Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1163 | 1220 | 1144 | 1189 | 6,737 | +1.16(+0.10%) |
Mar 30, 2017 | 1219 | 1240 | 1180 | 1188 | 7,373 | -50.83(-4.10%) |
Mar 29, 2017 | 1167 | 1241 | 1167 | 1239 | 9,640 | +76.53(+6.58%) |
Mar 28, 2017 | 1162 | 1180 | 1139 | 1162 | 7,397 | +10.97(+0.95%) |
Mar 27, 2017 | 1107 | 1157 | 1097 | 1151 | 9,602 | -8.95(-0.77%) |
Mar 24, 2017 | 1130 | 1167 | 1117 | 1160 | 7,829 | +48.80(+4.39%) |
Mar 23, 2017 | 1102 | 1145 | 1094 | 1111 | 10,962 | -37.54(-3.27%) |
Mar 22, 2017 | 1117 | 1178 | 1094 | 1149 | 13,908 | +22.52(+2.00%) |
Mar 21, 2017 | 1247 | 1266 | 1119 | 1126 | 14,089 | -127.73(-10.18%) |
Mar 20, 2017 | 1158 | 1262 | 1152 | 1254 | 9,720 | +75.47(+6.40%) |
Mar 17, 2017 | 1264 | 1272 | 1166 | 1179 | 6,182 | -64.11(-5.16%) |
Mar 16, 2017 | 1286 | 1288 | 1230 | 1243 | 6,676 | -25.99(-2.05%) |
Mar 15, 2017 | 1155 | 1277 | 1123 | 1269 | 11,622 | +134.28(+11.84%) |
Mar 14, 2017 | 1175 | 1193 | 1128 | 1135 | 6,763 | -66.13(-5.51%) |
Mar 13, 2017 | 1191 | 1213 | 1170 | 1201 | 4,026 | +25.12(+2.14%) |
Mar 10, 2017 | 1193 | 1197 | 1150 | 1176 | 8,064 | +67.00(+6.04%) |
Mar 09, 2017 | 1153 | 1160 | 1093 | 1109 | 8,556 | -44.76(-3.88%) |
Mar 08, 2017 | 1211 | 1213 | 1124 | 1153 | 13,890 | -110.89(-8.77%) |
Mar 07, 2017 | 1310 | 1316 | 1259 | 1264 | 4,613 | -13.86(-1.08%) |
Mar 06, 2017 | 1341 | 1341 | 1272 | 1278 | 5,670 | -52.26(-3.93%) |
Mar 03, 2017 | 1274 | 1335 | 1241 | 1330 | 15,216 | +110.01(+9.01%) |
Mar 02, 2017 | 1318 | 1329 | 1219 | 1220 | 11,951 | -159.97(-11.59%) |
Mar 01, 2017 | 1319 | 1385 | 1314 | 1380 | 13,498 | +121.57(+9.66%) |
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%) |