Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3066 | 3100 | 3060 | 3084 | 22,539 | -17.16(-0.55%) |
Apr 27, 2017 | 3133 | 3141 | 3102 | 3102 | 22,297 | -54.21(-1.72%) |
Apr 26, 2017 | 3142 | 3162 | 3119 | 3156 | 25,338 | +11.75(+0.37%) |
Apr 25, 2017 | 3191 | 3127 | 3144 | 33,696 | -69.57(-2.16%) | |
Apr 24, 2017 | 3224 | 3240 | 3204 | 3214 | 31,552 | -119.26(-3.58%) |
Apr 21, 2017 | 3323 | 3358 | 3318 | 3333 | 21,679 | -0.90(-0.03%) |
Apr 20, 2017 | 3375 | 3391 | 3308 | 3334 | 37,689 | -81.31(-2.38%) |
Apr 19, 2017 | 3390 | 3430 | 3355 | 3415 | 28,253 | -14.46(-0.42%) |
Apr 18, 2017 | 3452 | 3458 | 3402 | 3430 | 23,637 | +13.56(+0.40%) |
Apr 17, 2017 | 3475 | 3477 | 3415 | 3416 | 20,898 | -85.83(-2.45%) |
Apr 13, 2017 | 3475 | 3504 | 3416 | 3502 | 30,997 | +41.56(+1.20%) |
Apr 12, 2017 | 3420 | 3472 | 3413 | 3460 | 27,368 | +44.27(+1.30%) |
Apr 11, 2017 | 3387 | 3492 | 3371 | 3416 | 37,758 | +41.55(+1.23%) |
Apr 10, 2017 | 3370 | 3402 | 3334 | 3374 | 24,996 | -3.61(-0.11%) |
Apr 07, 2017 | 3379 | 3415 | 3348 | 3378 | 29,482 | +5.42(+0.16%) |
Apr 06, 2017 | 3368 | 3400 | 3347 | 3373 | 32,001 | -5.42(-0.16%) |
Apr 05, 2017 | 3324 | 3397 | 3265 | 3378 | 50,451 | +40.66(+1.22%) |
Apr 04, 2017 | 3383 | 3384 | 3336 | 3337 | 18,401 | -15.36(-0.46%) |
Apr 03, 2017 | 3339 | 3409 | 3315 | 3353 | 32,959 | +5.42(+0.16%) |
Mar 31, 2017 | 3354 | 3365 | 3319 | 3347 | 17,718 | +8.13(+0.24%) |
Mar 30, 2017 | 3358 | 3370 | 3328 | 3339 | 19,371 | -17.17(-0.51%) |
Mar 29, 2017 | 3396 | 3406 | 3353 | 3356 | 20,754 | -44.27(-1.30%) |
Mar 28, 2017 | 3472 | 3489 | 3372 | 3401 | 26,971 | -65.05(-1.88%) |
Mar 27, 2017 | 3559 | 3581 | 3448 | 3466 | 33,666 | -16.26(-0.47%) |
Mar 24, 2017 | 3472 | 3523 | 3430 | 3482 | 36,339 | -21.68(-0.62%) |
Mar 23, 2017 | 3491 | 3521 | 3463 | 3504 | 30,573 | +25.30(+0.73%) |
Mar 22, 2017 | 3544 | 3561 | 3467 | 3478 | 53,662 | -68.67(-1.94%) |
Mar 21, 2017 | 3356 | 3555 | 3347 | 3547 | 58,113 | +152.69(+4.50%) |
Mar 20, 2017 | 3406 | 3421 | 3372 | 3394 | 17,816 | -13.55(-0.40%) |
Mar 17, 2017 | 3391 | 3409 | 3377 | 3408 | 17,045 | +9.93(+0.29%) |
Mar 16, 2017 | 3374 | 3422 | 3374 | 3398 | 24,179 | +4.52(+0.13%) |
Mar 15, 2017 | 3436 | 3467 | 3369 | 3393 | 34,949 | -63.24(-1.83%) |
Mar 14, 2017 | 3453 | 3497 | 3450 | 3457 | 17,301 | +28.01(+0.82%) |
Mar 13, 2017 | 3452 | 3458 | 3429 | 3429 | 16,231 | -19.88(-0.58%) |
Mar 10, 2017 | 3445 | 3493 | 3431 | 3448 | 25,908 | -42.46(-1.22%) |
Mar 09, 2017 | 3502 | 3548 | 3477 | 3491 | 22,595 | -8.13(-0.23%) |
Mar 08, 2017 | 3515 | 3522 | 3467 | 3499 | 25,907 | -18.98(-0.54%) |
Mar 07, 2017 | 3523 | 3536 | 3472 | 3518 | 19,367 | +19.88(+0.57%) |
Mar 06, 2017 | 3514 | 3542 | 3483 | 3498 | 19,585 | +21.68(+0.62%) |
Mar 03, 2017 | 3506 | 3532 | 3474 | 3477 | 17,724 | -18.97(-0.54%) |
Mar 02, 2017 | 3446 | 3507 | 3446 | 3495 | 21,630 | +52.40(+1.52%) |
Mar 01, 2017 | 3495 | 3513 | 3425 | 3443 | 45,988 | -114.74(-3.23%) |
Feb 28, 2017 | 3532 | 3590 | 3526 | 3558 | 23,624 | +29.82(+0.85%) |
Feb 27, 2017 | 3561 | 3579 | 3528 | 3528 | 18,654 | -13.56(-0.38%) |
Feb 24, 2017 | 3606 | 3613 | 3542 | 3542 | 30,236 | -19.87(-0.56%) |
Feb 23, 2017 | 3507 | 3604 | 3507 | 3561 | 29,809 | +40.65(+1.15%) |
Feb 22, 2017 | 3537 | 3553 | 3515 | 3521 | 19,564 | -4.51(-0.13%) |
Feb 21, 2017 | 3560 | 3564 | 3518 | 3525 | 25,151 | -54.21(-1.51%) |
Feb 17, 2017 | 3580 | 3580 | 3580 | 0 | -45.17(-1.25%) | |
Feb 16, 2017 | 3616 | 3653 | 3594 | 3625 | 33,951 | +2.71(+0.07%) |
Feb 15, 2017 | 3692 | 3700 | 3617 | 3622 | 31,545 | -63.25(-1.72%) |
Feb 14, 2017 | 3720 | 3755 | 3685 | 3685 | 32,930 | -37.94(-1.02%) |
Feb 13, 2017 | 3754 | 3757 | 3710 | 3723 | 26,310 | -65.05(-1.72%) |
Feb 10, 2017 | 3804 | 3821 | 3772 | 3788 | 28,498 | -37.04(-0.97%) |
Feb 09, 2017 | 3855 | 3863 | 3801 | 3825 | 30,642 | -43.37(-1.12%) |
Feb 08, 2017 | 3903 | 3926 | 3853 | 3869 | 23,428 | -18.07(-0.46%) |
Feb 07, 2017 | 3908 | 3916 | 3863 | 3887 | 24,654 | -43.36(-1.10%) |
Feb 06, 2017 | 3969 | 3975 | 3928 | 3930 | 17,891 | -14.46(-0.37%) |
Feb 03, 2017 | 3963 | 3978 | 3932 | 3944 | 22,287 | -33.43(-0.84%) |
Feb 02, 2017 | 3988 | 4022 | 3943 | 3978 | 26,056 | +12.65(+0.32%) |