Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1344 | 1344 | 1251 | 1259 | 11,998 | -87.21(-6.48%) |
Feb 27, 2017 | 1316 | 1370 | 1316 | 1346 | 7,961 | +23.10(+1.75%) |
Feb 24, 2017 | 1380 | 1385 | 1322 | 1323 | 13,764 | -135.43(-9.29%) |
Feb 23, 2017 | 1588 | 1597 | 1454 | 1458 | 7,271 | -66.12(-4.34%) |
Feb 22, 2017 | 1504 | 1527 | 1492 | 1524 | 5,220 | +11.84(+0.78%) |
Feb 21, 2017 | 1504 | 1515 | 1473 | 1513 | 7,237 | +86.91(+6.10%) |
Feb 17, 2017 | 1426 | 1426 | 1426 | 0 | -18.77(-1.30%) | |
Feb 16, 2017 | 1545 | 1547 | 1436 | 1444 | 15,476 | -73.05(-4.81%) |
Feb 15, 2017 | 1422 | 1522 | 1411 | 1517 | 15,170 | +118.10(+8.44%) |
Feb 14, 2017 | 1364 | 1404 | 1306 | 1399 | 8,251 | +49.38(+3.66%) |
Feb 13, 2017 | 1341 | 1372 | 1324 | 1350 | 8,381 | +26.57(+2.01%) |
Feb 10, 2017 | 1281 | 1335 | 1280 | 1323 | 9,930 | +77.96(+6.26%) |
Feb 09, 2017 | 1255 | 1276 | 1227 | 1245 | 9,456 | -15.30(-1.21%) |
Feb 08, 2017 | 1194 | 1268 | 1191 | 1261 | 7,932 | +59.19(+4.93%) |
Feb 07, 2017 | 1226 | 1235 | 1198 | 1202 | 4,185 | -4.90(-0.41%) |
Feb 06, 2017 | 1237 | 1250 | 1201 | 1206 | 9,511 | -54.29(-4.31%) |
Feb 03, 2017 | 1258 | 1296 | 1246 | 1261 | 8,123 | +25.12(+2.03%) |
Feb 02, 2017 | 1234 | 1256 | 1213 | 1236 | 5,713 | +21.37(+1.76%) |
Feb 01, 2017 | 1231 | 1237 | 1201 | 1214 | 6,941 | +20.21(+1.69%) |
Jan 31, 2017 | 1232 | 1241 | 1187 | 1194 | 8,613 | -10.68(-0.89%) |
Jan 30, 2017 | 1242 | 1247 | 1199 | 1205 | 5,867 | -77.68(-6.06%) |
Jan 27, 2017 | 1270 | 1287 | 1259 | 1282 | 4,441 | +16.46(+1.30%) |
Jan 26, 2017 | 1258 | 1272 | 1236 | 1266 | 9,816 | -37.25(-2.86%) |
Jan 25, 2017 | 1282 | 1305 | 1271 | 1303 | 9,099 | +56.60(+4.54%) |
Jan 24, 2017 | 1241 | 1267 | 1226 | 1247 | 11,184 | -29.17(-2.29%) |
Jan 23, 2017 | 1197 | 1277 | 1189 | 1276 | 11,526 | +95.58(+8.10%) |
Jan 20, 2017 | 1153 | 1183 | 1127 | 1180 | 6,186 | +52.27(+4.63%) |
Jan 19, 2017 | 1133 | 1133 | 1095 | 1128 | 6,539 | +37.54(+3.44%) |
Jan 18, 2017 | 1122 | 1136 | 1085 | 1090 | 8,357 | -44.18(-3.89%) |
Jan 17, 2017 | 1095 | 1155 | 1077 | 1135 | 7,977 | +27.43(+2.48%) |
Jan 13, 2017 | 1107 | 1107 | 1107 | 0 | -51.98(-4.48%) | |
Jan 12, 2017 | 1155 | 1175 | 1140 | 1159 | 15,033 | +37.25(+3.32%) |
Jan 11, 2017 | 1010 | 1131 | 993.64 | 1122 | 18,096 | +70.75(+6.73%) |
Jan 10, 2017 | 1066 | 1076 | 1036 | 1051 | 6,898 | +32.92(+3.23%) |
Jan 09, 2017 | 1044 | 1062 | 1015 | 1018 | 11,848 | -0.29(-0.03%) |
Jan 06, 2017 | 1031 | 1039 | 999.70 | 1018 | 8,506 | -40.72(-3.84%) |
Jan 05, 2017 | 1023 | 1073 | 1023 | 1059 | 19,620 | +43.32(+4.26%) |
Jan 04, 2017 | 1005 | 1026 | 997.10 | 1016 | 14,623 | +31.48(+3.20%) |
Jan 03, 2017 | 950.61 | 996.96 | 950.03 | 984.39 | 14,725 | +87.78(+9.79%) |
Dec 30, 2016 | 896.61 | 896.61 | 896.61 | 0 | -24.54(-2.66%) | |
Dec 29, 2016 | 891.12 | 931.55 | 884.77 | 921.16 | 14,307 | +44.76(+5.11%) |
Dec 28, 2016 | 843.77 | 885.35 | 843.77 | 876.40 | 12,506 | +43.32(+5.20%) |
Dec 27, 2016 | 833.95 | 840.59 | 821.24 | 833.08 | 6,367 | +15.02(+1.84%) |
Dec 23, 2016 | 818.07 | 818.07 | 818.07 | 0 | +66.99(+8.92%) | |
Dec 22, 2016 | 747.03 | 768.40 | 731.73 | 751.07 | 9,242 | +6.64(+0.89%) |
Dec 21, 2016 | 766.09 | 767.82 | 734.62 | 744.43 | 6,031 | +12.42(+1.70%) |
Dec 20, 2016 | 737.50 | 740.10 | 714.62 | 732.02 | 6,793 | +28.30(+4.02%) |
Dec 19, 2016 | 755.70 | 755.70 | 700.25 | 703.72 | 12,845 | -30.03(-4.09%) |
Dec 16, 2016 | 759.74 | 775.04 | 728.26 | 733.75 | 15,556 | -24.26(-3.20%) |
Dec 15, 2016 | 736.35 | 767.25 | 716.71 | 758.00 | 25,834 | +24.55(+3.35%) |
Dec 14, 2016 | 818.36 | 831.50 | 725.37 | 733.46 | 20,534 | -92.12(-11.16%) |
Dec 13, 2016 | 827.88 | 847.81 | 803.05 | 825.58 | 9,071 | +21.08(+2.62%) |
Dec 12, 2016 | 825.00 | 840.01 | 794.97 | 804.50 | 8,549 | -29.45(-3.53%) |
Dec 09, 2016 | 839.73 | 870.80 | 829.91 | 833.95 | 13,916 | -15.31(-1.80%) |
Dec 08, 2016 | 850.12 | 862.83 | 827.02 | 849.25 | 9,480 | -17.90(-2.06%) |
Dec 07, 2016 | 850.70 | 872.64 | 828.75 | 867.16 | 15,413 | +45.34(+5.52%) |
Dec 06, 2016 | 773.89 | 845.79 | 767.82 | 821.82 | 18,262 | +38.69(+4.94%) |
Dec 05, 2016 | 762.62 | 788.33 | 760.89 | 783.13 | 11,816 | +29.45(+3.91%) |
Dec 02, 2016 | 750.50 | 781.11 | 736.35 | 753.67 | 14,453 | +15.88(+2.15%) |