Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4341 | 4345 | 4152 | 4296 | 7,799 | -34.58(-0.80%) |
Jan 30, 2017 | 4628 | 4628 | 4160 | 4330 | 13,076 | -386.94(-8.20%) |
Jan 27, 2017 | 4800 | 4870 | 4670 | 4717 | 2,761 | -172.39(-3.53%) |
Jan 26, 2017 | 4914 | 5005 | 4854 | 4890 | 2,647 | +54.46(+1.13%) |
Jan 25, 2017 | 4723 | 4937 | 4723 | 4835 | 3,856 | +108.93(+2.30%) |
Jan 24, 2017 | 4574 | 4814 | 4574 | 4726 | 5,869 | +211.23(+4.68%) |
Jan 23, 2017 | 4559 | 4632 | 4459 | 4515 | 5,573 | -146.82(-3.15%) |
Jan 20, 2017 | 4700 | 4795 | 4606 | 4662 | 3,794 | +73.41(+1.60%) |
Jan 19, 2017 | 4660 | 4712 | 4519 | 4588 | 4,350 | -52.09(-1.12%) |
Jan 18, 2017 | 4541 | 4748 | 4479 | 4640 | 2,910 | -19.90(-0.43%) |
Jan 17, 2017 | 4617 | 4760 | 4594 | 4660 | 5,928 | +205.08(+4.60%) |
Jan 13, 2017 | 4455 | 4455 | 4455 | 0 | -76.25(-1.68%) | |
Jan 12, 2017 | 4753 | 4784 | 4491 | 4532 | 4,794 | -93.30(-2.02%) |
Jan 11, 2017 | 4513 | 4663 | 4451 | 4625 | 5,464 | +125.98(+2.80%) |
Jan 10, 2017 | 4558 | 4654 | 4458 | 4499 | 3,952 | -9.95(-0.22%) |
Jan 09, 2017 | 4794 | 4794 | 4493 | 4509 | 7,147 | -396.89(-8.09%) |
Jan 06, 2017 | 5067 | 5090 | 4854 | 4906 | 3,188 | -116.03(-2.31%) |
Jan 05, 2017 | 5115 | 5181 | 4870 | 5022 | 4,215 | -51.15(-1.01%) |
Jan 04, 2017 | 4997 | 5086 | 4849 | 5073 | 2,641 | +70.09(+1.40%) |
Jan 03, 2017 | 5011 | 5223 | 4712 | 5003 | 5,227 | +194.66(+4.05%) |
Dec 30, 2016 | 4808 | 4808 | 4808 | 0 | -68.20(-1.40%) | |
Dec 29, 2016 | 4933 | 4973 | 4807 | 4876 | 2,703 | -96.62(-1.94%) |
Dec 28, 2016 | 5248 | 5248 | 4923 | 4973 | 4,366 | -201.76(-3.90%) |
Dec 27, 2016 | 5187 | 5220 | 5102 | 5175 | 2,069 | +93.30(+1.84%) |
Dec 23, 2016 | 5081 | 5081 | 5081 | 0 | +14.68(+0.29%) | |
Dec 22, 2016 | 5000 | 5167 | 4980 | 5067 | 1,915 | +84.31(+1.69%) |
Dec 21, 2016 | 5124 | 5168 | 4974 | 4982 | 2,642 | -35.52(-0.71%) |
Dec 20, 2016 | 5210 | 5217 | 4966 | 5018 | 3,345 | -68.65(-1.35%) |
Dec 19, 2016 | 5027 | 5118 | 4942 | 5087 | 3,471 | +79.02(+1.58%) |
Dec 16, 2016 | 5059 | 5063 | 4880 | 5008 | 6,260 | +35.38(+0.71%) |
Dec 15, 2016 | 4847 | 5040 | 4630 | 4972 | 9,922 | +65.24(+1.33%) |
Dec 14, 2016 | 5337 | 5434 | 4882 | 4907 | 8,562 | -624.39(-11.29%) |
Dec 13, 2016 | 5506 | 5672 | 5216 | 5531 | 5,508 | +196.19(+3.68%) |
Dec 12, 2016 | 6157 | 6157 | 5284 | 5335 | 9,773 | -117.16(-2.15%) |
Dec 09, 2016 | 5651 | 5651 | 5385 | 5452 | 4,608 | -56.52(-1.03%) |
Dec 08, 2016 | 5426 | 5559 | 5198 | 5509 | 8,067 | +181.03(+3.40%) |
Dec 07, 2016 | 5116 | 5422 | 5116 | 5328 | 4,127 | +71.67(+1.36%) |
Dec 06, 2016 | 4939 | 5312 | 4917 | 5256 | 6,360 | +81.32(+1.57%) |
Dec 05, 2016 | 5287 | 5406 | 5161 | 5175 | 5,228 | +160.35(+3.20%) |
Dec 02, 2016 | 4949 | 5095 | 4883 | 5014 | 3,590 | -24.81(-0.49%) |
Dec 01, 2016 | 5441 | 5460 | 4918 | 5039 | 9,412 | +52.84(+1.06%) |
Nov 30, 2016 | 4548 | 5007 | 4485 | 4986 | 18,217 | +1281.87(+34.60%) |
Nov 29, 2016 | 3619 | 3859 | 3538 | 3705 | 7,306 | -229.27(-5.83%) |
Nov 28, 2016 | 4488 | 4514 | 3909 | 3934 | 5,737 | -440.61(-10.07%) |
Nov 25, 2016 | 4411 | 4462 | 4280 | 4374 | 1,600 | -175.05(-3.85%) |
Nov 23, 2016 | 4549 | 4549 | 4549 | 0 | +103.83(+2.34%) | |
Nov 22, 2016 | 4472 | 4562 | 4207 | 4446 | 4,637 | -31.24(-0.70%) |
Nov 21, 2016 | 4261 | 4478 | 4252 | 4477 | 7,927 | +515.04(+13.00%) |
Nov 18, 2016 | 3971 | 4087 | 3900 | 3962 | 2,798 | +66.17(+1.70%) |
Nov 17, 2016 | 4100 | 4267 | 3871 | 3896 | 3,730 | -17.00(-0.43%) |
Nov 16, 2016 | 3951 | 4144 | 3864 | 3913 | 3,512 | -102.92(-2.56%) |
Nov 15, 2016 | 3735 | 4078 | 3729 | 4016 | 6,402 | +439.23(+12.28%) |
Nov 14, 2016 | 3422 | 3588 | 3295 | 3576 | 4,011 | +131.87(+3.83%) |
Nov 11, 2016 | 3469 | 3538 | 3227 | 3444 | 4,314 | -141.51(-3.95%) |
Nov 10, 2016 | 3504 | 3715 | 3492 | 3586 | 4,046 | -21.14(-0.59%) |
Nov 09, 2016 | 3275 | 3690 | 3217 | 3607 | 9,735 | +423.16(+13.29%) |
Nov 08, 2016 | 3146 | 3266 | 3054 | 3184 | 3,451 | -25.73(-0.80%) |
Nov 07, 2016 | 3184 | 3241 | 3131 | 3210 | 4,281 | +207.67(+6.92%) |
Nov 04, 2016 | 3047 | 3170 | 2925 | 3002 | 4,242 | -75.35(-2.45%) |
Nov 03, 2016 | 3094 | 3174 | 2963 | 3077 | 4,171 | +62.48(+2.07%) |
Nov 02, 2016 | 3054 | 3087 | 2838 | 3015 | 8,993 | -169.07(-5.31%) |