Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3288 | 3426 | 3162 | 3174 | 12,783 | -114.00(-3.47%) |
Feb 27, 2017 | 2982 | 3342 | 2976 | 3288 | 12,013 | +300.00(+10.04%) |
Feb 24, 2017 | 2988 | 3018 | 2922 | 2988 | 3,468 | -12.00(-0.40%) |
Feb 23, 2017 | 3030 | 3030 | 2940 | 3000 | 4,313 | -30.00(-0.99%) |
Feb 22, 2017 | 3018 | 3066 | 3006 | 3030 | 4,353 | -6.00(-0.20%) |
Feb 21, 2017 | 3048 | 3090 | 2982 | 3036 | 5,469 | +0.00(+0.00%) |
Feb 17, 2017 | 3036 | 3036 | 3036 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3048 | 3048 | 2931 | 3036 | 7,849 | -12.00(-0.39%) |
Feb 15, 2017 | 2982 | 3126 | 2898 | 3048 | 9,960 | +186.00(+6.50%) |
Feb 14, 2017 | 2838 | 2976 | 2790 | 2862 | 12,496 | -66.00(-2.25%) |
Feb 13, 2017 | 2994 | 3012 | 2898 | 2928 | 7,580 | -48.00(-1.61%) |
Feb 10, 2017 | 3054 | 3138 | 2940 | 2976 | 20,900 | +18.00(+0.61%) |
Feb 09, 2017 | 2718 | 2958 | 2640 | 2958 | 43,884 | +510.00(+20.83%) |
Feb 08, 2017 | 2526 | 2526 | 2394 | 2448 | 5,630 | -96.00(-3.77%) |
Feb 07, 2017 | 2634 | 2634 | 2508 | 2544 | 4,103 | -90.00(-3.42%) |
Feb 06, 2017 | 2586 | 2640 | 2580 | 2634 | 3,423 | +48.00(+1.86%) |
Feb 03, 2017 | 2562 | 2598 | 2520 | 2586 | 3,443 | +54.00(+2.13%) |
Feb 02, 2017 | 2508 | 2562 | 2484 | 2532 | 5,090 | +18.00(+0.72%) |
Feb 01, 2017 | 2502 | 2550 | 2418 | 2514 | 4,440 | +54.00(+2.20%) |
Jan 31, 2017 | 2334 | 2484 | 2316 | 2460 | 5,569 | +108.00(+4.59%) |
Jan 30, 2017 | 2424 | 2520 | 2340 | 2352 | 4,027 | -72.00(-2.97%) |
Jan 27, 2017 | 2514 | 2514 | 2358 | 2424 | 6,278 | -90.00(-3.58%) |
Jan 26, 2017 | 2538 | 2550 | 2460 | 2514 | 3,695 | -24.00(-0.95%) |
Jan 25, 2017 | 2526 | 2556 | 2484 | 2538 | 3,580 | +36.00(+1.44%) |
Jan 24, 2017 | 2496 | 2550 | 2460 | 2502 | 4,346 | +18.00(+0.72%) |
Jan 23, 2017 | 2526 | 2550 | 2436 | 2484 | 6,472 | -36.00(-1.43%) |
Jan 20, 2017 | 2490 | 2550 | 2484 | 2520 | 5,147 | +36.00(+1.45%) |
Jan 19, 2017 | 2538 | 2586 | 2472 | 2484 | 3,852 | -48.00(-1.90%) |
Jan 18, 2017 | 2472 | 2532 | 2448 | 2532 | 4,770 | +72.00(+2.93%) |
Jan 17, 2017 | 2550 | 2574 | 2448 | 2460 | 4,002 | -108.00(-4.21%) |
Jan 13, 2017 | 2568 | 2568 | 2568 | 0 | +72.00(+2.88%) | |
Jan 12, 2017 | 2466 | 2532 | 2400 | 2496 | 3,595 | +6.00(+0.24%) |
Jan 11, 2017 | 2556 | 2574 | 2436 | 2490 | 4,803 | -72.00(-2.81%) |
Jan 10, 2017 | 2568 | 2598 | 2502 | 2562 | 4,031 | +6.00(+0.23%) |
Jan 09, 2017 | 2574 | 2592 | 2484 | 2556 | 4,069 | +18.00(+0.71%) |
Jan 06, 2017 | 2514 | 2580 | 2496 | 2538 | 4,593 | +48.00(+1.93%) |
Jan 05, 2017 | 2454 | 2526 | 2412 | 2490 | 4,689 | +30.00(+1.22%) |
Jan 04, 2017 | 2358 | 2472 | 2352 | 2460 | 4,121 | +120.00(+5.13%) |
Jan 03, 2017 | 2268 | 2364 | 2262 | 2340 | 5,239 | +84.00(+3.72%) |
Dec 30, 2016 | 2256 | 2256 | 2256 | 0 | +54.00(+2.45%) | |
Dec 29, 2016 | 2190 | 2226 | 2166 | 2202 | 2,487 | +24.00(+1.10%) |
Dec 28, 2016 | 2214 | 2250 | 2166 | 2178 | 3,315 | -24.00(-1.09%) |
Dec 27, 2016 | 2172 | 2280 | 2142 | 2202 | 3,156 | +24.00(+1.10%) |
Dec 23, 2016 | 2178 | 2178 | 2178 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2208 | 2244 | 2148 | 2178 | 4,195 | -42.00(-1.89%) |
Dec 21, 2016 | 2226 | 2274 | 2196 | 2220 | 4,139 | -18.00(-0.80%) |
Dec 20, 2016 | 2250 | 2280 | 2211 | 2238 | 5,734 | -6.00(-0.27%) |
Dec 19, 2016 | 2394 | 2430 | 2220 | 2244 | 5,105 | -168.00(-6.97%) |
Dec 16, 2016 | 2568 | 2568 | 2376 | 2412 | 20,313 | -156.00(-6.07%) |
Dec 15, 2016 | 2496 | 2586 | 2472 | 2568 | 3,999 | +84.00(+3.38%) |
Dec 14, 2016 | 2532 | 2580 | 2436 | 2484 | 4,673 | -54.00(-2.13%) |
Dec 13, 2016 | 2562 | 2586 | 2496 | 2538 | 7,063 | -6.00(-0.24%) |
Dec 12, 2016 | 2550 | 2592 | 2478 | 2544 | 3,445 | -24.00(-0.93%) |
Dec 09, 2016 | 2550 | 2658 | 2517 | 2568 | 3,072 | +24.00(+0.94%) |
Dec 08, 2016 | 2448 | 2562 | 2436 | 2544 | 3,660 | +84.00(+3.41%) |
Dec 07, 2016 | 2544 | 2580 | 2400 | 2460 | 4,234 | -138.00(-5.31%) |
Dec 06, 2016 | 2550 | 2616 | 2502 | 2598 | 3,099 | +54.00(+2.12%) |
Dec 05, 2016 | 2472 | 2556 | 2454 | 2544 | 3,199 | +108.00(+4.43%) |
Dec 02, 2016 | 2424 | 2460 | 2382 | 2436 | 3,622 | +6.00(+0.25%) |