Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4620 | 4710 | 4520 | 4650 | 236 | +0.00(+0.00%) |
Mar 30, 2017 | 4940 | 4950 | 4600 | 4650 | 205 | -160.00(-3.33%) |
Mar 29, 2017 | 4620 | 5190 | 4500 | 4810 | 695 | +220.00(+4.79%) |
Mar 28, 2017 | 4770 | 5440 | 4550 | 4590 | 785 | +90.00(+2.00%) |
Mar 27, 2017 | 4590 | 4720 | 4450 | 4500 | 320 | -90.00(-1.96%) |
Mar 24, 2017 | 4870 | 5280 | 4550 | 4590 | 808 | -300.00(-6.13%) |
Mar 23, 2017 | 5000 | 5429 | 4700 | 4890 | 411 | -100.00(-2.00%) |
Mar 22, 2017 | 5080 | 5128 | 4920 | 4990 | 181 | -290.00(-5.49%) |
Mar 21, 2017 | 5850 | 5850 | 5210 | 5280 | 159 | -420.00(-7.37%) |
Mar 20, 2017 | 6020 | 6123 | 5310 | 5700 | 306 | -490.00(-7.92%) |
Mar 17, 2017 | 6600 | 7390 | 5660 | 6190 | 962 | -550.00(-8.16%) |
Mar 16, 2017 | 4554 | 7940 | 4400 | 6740 | 3,720 | +2420.00(+56.02%) |
Mar 15, 2017 | 4450 | 4580 | 4300 | 4320 | 55 | -140.00(-3.14%) |
Mar 14, 2017 | 4638 | 4724 | 4420 | 4460 | 41 | -170.00(-3.67%) |
Mar 13, 2017 | 5100 | 5100 | 4550 | 4630 | 87 | -320.00(-6.46%) |
Mar 10, 2017 | 5400 | 5421 | 4900 | 4950 | 99 | -500.00(-9.17%) |
Mar 09, 2017 | 5500 | 5630 | 5180 | 5450 | 172 | +10.00(+0.18%) |
Mar 08, 2017 | 5900 | 6030 | 5360 | 5440 | 62 | -480.00(-8.11%) |
Mar 07, 2017 | 6050 | 6080 | 5770 | 5920 | 46 | -30.00(-0.50%) |
Mar 06, 2017 | 6020 | 6180 | 5760 | 5950 | 65 | -350.00(-5.56%) |
Mar 03, 2017 | 6150 | 6510 | 6051 | 6300 | 83 | -230.00(-3.52%) |
Mar 02, 2017 | 6690 | 6690 | 6260 | 6530 | 60 | +260.00(+4.15%) |
Mar 01, 2017 | 7060 | 7249 | 6250 | 6270 | 141 | -840.00(-11.81%) |
Feb 28, 2017 | 7360 | 7400 | 7010 | 7110 | 47 | +0.00(+0.00%) |
Feb 27, 2017 | 7480 | 7480 | 7053 | 7110 | 31 | -230.00(-3.13%) |
Feb 24, 2017 | 7340 | 7500 | 7000 | 7340 | 70 | -140.00(-1.87%) |
Feb 23, 2017 | 7700 | 7700 | 7314 | 7480 | 81 | -70.00(-0.93%) |
Feb 22, 2017 | 7700 | 7700 | 7250 | 7550 | 81 | +100.00(+1.34%) |
Feb 21, 2017 | 7440 | 7700 | 7280 | 7450 | 95 | +10.00(+0.13%) |
Feb 17, 2017 | 7440 | 7440 | 7440 | 0 | +190.00(+2.62%) | |
Feb 16, 2017 | 7230 | 7540 | 7230 | 7250 | 75 | -20.00(-0.28%) |
Feb 15, 2017 | 7300 | 7360 | 7031 | 7270 | 79 | -180.00(-2.42%) |
Feb 14, 2017 | 7500 | 7593 | 7200 | 7450 | 170 | +40.00(+0.54%) |
Feb 13, 2017 | 7390 | 8492 | 7067 | 7410 | 1,068 | +310.00(+4.37%) |
Feb 10, 2017 | 6900 | 7190 | 6670 | 7100 | 292 | -110.00(-1.53%) |
Feb 09, 2017 | 8210 | 8510 | 5140 | 7210 | 2,252 | -1060.00(-12.82%) |
Feb 08, 2017 | 8600 | 8600 | 8130 | 8270 | 151 | -100.00(-1.19%) |
Feb 07, 2017 | 9700 | 10100 | 8450 | 8370 | 685 | -1330.00(-13.71%) |
Feb 06, 2017 | 7550 | 9700 | 7350 | 9700 | 1,470 | +2230.00(+29.85%) |
Feb 03, 2017 | 7460 | 7800 | 7450 | 7470 | 200 | -150.00(-1.97%) |
Feb 02, 2017 | 8000 | 8000 | 7500 | 7620 | 255 | -230.00(-2.93%) |
Feb 01, 2017 | 8400 | 8610 | 7730 | 7850 | 333 | -540.00(-6.44%) |
Jan 31, 2017 | 9000 | 9000 | 8200 | 8390 | 585 | +140.00(+1.70%) |
Jan 30, 2017 | 9340 | 9690 | 8100 | 8250 | 648 | -1180.00(-12.51%) |
Jan 27, 2017 | 9080 | 10410 | 9010 | 9430 | 2,075 | +320.00(+3.51%) |
Jan 26, 2017 | 7700 | 9930 | 7500 | 9110 | 2,637 | +1310.00(+16.79%) |
Jan 25, 2017 | 8800 | 9020 | 7620 | 7800 | 1,070 | -1690.00(-17.81%) |
Jan 24, 2017 | 9890 | 10690 | 9100 | 9490 | 2,224 | -1280.00(-11.88%) |
Jan 23, 2017 | 11200 | 12500 | 9210 | 10770 | 5,885 | +1070.00(+11.03%) |
Jan 20, 2017 | 9890 | 11870 | 8160 | 9700 | 4,130 | +2340.00(+31.79%) |
Jan 19, 2017 | 7650 | 9470 | 6890 | 7360 | 5,242 | +1190.00(+19.29%) |
Jan 18, 2017 | 4900 | 9460 | 4700 | 6170 | 5,991 | +1320.00(+27.22%) |
Jan 17, 2017 | 5350 | 6890 | 4352 | 4850 | 1,383 | -2390.00(-33.01%) |
Jan 13, 2017 | 7240 | 7240 | 7240 | 0 | +4170.30(+135.85%) | |
Jan 12, 2017 | 3646 | 3765 | 3010 | 3070 | 124 | -780.00(-20.26%) |
Jan 11, 2017 | 4010 | 4040 | 3740 | 3850 | 107 | -210.30(-5.18%) |
Jan 10, 2017 | 4280 | 4290 | 3960 | 4060 | 78 | -140.00(-3.33%) |
Jan 09, 2017 | 4480 | 4490 | 4200 | 4200 | 60 | -160.00(-3.67%) |
Jan 06, 2017 | 4600 | 4737 | 4322 | 4360 | 92 | -210.00(-4.60%) |
Jan 05, 2017 | 4600 | 4990 | 4500 | 4570 | 97 | -10.00(-0.22%) |
Jan 04, 2017 | 4300 | 4800 | 4160 | 4580 | 77 | +280.00(+6.51%) |