Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4540 | 4640 | 4440 | 4600 | 98 | +80.00(+1.77%) |
Jan 30, 2017 | 4520 | 4606 | 4420 | 4520 | 95 | -40.00(-0.88%) |
Jan 27, 2017 | 4480 | 4660 | 4420 | 4560 | 81 | +80.00(+1.79%) |
Jan 26, 2017 | 4540 | 4540 | 4280 | 4480 | 106 | -40.00(-0.88%) |
Jan 25, 2017 | 4260 | 4590 | 4140 | 4520 | 215 | +300.00(+7.11%) |
Jan 24, 2017 | 4400 | 4420 | 4140 | 4220 | 93 | -140.00(-3.21%) |
Jan 23, 2017 | 4620 | 4620 | 4180 | 4360 | 196 | -280.00(-6.03%) |
Jan 20, 2017 | 4760 | 4780 | 4540 | 4640 | 90 | -100.00(-2.11%) |
Jan 19, 2017 | 4880 | 4900 | 4660 | 4740 | 185 | -140.00(-2.87%) |
Jan 18, 2017 | 5060 | 5100 | 4726 | 4880 | 171 | -200.00(-3.94%) |
Jan 17, 2017 | 5000 | 5160 | 4940 | 5080 | 248 | +40.00(+0.79%) |
Jan 13, 2017 | 5040 | 5040 | 5040 | 0 | -80.00(-1.56%) | |
Jan 12, 2017 | 5300 | 5300 | 5020 | 5120 | 204 | -180.00(-3.40%) |
Jan 11, 2017 | 5460 | 5460 | 5160 | 5300 | 191 | -140.00(-2.57%) |
Jan 10, 2017 | 6000 | 6000 | 5160 | 5440 | 437 | -140.00(-2.51%) |
Jan 09, 2017 | 5480 | 6200 | 5300 | 5580 | 1,027 | +200.00(+3.72%) |
Jan 06, 2017 | 5080 | 5400 | 4900 | 5380 | 757 | +340.00(+6.75%) |
Jan 05, 2017 | 5420 | 5420 | 4800 | 5040 | 1,201 | -220.00(-4.18%) |
Jan 04, 2017 | 3860 | 5880 | 3640 | 5260 | 9,275 | -4740.00(-47.40%) |
Jan 03, 2017 | 11540 | 11627 | 8920 | 10000 | 1,160 | -1400.00(-12.28%) |
Dec 30, 2016 | 11400 | 11400 | 11400 | 0 | -660.00(-5.47%) | |
Dec 29, 2016 | 12300 | 12846 | 11920 | 12060 | 106 | -200.00(-1.63%) |
Dec 28, 2016 | 12880 | 12980 | 12200 | 12260 | 81 | -760.00(-5.84%) |
Dec 27, 2016 | 13140 | 13320 | 12800 | 13020 | 41 | -220.00(-1.66%) |
Dec 23, 2016 | 13240 | 13240 | 13240 | 0 | +140.00(+1.07%) | |
Dec 22, 2016 | 12900 | 13140 | 12700 | 13100 | 65 | +120.00(+0.92%) |
Dec 21, 2016 | 13520 | 13660 | 12774 | 12980 | 78 | -480.00(-3.57%) |
Dec 20, 2016 | 13860 | 13880 | 13340 | 13460 | 107 | -280.00(-2.04%) |
Dec 19, 2016 | 13600 | 14120 | 13420 | 13740 | 167 | +240.00(+1.78%) |
Dec 16, 2016 | 13160 | 13900 | 13160 | 13500 | 175 | +420.00(+3.21%) |
Dec 15, 2016 | 13270 | 13444 | 13020 | 13080 | 24 | -140.00(-1.06%) |
Dec 14, 2016 | 13320 | 13480 | 13080 | 13220 | 22 | -220.00(-1.64%) |
Dec 13, 2016 | 13620 | 13732 | 13235 | 13440 | 32 | +0.00(+0.00%) |
Dec 12, 2016 | 13420 | 13610 | 13180 | 13440 | 29 | +20.00(+0.15%) |
Dec 09, 2016 | 13640 | 13760 | 13360 | 13420 | 63 | -100.00(-0.74%) |
Dec 08, 2016 | 13460 | 13710 | 13200 | 13520 | 58 | +120.00(+0.90%) |
Dec 07, 2016 | 13700 | 13720 | 13340 | 13400 | 142 | -300.00(-2.19%) |
Dec 06, 2016 | 13920 | 13930 | 13500 | 13700 | 24 | -220.00(-1.58%) |
Dec 05, 2016 | 13520 | 14000 | 13520 | 13920 | 39 | +400.00(+2.96%) |
Dec 02, 2016 | 13500 | 13880 | 13500 | 13520 | 24 | +20.00(+0.15%) |
Dec 01, 2016 | 13720 | 13940 | 13500 | 13500 | 19 | -240.00(-1.75%) |
Nov 30, 2016 | 13740 | 14172 | 13620 | 13740 | 34 | -20.00(-0.15%) |
Nov 29, 2016 | 14000 | 14040 | 13600 | 13760 | 20 | -200.00(-1.43%) |
Nov 28, 2016 | 13720 | 14000 | 13580 | 13960 | 27 | +280.00(+2.05%) |
Nov 25, 2016 | 13720 | 13980 | 13500 | 13680 | 8 | -60.00(-0.44%) |
Nov 23, 2016 | 13740 | 13740 | 13740 | 0 | -60.00(-0.43%) | |
Nov 22, 2016 | 13720 | 14120 | 13060 | 13800 | 59 | +40.00(+0.29%) |
Nov 21, 2016 | 14400 | 14414 | 13620 | 13760 | 65 | -620.00(-4.31%) |
Nov 18, 2016 | 14240 | 14620 | 13800 | 14380 | 91 | +220.00(+1.55%) |
Nov 17, 2016 | 14220 | 14600 | 13680 | 14160 | 46 | -80.00(-0.56%) |
Nov 16, 2016 | 14040 | 14560 | 13900 | 14240 | 69 | +80.00(+0.56%) |
Nov 15, 2016 | 14080 | 14600 | 13900 | 14160 | 28 | +160.00(+1.14%) |
Nov 14, 2016 | 14500 | 14780 | 13900 | 14000 | 80 | -380.00(-2.64%) |
Nov 11, 2016 | 13300 | 14580 | 12820 | 14380 | 81 | +1100.00(+8.28%) |
Nov 10, 2016 | 14340 | 14340 | 13620 | 13280 | 55 | -940.00(-6.61%) |
Nov 09, 2016 | 15240 | 15240 | 13920 | 14220 | 39 | -1060.00(-6.94%) |
Nov 08, 2016 | 15100 | 15600 | 14400 | 15280 | 37 | +220.00(+1.46%) |
Nov 07, 2016 | 14600 | 15480 | 14341 | 15060 | 26 | +700.00(+4.87%) |
Nov 04, 2016 | 13820 | 14960 | 13800 | 14360 | 11 | +480.00(+3.46%) |
Nov 03, 2016 | 14900 | 15300 | 13760 | 13880 | 15 | -1080.00(-7.22%) |
Nov 02, 2016 | 15240 | 15240 | 14560 | 14960 | 14 | -160.00(-1.06%) |