Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3785 | 3817 | 3783 | 3817 | 0 | +21.75(+0.57%) |
Mar 30, 2017 | 3788 | 3799 | 3776 | 3795 | 0 | +7.73(+0.20%) |
Mar 29, 2017 | 3781 | 3788 | 3764 | 3788 | 0 | +18.69(+0.50%) |
Mar 28, 2017 | 3749 | 3770 | 3738 | 3769 | 0 | +29.31(+0.78%) |
Mar 27, 2017 | 3722 | 3741 | 3718 | 3740 | 0 | -7.89(-0.21%) |
Mar 26, 2017 | 3760 | 3760 | 3740 | 3747 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3760 | 3760 | 3740 | 3747 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3760 | 3760 | 3740 | 3747 | 0 | -15.67(-0.42%) |
Mar 23, 2017 | 3730 | 3763 | 3721 | 3763 | 0 | +33.09(+0.89%) |
Mar 22, 2017 | 3733 | 3740 | 3707 | 3730 | 0 | -29.43(-0.78%) |
Mar 21, 2017 | 3799 | 3802 | 3754 | 3759 | 0 | -31.68(-0.84%) |
Mar 20, 2017 | 3785 | 3802 | 3782 | 3791 | 0 | -8.74(-0.23%) |
Mar 19, 2017 | 3773 | 3800 | 3773 | 3800 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3773 | 3800 | 3773 | 3800 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3773 | 3800 | 3773 | 3800 | 0 | +21.73(+0.58%) |
Mar 16, 2017 | 3786 | 3800 | 3773 | 3778 | 0 | +18.32(+0.49%) |
Mar 15, 2017 | 3755 | 3765 | 3746 | 3760 | 0 | +8.98(+0.24%) |
Mar 14, 2017 | 3768 | 3768 | 3740 | 3751 | 0 | -20.21(-0.54%) |
Mar 13, 2017 | 3770 | 3772 | 3758 | 3771 | 0 | +6.39(+0.17%) |
Mar 12, 2017 | 3756 | 3779 | 3753 | 3765 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3756 | 3779 | 3753 | 3765 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3756 | 3779 | 3753 | 3765 | 0 | +20.11(+0.54%) |
Mar 09, 2017 | 3699 | 3747 | 3694 | 3745 | 0 | +45.07(+1.22%) |
Mar 08, 2017 | 3685 | 3712 | 3674 | 3699 | 0 | +15.34(+0.42%) |
Mar 07, 2017 | 3691 | 3691 | 3671 | 3684 | 0 | -2.93(-0.08%) |
Mar 06, 2017 | 3692 | 3695 | 3677 | 3687 | 0 | -15.80(-0.43%) |
Mar 05, 2017 | 3659 | 3707 | 3654 | 3703 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3659 | 3707 | 3654 | 3703 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3659 | 3707 | 3654 | 3703 | 0 | +34.49(+0.94%) |
Mar 02, 2017 | 3659 | 3680 | 3659 | 3668 | 0 | +7.86(+0.21%) |
Mar 01, 2017 | 3614 | 3662 | 3613 | 3661 | 0 | +76.38(+2.13%) |
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%) |