Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3582 | 3588 | 3559 | 3584 | 0 | +8.67(+0.24%) |
Feb 27, 2017 | 3577 | 3583 | 3568 | 3575 | 0 | -0.29(-0.01%) |
Feb 26, 2017 | 3606 | 3606 | 3550 | 3576 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3606 | 3606 | 3550 | 3576 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3606 | 3606 | 3550 | 3576 | 0 | -31.62(-0.88%) |
Feb 23, 2017 | 3626 | 3628 | 3602 | 3607 | 0 | -16.27(-0.45%) |
Feb 22, 2017 | 3631 | 3644 | 3607 | 3624 | 0 | -4.77(-0.13%) |
Feb 21, 2017 | 3617 | 3637 | 3604 | 3628 | 0 | +9.27(+0.26%) |
Feb 20, 2017 | 3632 | 3634 | 3611 | 3619 | 0 | +8.70(+0.24%) |
Feb 19, 2017 | 3623 | 3634 | 3593 | 3610 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3623 | 3634 | 3593 | 3610 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3623 | 3634 | 3593 | 3610 | 0 | -8.83(-0.24%) |
Feb 16, 2017 | 3620 | 3628 | 3614 | 3619 | 0 | +0.71(+0.02%) |
Feb 15, 2017 | 3630 | 3634 | 3613 | 3619 | 0 | -5.63(-0.16%) |
Feb 14, 2017 | 3617 | 3626 | 3605 | 3624 | 0 | +6.59(+0.18%) |
Feb 13, 2017 | 3597 | 3621 | 3589 | 3618 | 0 | +26.65(+0.74%) |
Feb 12, 2017 | 3613 | 3617 | 3582 | 3591 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3613 | 3617 | 3582 | 3591 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3613 | 3617 | 3582 | 3591 | 0 | -20.72(-0.57%) |
Feb 09, 2017 | 3592 | 3613 | 3587 | 3612 | 0 | +27.64(+0.77%) |
Feb 08, 2017 | 3596 | 3601 | 3562 | 3584 | 0 | -5.68(-0.16%) |
Feb 07, 2017 | 3567 | 3600 | 3565 | 3590 | 0 | +11.61(+0.32%) |
Feb 06, 2017 | 3615 | 3626 | 3577 | 3578 | 0 | -28.06(-0.78%) |
Feb 05, 2017 | 3597 | 3616 | 3595 | 3606 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3597 | 3616 | 3595 | 3606 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3597 | 3616 | 3595 | 3606 | 0 | +19.33(+0.54%) |
Feb 02, 2017 | 3577 | 3595 | 3570 | 3587 | 0 | +11.63(+0.33%) |
Feb 01, 2017 | 3563 | 3590 | 3563 | 3575 | 0 | +32.93(+0.93%) |
Jan 31, 2017 | 3566 | 3585 | 3542 | 3542 | 0 | -22.68(-0.64%) |
Jan 30, 2017 | 3599 | 3601 | 3554 | 3565 | 0 | -40.35(-1.12%) |
Jan 29, 2017 | 3612 | 3612 | 3593 | 3605 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3612 | 3612 | 3593 | 3605 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 3612 | 3612 | 3593 | 3605 | 0 | -4.91(-0.14%) |
Jan 26, 2017 | 3613 | 3623 | 3605 | 3610 | 0 | +5.16(+0.14%) |
Jan 25, 2017 | 3581 | 3611 | 3574 | 3605 | 0 | +45.60(+1.28%) |
Jan 24, 2017 | 3565 | 3574 | 3552 | 3559 | 0 | -2.98(-0.08%) |
Jan 23, 2017 | 3574 | 3575 | 3552 | 3562 | 0 | -26.10(-0.73%) |
Jan 22, 2017 | 3593 | 3606 | 3584 | 3589 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3593 | 3606 | 3584 | 3589 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3593 | 3606 | 3584 | 3589 | 0 | -5.44(-0.15%) |
Jan 19, 2017 | 3598 | 3609 | 3583 | 3594 | 0 | +9.68(+0.27%) |
Jan 18, 2017 | 3601 | 3603 | 3570 | 3584 | 0 | -4.02(-0.11%) |
Jan 17, 2017 | 3591 | 3601 | 3575 | 3588 | 0 | -6.27(-0.17%) |
Jan 16, 2017 | 3619 | 3621 | 3595 | 3595 | 0 | -39.86(-1.10%) |
Jan 15, 2017 | 3612 | 3639 | 3606 | 3634 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3612 | 3639 | 3606 | 3634 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3612 | 3639 | 3606 | 3634 | 0 | +45.59(+1.27%) |
Jan 12, 2017 | 3608 | 3613 | 3586 | 3589 | 0 | -30.64(-0.85%) |
Jan 11, 2017 | 3620 | 3634 | 3607 | 3619 | 0 | -12.53(-0.34%) |
Jan 10, 2017 | 3637 | 3639 | 3612 | 3632 | 0 | -6.84(-0.19%) |
Jan 09, 2017 | 3668 | 3668 | 3630 | 3639 | 0 | -26.64(-0.73%) |
Jan 08, 2017 | 3655 | 3667 | 3649 | 3666 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 3655 | 3667 | 3649 | 3666 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 3655 | 3667 | 3649 | 3666 | 0 | +6.81(+0.19%) |
Jan 05, 2017 | 3662 | 3680 | 3647 | 3659 | 0 | -7.00(-0.19%) |
Jan 04, 2017 | 3667 | 3672 | 3655 | 3666 | 0 | +8.64(+0.24%) |
Jan 03, 2017 | 3642 | 3670 | 3636 | 3657 | 0 | +26.83(+0.74%) |
Jan 02, 2017 | 3595 | 3630 | 3593 | 3630 | 0 | +23.86(+0.66%) |
Jan 01, 2017 | 3598 | 3613 | 3588 | 3606 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 3598 | 3613 | 3588 | 3606 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 3598 | 3613 | 3588 | 3606 | 0 | +5.27(+0.15%) |
Dec 29, 2016 | 3592 | 3604 | 3589 | 3601 | 0 | -7.80(-0.22%) |
Dec 28, 2016 | 3607 | 3609 | 3594 | 3609 | 0 | +2.23(+0.06%) |
Dec 27, 2016 | 3603 | 3617 | 3601 | 3607 | 0 | +6.87(+0.19%) |
Dec 26, 2016 | 3599 | 3608 | 3595 | 3600 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 3599 | 3608 | 3595 | 3600 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 3599 | 3608 | 3595 | 3600 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 3599 | 3608 | 3595 | 3600 | 0 | +2.87(+0.08%) |
Dec 22, 2016 | 3596 | 3602 | 3587 | 3597 | 0 | -2.44(-0.07%) |
Dec 21, 2016 | 3597 | 3603 | 3588 | 3599 | 0 | -5.91(-0.16%) |
Dec 20, 2016 | 3575 | 3605 | 3575 | 3605 | 0 | +29.08(+0.81%) |
Dec 19, 2016 | 3580 | 3582 | 3568 | 3576 | 0 | -6.36(-0.18%) |
Dec 18, 2016 | 3560 | 3593 | 3559 | 3583 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 3560 | 3593 | 3559 | 3583 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 3560 | 3593 | 3559 | 3583 | 0 | +12.90(+0.36%) |
Dec 15, 2016 | 3550 | 3576 | 3541 | 3570 | 0 | +23.71(+0.67%) |
Dec 14, 2016 | 3571 | 3574 | 3545 | 3546 | 0 | -35.33(-0.99%) |
Dec 13, 2016 | 3547 | 3583 | 3538 | 3581 | 0 | +33.44(+0.94%) |
Dec 12, 2016 | 3561 | 3569 | 3544 | 3548 | 0 | -9.70(-0.27%) |
Dec 11, 2016 | 3564 | 3572 | 3547 | 3558 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 3564 | 3572 | 3547 | 3558 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 3564 | 3572 | 3547 | 3558 | 0 | -7.92(-0.22%) |
Dec 08, 2016 | 3538 | 3566 | 3525 | 3565 | 0 | +33.62(+0.95%) |
Dec 07, 2016 | 3552 | 3559 | 3522 | 3532 | 0 | +6.07(+0.17%) |
Dec 06, 2016 | 3469 | 3530 | 3467 | 3526 | 0 | +63.02(+1.82%) |
Dec 05, 2016 | 3416 | 3484 | 3411 | 3463 | 0 | +35.13(+1.02%) |
Dec 04, 2016 | 3437 | 3437 | 3402 | 3428 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 3437 | 3437 | 3402 | 3428 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 3437 | 3437 | 3402 | 3428 | 0 | -22.83(-0.66%) |