Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5077 | 5123 | 5068 | 5123 | 0 | +32.87(+0.65%) |
Mar 30, 2017 | 5076 | 5091 | 5063 | 5090 | 0 | +20.60(+0.41%) |
Mar 29, 2017 | 5064 | 5073 | 5044 | 5069 | 0 | +22.84(+0.45%) |
Mar 28, 2017 | 5027 | 5048 | 5009 | 5046 | 0 | +28.77(+0.57%) |
Mar 27, 2017 | 4975 | 5018 | 4971 | 5017 | 0 | -3.47(-0.07%) |
Mar 26, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | -11.86(-0.24%) |
Mar 23, 2017 | 4997 | 5033 | 4981 | 5033 | 0 | +38.06(+0.76%) |
Mar 22, 2017 | 4969 | 5005 | 4954 | 4995 | 0 | -7.73(-0.15%) |
Mar 21, 2017 | 5030 | 5055 | 4991 | 5002 | 0 | -9.73(-0.19%) |
Mar 20, 2017 | 5008 | 5030 | 5004 | 5012 | 0 | -17.08(-0.34%) |
Mar 19, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +15.86(+0.32%) |
Mar 16, 2017 | 5027 | 5032 | 5005 | 5013 | 0 | +27.90(+0.56%) |
Mar 15, 2017 | 4980 | 4989 | 4966 | 4985 | 0 | +11.22(+0.23%) |
Mar 14, 2017 | 5006 | 5006 | 4959 | 4974 | 0 | -25.34(-0.51%) |
Mar 13, 2017 | 4998 | 5013 | 4986 | 5000 | 0 | +6.28(+0.13%) |
Mar 12, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +11.81(+0.24%) |
Mar 09, 2017 | 4951 | 4989 | 4940 | 4982 | 0 | +21.03(+0.42%) |
Mar 08, 2017 | 4941 | 4976 | 4934 | 4960 | 0 | +5.48(+0.11%) |
Mar 07, 2017 | 4975 | 4975 | 4941 | 4955 | 0 | -17.19(-0.35%) |
Mar 06, 2017 | 4984 | 4985 | 4960 | 4972 | 0 | -22.94(-0.46%) |
Mar 05, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +31.33(+0.63%) |
Mar 02, 2017 | 4965 | 4973 | 4955 | 4964 | 0 | +2.97(+0.06%) |
Mar 01, 2017 | 4897 | 4971 | 4897 | 4961 | 0 | +102.25(+2.10%) |
Feb 28, 2017 | 4863 | 4866 | 4837 | 4859 | 0 | +13.40(+0.28%) |
Feb 27, 2017 | 4864 | 4870 | 4834 | 4845 | 0 | -0.06(-0.00%) |
Feb 26, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | -46.05(-0.94%) |
Feb 23, 2017 | 4901 | 4916 | 4880 | 4891 | 0 | -4.59(-0.09%) |
Feb 22, 2017 | 4900 | 4923 | 4866 | 4896 | 0 | +7.12(+0.15%) |
Feb 21, 2017 | 4866 | 4900 | 4850 | 4889 | 0 | +23.77(+0.49%) |
Feb 20, 2017 | 4894 | 4901 | 4856 | 4865 | 0 | -2.59(-0.05%) |
Feb 19, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | -31.88(-0.65%) |
Feb 16, 2017 | 4926 | 4928 | 4890 | 4899 | 0 | -25.40(-0.52%) |
Feb 15, 2017 | 4911 | 4932 | 4902 | 4925 | 0 | +29.04(+0.59%) |
Feb 14, 2017 | 4887 | 4898 | 4879 | 4896 | 0 | +7.63(+0.16%) |
Feb 13, 2017 | 4844 | 4907 | 4842 | 4888 | 0 | +59.87(+1.24%) |
Feb 12, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +2.08(+0.04%) |
Feb 09, 2017 | 4793 | 4831 | 4770 | 4826 | 0 | +59.64(+1.25%) |
Feb 08, 2017 | 4768 | 4790 | 4734 | 4767 | 0 | +12.13(+0.26%) |
Feb 07, 2017 | 4762 | 4788 | 4750 | 4754 | 0 | -23.61(-0.49%) |
Feb 06, 2017 | 4830 | 4841 | 4773 | 4778 | 0 | -47.34(-0.98%) |
Feb 05, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +31.13(+0.65%) |
Feb 02, 2017 | 4785 | 4812 | 4774 | 4794 | 0 | -0.29(-0.01%) |
Feb 01, 2017 | 4787 | 4824 | 4783 | 4795 | 0 | +45.68(+0.96%) |
Jan 31, 2017 | 4790 | 4813 | 4749 | 4749 | 0 | -35.74(-0.75%) |
Jan 30, 2017 | 4824 | 4831 | 4772 | 4785 | 0 | -55.34(-1.14%) |
Jan 29, 2017 | 4867 | 4867 | 4830 | 4840 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 4867 | 4867 | 4830 | 4840 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 4867 | 4867 | 4830 | 4840 | 0 | -27.26(-0.56%) |
Jan 26, 2017 | 4892 | 4901 | 4856 | 4867 | 0 | -10.43(-0.21%) |
Jan 25, 2017 | 4865 | 4890 | 4855 | 4878 | 0 | +47.64(+0.99%) |
Jan 24, 2017 | 4832 | 4840 | 4817 | 4830 | 0 | +8.62(+0.18%) |
Jan 23, 2017 | 4817 | 4843 | 4800 | 4821 | 0 | -29.26(-0.60%) |
Jan 22, 2017 | 4834 | 4869 | 4819 | 4851 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 4834 | 4869 | 4819 | 4851 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 4834 | 4869 | 4819 | 4851 | 0 | +9.53(+0.20%) |
Jan 19, 2017 | 4860 | 4868 | 4830 | 4841 | 0 | -12.26(-0.25%) |
Jan 18, 2017 | 4874 | 4876 | 4827 | 4853 | 0 | -6.29(-0.13%) |
Jan 17, 2017 | 4865 | 4889 | 4842 | 4860 | 0 | -22.49(-0.46%) |
Jan 16, 2017 | 4883 | 4911 | 4880 | 4882 | 0 | -40.31(-0.82%) |
Jan 15, 2017 | 4889 | 4925 | 4883 | 4922 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 4889 | 4925 | 4883 | 4922 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 4889 | 4925 | 4883 | 4922 | 0 | +58.52(+1.20%) |
Jan 12, 2017 | 4873 | 4889 | 4857 | 4864 | 0 | -24.74(-0.51%) |
Jan 11, 2017 | 4890 | 4916 | 4856 | 4889 | 0 | +0.48(+0.01%) |
Jan 10, 2017 | 4894 | 4906 | 4868 | 4888 | 0 | +0.66(+0.01%) |
Jan 09, 2017 | 4915 | 4916 | 4868 | 4888 | 0 | -22.27(-0.45%) |
Jan 08, 2017 | 4885 | 4911 | 4874 | 4910 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 4885 | 4911 | 4874 | 4910 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 4885 | 4911 | 4874 | 4910 | 0 | +9.20(+0.19%) |
Jan 05, 2017 | 4882 | 4906 | 4875 | 4901 | 0 | +1.24(+0.03%) |
Jan 04, 2017 | 4913 | 4914 | 4879 | 4899 | 0 | +0.07(+0.00%) |
Jan 03, 2017 | 4905 | 4930 | 4896 | 4899 | 0 | +16.95(+0.35%) |
Jan 02, 2017 | 4846 | 4896 | 4844 | 4882 | 0 | +20.07(+0.41%) |