 12175 | 12243 | 12123 | 12155 | 0 | +15.40(+0.13%) |
Apr 11, 2017 | 12149 | 12221 | 12050 | 12139 | 0 | -61.20(-0.50%) |
Apr 10, 2017 | 12244 | 12247 | 12178 | 12200 | 0 | -24.60(-0.20%) |
Apr 09, 2017 | 12174 | 12225 | 12145 | 12225 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 12174 | 12225 | 12145 | 12225 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 12174 | 12225 | 12145 | 12225 | 0 | -5.80(-0.05%) |
Apr 06, 2017 | 12147 | 12242 | 12119 | 12231 | 0 | +13.40(+0.11%) |
Apr 05, 2017 | 12280 | 12293 | 12212 | 12218 | 0 | -64.80(-0.53%) |
Apr 04, 2017 | 12256 | 12289 | 12225 | 12282 | 0 | +25.10(+0.20%) |
Apr 03, 2017 | 12369 | 12376 | 12257 | 12257 | 0 | -55.70(-0.45%) |
Apr 02, 2017 | 12242 | 12313 | 12230 | 12313 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 12242 | 12313 | 12230 | 12313 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 12242 | 12313 | 12230 | 12313 | 0 | +56.50(+0.46%) |
Mar 30, 2017 | 12221 | 12258 | 12200 | 12256 | 0 | +53.40(+0.44%) |
Mar 29, 2017 | 12196 | 12234 | 12181 | 12203 | 0 | +53.60(+0.44%) |
Mar 28, 2017 | 12063 | 12159 | 12045 | 12149 | 0 | +153.30(+1.28%) |
Mar 27, 2017 | 11958 | 11996 | 11916 | 11996 | 0 | -68.20(-0.57%) |
Mar 26, 2017 | 12033 | 12083 | 12010 | 12064 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 12033 | 12083 | 12010 | 12064 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 12033 | 12083 | 12010 | 12064 | 0 | +24.60(+0.20%) |
Mar 23, 2017 | 11914 | 12044 | 11897 | 12040 | 0 | +135.60(+1.14%) |
Mar 22, 2017 | 11871 | 11934 | 11850 | 11904 | 0 | -58.00(-0.48%) |
Mar 21, 2017 | 12083 | 12111 | 11938 | 11962 | 0 | -90.80(-0.75%) |
Mar 20, 2017 | 12051 | 12082 | 12033 | 12053 | 0 | -42.30(-0.35%) |
Mar 19, 2017 | 12039 | 12118 | 12018 | 12095 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 12039 | 12118 | 12018 | 12095 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 12039 | 12118 | 12018 | 12095 | 0 | +12.00(+0.10%) |
Mar 16, 2017 | 12140 | 12156 | 12046 | 12083 | 0 | +73.30(+0.61%) |
Mar 15, 2017 | 12000 | 12027 | 11977 | 12010 | 0 | +21.10(+0.18%) |
Mar 14, 2017 | 11987 | 12003 | 11930 | 11989 | 0 | -1.20(-0.01%) |
Mar 13, 2017 | 11955 | 12006 | 11949 | 11990 | 0 | +26.80(+0.22%) |
Mar 12, 2017 | 12018 | 12067 | 11937 | 11963 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 12018 | 12067 | 11937 | 11963 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 12018 | 12067 | 11937 | 11963 | 0 | -15.20(-0.13%) |
Mar 09, 2017 | 11924 | 12025 | 11918 | 11978 | 0 | +11.10(+0.09%) |
Mar 08, 2017 | 11923 | 12017 | 11922 | 11967 | 0 | +1.20(+0.01%) |
Mar 07, 2017 | 11964 | 11989 | 11935 | 11966 | 0 | +7.70(+0.06%) |
Mar 06, 2017 | 11957 | 11999 | 11922 | 11958 | 0 | -69.00(-0.57%) |
Mar 05, 2017 | 11998 | 12058 | 11995 | 12027 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 11998 | 12058 | 11995 | 12027 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 11998 | 12058 | 11995 | 12027 | 0 | -32.20(-0.27%) |
Mar 02, 2017 | 12053 | 12083 | 12042 | 12060 | 0 | -7.60(-0.06%) |
Mar 01, 2017 | 11915 | 12074 | 11914 | 12067 | 0 | +232.80(+1.97%) |
Feb 28, 2017 | 11847 | 11854 | 11781 | 11834 | 0 | +11.70(+0.10%) |
Feb 27, 2017 | 11858 | 11861 | 11792 | 11823 | 0 | +18.70(+0.16%) |
Feb 26, 2017 | 11921 | 11935 | 11722 | 11804 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 11921 | 11935 | 11722 | 11804 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 11921 | 11935 | 11722 | 11804 | 0 | -143.80(-1.20%) |
Feb 23, 2017 | 11994 | 12016 | 11926 | 11948 | 0 | -50.80(-0.42%) |
Feb 22, 2017 | 11990 | 12031 | 11966 | 11999 | 0 | +31.10(+0.26%) |
Feb 21, 2017 | 11818 | 11988 | 11798 | 11968 | 0 | +139.90(+1.18%) |
Feb 20, 2017 | 11832 | 11841 | 11805 | 11828 | 0 | +70.60(+0.60%) |
Feb 19, 2017 | 11760 | 11775 | 11694 | 11757 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 11760 | 11775 | 11694 | 11757 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 11760 | 11775 | 11694 | 11757 | 0 | -0.20(-0.00%) |
Feb 16, 2017 | 11779 | 11815 | 11728 | 11757 | 0 | -36.70(-0.31%) |
Feb 15, 2017 | 11834 | 11848 | 11725 | 11794 | 0 | +22.10(+0.19%) |
Feb 14, 2017 | 11767 | 11788 | 11753 | 11772 | 0 | -2.60(-0.02%) |
Feb 13, 2017 | 11698 | 11813 | 11685 | 11774 | 0 | +107.40(+0.92%) |
Feb 12, 2017 | 11699 | 11712 | 11645 | 11667 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 11699 | 11712 | 11645 | 11667 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 11699 | 11712 | 11645 | 11667 | 0 | +24.10(+0.21%) |
Feb 09, 2017 | 11584 | 11657 | 11548 | 11643 | 0 | +99.50(+0.86%) |
Feb 08, 2017 | 11547 | 11591 | 11480 | 11543 | 0 | -6.00(-0.05%) |
Feb 07, 2017 | 11498 | 11606 | 11484 | 11549 | 0 | +39.60(+0.34%) |
Feb 06, 2017 | 11628 | 11680 | 11510 | 11510 | 0 | -141.70(-1.22%) |
Feb 05, 2017 | 11636 | 11697 | 11628 | 11652 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 11636 | 11697 | 11628 | 11652 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 11636 | 11697 | 11628 | 11652 | 0 | +23.50(+0.20%) |
Feb 02, 2017 | 11628 | 11676 | 11604 | 11628 | 0 | -31.50(-0.27%) |