Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3204 | 3276 | 2100 | 2520 | 80,395 | -690.00(-21.50%) |
Mar 30, 2017 | 3240 | 3252 | 3168 | 3210 | 4,294 | -24.00(-0.74%) |
Mar 29, 2017 | 3132 | 3570 | 3066 | 3234 | 10,491 | +102.00(+3.26%) |
Mar 28, 2017 | 3180 | 3240 | 3090 | 3132 | 2,624 | -36.00(-1.14%) |
Mar 27, 2017 | 3018 | 3198 | 3006 | 3168 | 4,518 | +120.00(+3.94%) |
Mar 24, 2017 | 3054 | 3072 | 3012 | 3048 | 4,249 | +0.00(+0.00%) |
Mar 23, 2017 | 3066 | 3144 | 3036 | 3048 | 3,578 | -18.00(-0.59%) |
Mar 22, 2017 | 3066 | 3108 | 3012 | 3066 | 4,037 | -6.00(-0.20%) |
Mar 21, 2017 | 3300 | 3300 | 3066 | 3072 | 5,105 | -168.00(-5.19%) |
Mar 20, 2017 | 3222 | 3288 | 3204 | 3240 | 4,418 | +18.00(+0.56%) |
Mar 17, 2017 | 3270 | 3336 | 3192 | 3222 | 13,570 | -102.00(-3.07%) |
Mar 16, 2017 | 3366 | 3378 | 3300 | 3324 | 5,104 | -48.00(-1.42%) |
Mar 15, 2017 | 3282 | 3432 | 3240 | 3372 | 7,857 | +96.00(+2.93%) |
Mar 14, 2017 | 3438 | 3444 | 3270 | 3276 | 5,732 | -120.00(-3.53%) |
Mar 13, 2017 | 3528 | 3534 | 3348 | 3396 | 6,930 | +18.00(+0.53%) |
Mar 10, 2017 | 3630 | 3643 | 3366 | 3378 | 12,263 | -240.00(-6.63%) |
Mar 09, 2017 | 3396 | 3960 | 3270 | 3618 | 34,107 | +222.00(+6.54%) |
Mar 08, 2017 | 3264 | 3426 | 3258 | 3396 | 8,185 | +132.00(+4.04%) |
Mar 07, 2017 | 3216 | 3324 | 3156 | 3264 | 7,068 | +6.00(+0.18%) |
Mar 06, 2017 | 3252 | 3300 | 3198 | 3258 | 5,178 | -12.00(-0.37%) |
Mar 03, 2017 | 3258 | 3294 | 3234 | 3270 | 4,852 | +6.00(+0.18%) |
Mar 02, 2017 | 3282 | 3339 | 3198 | 3264 | 7,203 | -33.00(-1.00%) |
Mar 01, 2017 | 3222 | 3336 | 3162 | 3297 | 7,405 | +123.00(+3.88%) |
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%) |