Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2016 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 21819 | 22070 | 21819 | 22001 | 0 | +209.70(+0.96%) |
Dec 29, 2016 | 21591 | 21810 | 21587 | 21791 | 0 | +36.20(+0.17%) |
Dec 28, 2016 | 21563 | 21812 | 21489 | 21755 | 0 | +179.90(+0.83%) |
Dec 27, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 26, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | -61.40(-0.28%) |
Dec 22, 2016 | 21800 | 21822 | 21595 | 21636 | 0 | -173.60(-0.80%) |
Dec 21, 2016 | 21771 | 21910 | 21756 | 21810 | 0 | +80.70(+0.37%) |
Dec 20, 2016 | 21768 | 21874 | 21667 | 21729 | 0 | -103.60(-0.47%) |
Dec 19, 2016 | 21946 | 21956 | 21787 | 21833 | 0 | -188.10(-0.85%) |
Dec 18, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | -38.60(-0.17%) |
Dec 15, 2016 | 22258 | 22305 | 21999 | 22059 | 0 | -397.20(-1.77%) |
Dec 14, 2016 | 22597 | 22628 | 22457 | 22457 | 0 | +9.90(+0.04%) |
Dec 13, 2016 | 22408 | 22458 | 22293 | 22447 | 0 | +13.70(+0.06%) |
Dec 12, 2016 | 22860 | 22864 | 22376 | 22433 | 0 | -328.00(-1.44%) |
Dec 11, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | -100.80(-0.44%) |
Dec 08, 2016 | 23027 | 23076 | 22817 | 22862 | 0 | +60.90(+0.27%) |
Dec 07, 2016 | 22805 | 22843 | 22709 | 22801 | 0 | +125.70(+0.55%) |
Dec 06, 2016 | 22694 | 22747 | 22625 | 22675 | 0 | +169.60(+0.75%) |
Dec 05, 2016 | 22581 | 22628 | 22375 | 22506 | 0 | -59.20(-0.26%) |
Dec 04, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | -313.40(-1.37%) |
Dec 01, 2016 | 22949 | 23012 | 22838 | 22878 | 0 | +88.40(+0.39%) |
Nov 30, 2016 | 22842 | 22890 | 22755 | 22790 | 0 | +52.70(+0.23%) |
Nov 29, 2016 | 22740 | 22868 | 22725 | 22737 | 0 | -93.50(-0.41%) |
Nov 28, 2016 | 22739 | 22964 | 22739 | 22831 | 0 | +107.20(+0.47%) |
Nov 27, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +114.90(+0.51%) |
Nov 24, 2016 | 22575 | 22647 | 22488 | 22608 | 0 | -68.20(-0.30%) |
Nov 23, 2016 | 22702 | 22804 | 22641 | 22677 | 0 | -1.40(-0.01%) |
Nov 22, 2016 | 22492 | 22719 | 22485 | 22678 | 0 | +320.30(+1.43%) |
Nov 21, 2016 | 22313 | 22481 | 22228 | 22358 | 0 | +13.60(+0.06%) |
Nov 20, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +81.30(+0.37%) |
Nov 17, 2016 | 22170 | 22368 | 22114 | 22263 | 0 | -17.60(-0.08%) |
Nov 16, 2016 | 22440 | 22499 | 22280 | 22280 | 0 | -43.40(-0.19%) |
Nov 15, 2016 | 22271 | 22411 | 22254 | 22324 | 0 | +101.70(+0.46%) |
Nov 14, 2016 | 22344 | 22359 | 22119 | 22222 | 0 | -308.90(-1.37%) |
Nov 13, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | -308.00(-1.35%) |
Nov 10, 2016 | 22849 | 22918 | 22778 | 22839 | 0 | +423.90(+1.89%) |
Nov 09, 2016 | 23048 | 23048 | 21958 | 22415 | 0 | -494.30(-2.16%) |
Nov 08, 2016 | 22982 | 22997 | 22820 | 22910 | 0 | +108.10(+0.47%) |
Nov 07, 2016 | 22683 | 22867 | 22624 | 22801 | 0 | +158.80(+0.70%) |
Nov 06, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | -40.90(-0.18%) |
Nov 03, 2016 | 22709 | 22855 | 22684 | 22684 | 0 | -127.00(-0.56%) |
Nov 02, 2016 | 22946 | 22957 | 22785 | 22810 | 0 | -336.60(-1.45%) |
Nov 01, 2016 | 23015 | 23268 | 23015 | 23147 | 0 | +212.60(+0.93%) |
Oct 31, 2016 | 22846 | 23046 | 22775 | 22934 | 0 | -20.30(-0.09%) |
Oct 30, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | -177.50(-0.77%) |
Oct 27, 2016 | 23347 | 23353 | 23002 | 23132 | 0 | -193.10(-0.83%) |
Oct 26, 2016 | 23396 | 23464 | 23310 | 23325 | 0 | -239.70(-1.02%) |
Oct 25, 2016 | 23582 | 23631 | 23507 | 23565 | 0 | -39.00(-0.17%) |
Oct 24, 2016 | 23432 | 23620 | 23236 | 23604 | 0 | +229.70(+0.98%) |
Oct 23, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 20, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +69.40(+0.30%) |
Oct 19, 2016 | 23394 | 23446 | 23235 | 23305 | 0 | -89.40(-0.38%) |
Oct 18, 2016 | 23130 | 23403 | 23130 | 23394 | 0 | +356.90(+1.55%) |
Oct 17, 2016 | 23164 | 23177 | 22978 | 23038 | 0 | -195.80(-0.84%) |
Oct 16, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +202.00(+0.88%) |
Oct 13, 2016 | 23300 | 23348 | 23006 | 23031 | 0 | -375.80(-1.61%) |
Oct 12, 2016 | 23387 | 23445 | 23268 | 23407 | 0 | -142.40(-0.60%) |
Oct 11, 2016 | 24014 | 24064 | 23441 | 23550 | 0 | -302.30(-1.27%) |
Oct 10, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | -100.70(-0.42%) |
Oct 06, 2016 | 23859 | 24004 | 23826 | 23952 | 0 | +164.20(+0.69%) |
Oct 05, 2016 | 23620 | 23848 | 23566 | 23788 | 0 | +98.90(+0.42%) |
Oct 04, 2016 | 23665 | 23689 | 23519 | 23689 | 0 | +105.00(+0.45%) |