Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2540 | 2550 | 2110 | 2240 | 796 | -300.00(-11.81%) |
Apr 27, 2017 | 2610 | 2660 | 2500 | 2540 | 318 | -50.00(-1.93%) |
Apr 26, 2017 | 2630 | 2790 | 2540 | 2590 | 731 | +10.00(+0.39%) |
Apr 25, 2017 | 2610 | 3090 | 2550 | 2580 | 1,698 | +80.00(+3.20%) |
Apr 24, 2017 | 2670 | 3720 | 2430 | 2500 | 5,185 | -450.00(-15.25%) |
Apr 21, 2017 | 2460 | 3600 | 2410 | 2950 | 6,413 | +530.00(+21.90%) |
Apr 20, 2017 | 2710 | 2719 | 2410 | 2420 | 475 | -320.00(-11.68%) |
Apr 19, 2017 | 2810 | 2880 | 2710 | 2740 | 430 | -70.00(-2.49%) |
Apr 18, 2017 | 2790 | 2900 | 2610 | 2810 | 336 | +0.00(+0.00%) |
Apr 17, 2017 | 2940 | 3000 | 2740 | 2810 | 330 | -160.00(-5.39%) |
Apr 13, 2017 | 3100 | 3308 | 2925 | 2970 | 850 | -440.00(-12.90%) |
Apr 12, 2017 | 3270 | 3490 | 3054 | 3410 | 892 | +120.00(+3.65%) |
Apr 11, 2017 | 3600 | 3790 | 3050 | 3290 | 1,049 | -210.00(-6.00%) |
Apr 10, 2017 | 3430 | 4960 | 3430 | 3500 | 4,222 | +80.00(+2.34%) |
Apr 07, 2017 | 3950 | 4090 | 3310 | 3420 | 664 | -570.00(-14.29%) |
Apr 06, 2017 | 4270 | 4330 | 3950 | 3990 | 217 | -300.00(-6.99%) |
Apr 05, 2017 | 4350 | 4390 | 4250 | 4290 | 132 | -90.00(-2.05%) |
Apr 04, 2017 | 4340 | 4680 | 4280 | 4380 | 178 | -30.00(-0.68%) |
Apr 03, 2017 | 4620 | 4689 | 4390 | 4410 | 212 | -240.00(-5.16%) |
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%) |