Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3562 | 3653 | 3528 | 3572 | 2,228 | -90.94(-2.48%) |
Feb 27, 2017 | 3630 | 3722 | 3543 | 3663 | 5,843 | +74.36(+2.07%) |
Feb 24, 2017 | 3678 | 3753 | 3534 | 3589 | 8,634 | -215.97(-5.68%) |
Feb 23, 2017 | 4009 | 4052 | 3644 | 3805 | 10,238 | -8.52(-0.22%) |
Feb 22, 2017 | 4120 | 4120 | 3801 | 3813 | 9,793 | -359.00(-8.60%) |
Feb 21, 2017 | 4165 | 4239 | 4102 | 4172 | 6,171 | +143.98(+3.57%) |
Feb 17, 2017 | 4028 | 4028 | 4028 | 0 | -53.05(-1.30%) | |
Feb 16, 2017 | 4322 | 4363 | 4061 | 4081 | 7,561 | -224.02(-5.20%) |
Feb 15, 2017 | 4328 | 4393 | 4239 | 4305 | 4,213 | -67.72(-1.55%) |
Feb 14, 2017 | 4296 | 4383 | 4149 | 4373 | 5,456 | +116.03(+2.73%) |
Feb 13, 2017 | 4285 | 4378 | 4203 | 4257 | 3,144 | -106.56(-2.44%) |
Feb 10, 2017 | 4385 | 4457 | 4304 | 4363 | 5,172 | +137.82(+3.26%) |
Feb 09, 2017 | 4113 | 4254 | 4093 | 4226 | 7,383 | +230.65(+5.77%) |
Feb 08, 2017 | 3886 | 4078 | 3690 | 3995 | 9,551 | +20.84(+0.52%) |
Feb 07, 2017 | 4217 | 4277 | 3873 | 3974 | 13,411 | -310.22(-7.24%) |
Feb 06, 2017 | 4451 | 4575 | 4239 | 4284 | 5,018 | -200.34(-4.47%) |
Feb 03, 2017 | 4336 | 4537 | 4269 | 4485 | 7,143 | +193.71(+4.51%) |
Feb 02, 2017 | 4192 | 4361 | 4055 | 4291 | 6,455 | +91.41(+2.18%) |
Feb 01, 2017 | 4364 | 4440 | 4054 | 4200 | 10,804 | -96.14(-2.24%) |
Jan 31, 2017 | 4341 | 4345 | 4152 | 4296 | 7,799 | -34.58(-0.80%) |
Jan 30, 2017 | 4628 | 4628 | 4160 | 4330 | 13,076 | -386.94(-8.20%) |
Jan 27, 2017 | 4800 | 4870 | 4670 | 4717 | 2,761 | -172.39(-3.53%) |
Jan 26, 2017 | 4914 | 5005 | 4854 | 4890 | 2,647 | +54.46(+1.13%) |
Jan 25, 2017 | 4723 | 4937 | 4723 | 4835 | 3,856 | +108.93(+2.30%) |
Jan 24, 2017 | 4574 | 4814 | 4574 | 4726 | 5,869 | +211.23(+4.68%) |
Jan 23, 2017 | 4559 | 4632 | 4459 | 4515 | 5,573 | -146.82(-3.15%) |
Jan 20, 2017 | 4700 | 4795 | 4606 | 4662 | 3,794 | +73.41(+1.60%) |
Jan 19, 2017 | 4660 | 4712 | 4519 | 4588 | 4,350 | -52.09(-1.12%) |
Jan 18, 2017 | 4541 | 4748 | 4479 | 4640 | 2,910 | -19.90(-0.43%) |
Jan 17, 2017 | 4617 | 4760 | 4594 | 4660 | 5,928 | +205.08(+4.60%) |
Jan 13, 2017 | 4455 | 4455 | 4455 | 0 | -76.25(-1.68%) | |
Jan 12, 2017 | 4753 | 4784 | 4491 | 4532 | 4,794 | -93.30(-2.02%) |
Jan 11, 2017 | 4513 | 4663 | 4451 | 4625 | 5,464 | +125.98(+2.80%) |
Jan 10, 2017 | 4558 | 4654 | 4458 | 4499 | 3,952 | -9.95(-0.22%) |
Jan 09, 2017 | 4794 | 4794 | 4493 | 4509 | 7,147 | -396.89(-8.09%) |
Jan 06, 2017 | 5067 | 5090 | 4854 | 4906 | 3,188 | -116.03(-2.31%) |
Jan 05, 2017 | 5115 | 5181 | 4870 | 5022 | 4,215 | -51.15(-1.01%) |
Jan 04, 2017 | 4997 | 5086 | 4849 | 5073 | 2,641 | +70.09(+1.40%) |
Jan 03, 2017 | 5011 | 5223 | 4712 | 5003 | 5,227 | +194.66(+4.05%) |
Dec 30, 2016 | 4808 | 4808 | 4808 | 0 | -68.20(-1.40%) | |
Dec 29, 2016 | 4933 | 4973 | 4807 | 4876 | 2,703 | -96.62(-1.94%) |
Dec 28, 2016 | 5248 | 5248 | 4923 | 4973 | 4,366 | -201.76(-3.90%) |
Dec 27, 2016 | 5187 | 5220 | 5102 | 5175 | 2,069 | +93.30(+1.84%) |
Dec 23, 2016 | 5081 | 5081 | 5081 | 0 | +14.68(+0.29%) | |
Dec 22, 2016 | 5000 | 5167 | 4980 | 5067 | 1,915 | +84.31(+1.69%) |
Dec 21, 2016 | 5124 | 5168 | 4974 | 4982 | 2,642 | -35.52(-0.71%) |
Dec 20, 2016 | 5210 | 5217 | 4966 | 5018 | 3,345 | -68.65(-1.35%) |
Dec 19, 2016 | 5027 | 5118 | 4942 | 5087 | 3,471 | +79.02(+1.58%) |
Dec 16, 2016 | 5059 | 5063 | 4880 | 5008 | 6,260 | +35.38(+0.71%) |
Dec 15, 2016 | 4847 | 5040 | 4630 | 4972 | 9,922 | +65.24(+1.33%) |
Dec 14, 2016 | 5337 | 5434 | 4882 | 4907 | 8,562 | -624.39(-11.29%) |
Dec 13, 2016 | 5506 | 5672 | 5216 | 5531 | 5,508 | +196.19(+3.68%) |
Dec 12, 2016 | 6157 | 6157 | 5284 | 5335 | 9,773 | -117.16(-2.15%) |
Dec 09, 2016 | 5651 | 5651 | 5385 | 5452 | 4,608 | -56.52(-1.03%) |
Dec 08, 2016 | 5426 | 5559 | 5198 | 5509 | 8,067 | +181.03(+3.40%) |
Dec 07, 2016 | 5116 | 5422 | 5116 | 5328 | 4,127 | +71.67(+1.36%) |
Dec 06, 2016 | 4939 | 5312 | 4917 | 5256 | 6,360 | +81.32(+1.57%) |
Dec 05, 2016 | 5287 | 5406 | 5161 | 5175 | 5,228 | +160.35(+3.20%) |
Dec 02, 2016 | 4949 | 5095 | 4883 | 5014 | 3,590 | -24.81(-0.49%) |