Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18450 | 18900 | 18360 | 18450 | 49 | +0.00(+0.00%) |
Feb 27, 2017 | 18000 | 18630 | 17640 | 18450 | 76 | +180.00(+0.99%) |
Feb 24, 2017 | 18990 | 18990 | 18090 | 18270 | 85 | -900.00(-4.69%) |
Feb 23, 2017 | 19170 | 19620 | 18000 | 19170 | 225 | +1080.00(+5.97%) |
Feb 22, 2017 | 17190 | 19080 | 16200 | 18090 | 347 | +1035.00(+6.07%) |
Feb 21, 2017 | 17640 | 17708 | 16740 | 17055 | 113 | -675.00(-3.81%) |
Feb 17, 2017 | 17730 | 17730 | 17730 | 0 | -270.00(-1.50%) | |
Feb 16, 2017 | 19260 | 19260 | 18000 | 18000 | 115 | -900.00(-4.76%) |
Feb 15, 2017 | 18990 | 20250 | 18090 | 18900 | 253 | -90.00(-0.47%) |
Feb 14, 2017 | 18900 | 19440 | 17820 | 18990 | 230 | -540.00(-2.76%) |
Feb 13, 2017 | 21420 | 22230 | 18450 | 19530 | 611 | -1800.00(-8.44%) |
Feb 10, 2017 | 22140 | 24839 | 20700 | 21330 | 1,664 | +1620.00(+8.22%) |
Feb 09, 2017 | 19170 | 20520 | 17460 | 19710 | 1,976 | +4500.00(+29.59%) |
Feb 08, 2017 | 14580 | 16110 | 14220 | 15210 | 265 | +1080.00(+7.64%) |
Feb 07, 2017 | 13500 | 14490 | 12870 | 14130 | 127 | +990.00(+7.53%) |
Feb 06, 2017 | 13500 | 13574 | 12780 | 13140 | 90 | -630.00(-4.58%) |
Feb 03, 2017 | 12600 | 14850 | 12423 | 13770 | 316 | +1260.00(+10.07%) |
Feb 02, 2017 | 12600 | 12690 | 12060 | 12510 | 114 | -270.00(-2.11%) |
Feb 01, 2017 | 12780 | 13050 | 12240 | 12780 | 71 | -90.00(-0.70%) |
Jan 31, 2017 | 13050 | 13410 | 12240 | 12870 | 94 | -360.00(-2.72%) |
Jan 30, 2017 | 13950 | 14220 | 13050 | 13230 | 81 | -810.00(-5.77%) |
Jan 27, 2017 | 14040 | 14400 | 13140 | 14040 | 83 | +0.00(+0.00%) |
Jan 26, 2017 | 13950 | 14760 | 13680 | 14040 | 94 | -360.00(-2.50%) |
Jan 25, 2017 | 16380 | 16920 | 14040 | 14400 | 412 | -810.00(-5.33%) |
Jan 24, 2017 | 13050 | 15210 | 12960 | 15210 | 237 | +2340.00(+18.18%) |
Jan 23, 2017 | 14130 | 14130 | 12600 | 12870 | 128 | -1080.00(-7.74%) |
Jan 20, 2017 | 14850 | 14850 | 13680 | 13950 | 151 | -900.00(-6.06%) |
Jan 19, 2017 | 16200 | 16470 | 14040 | 14850 | 647 | +1260.00(+9.27%) |
Jan 18, 2017 | 16020 | 16380 | 13230 | 13590 | 466 | -2880.00(-17.49%) |
Jan 17, 2017 | 18810 | 18810 | 15300 | 16470 | 667 | -2340.00(-12.44%) |
Jan 13, 2017 | 18810 | 18810 | 18810 | 0 | -360.00(-1.88%) | |
Jan 12, 2017 | 20160 | 21645 | 18000 | 19170 | 861 | -5220.00(-21.40%) |
Jan 11, 2017 | 25740 | 30510 | 18900 | 24390 | 7,000 | +8100.00(+49.72%) |
Jan 10, 2017 | 9270 | 16829 | 9270 | 16290 | 2,566 | +7110.00(+77.45%) |
Jan 09, 2017 | 8550 | 9450 | 8550 | 9180 | 178 | +630.00(+7.37%) |
Jan 06, 2017 | 8280 | 8640 | 8131 | 8550 | 33 | +450.00(+5.56%) |
Jan 05, 2017 | 7515 | 8100 | 7470 | 8100 | 27 | +630.00(+8.43%) |
Jan 04, 2017 | 7605 | 7605 | 7200 | 7470 | 11 | -90.00(-1.19%) |
Jan 03, 2017 | 7290 | 7650 | 7020 | 7560 | 14 | +585.00(+8.39%) |
Dec 30, 2016 | 6975 | 6975 | 6975 | 0 | -45.00(-0.64%) | |
Dec 29, 2016 | 7200 | 7364 | 7020 | 7020 | 15 | -358.20(-4.85%) |
Dec 28, 2016 | 7470 | 7829 | 7200 | 7378 | 13 | -20.70(-0.28%) |
Dec 27, 2016 | 7272 | 7830 | 7070 | 7399 | 20 | +126.90(+1.75%) |
Dec 23, 2016 | 7272 | 7272 | 7272 | 0 | +70.20(+0.97%) | |
Dec 22, 2016 | 7470 | 7514 | 7200 | 7202 | 17 | -124.20(-1.70%) |
Dec 21, 2016 | 7740 | 7740 | 7294 | 7326 | 8 | -144.90(-1.94%) |
Dec 20, 2016 | 7939 | 7939 | 7454 | 7471 | 23 | -449.10(-5.67%) |
Dec 19, 2016 | 8047 | 8047 | 7560 | 7920 | 14 | -144.90(-1.80%) |
Dec 16, 2016 | 8100 | 8280 | 7750 | 8065 | 7 | +234.90(+3.00%) |
Dec 15, 2016 | 7830 | 8145 | 7650 | 7830 | 9 | +0.00(+0.00%) |
Dec 14, 2016 | 8410 | 8410 | 7740 | 7830 | 21 | -180.00(-2.25%) |
Dec 13, 2016 | 8550 | 8820 | 8010 | 8010 | 54 | -369.90(-4.41%) |
Dec 12, 2016 | 8010 | 8550 | 7920 | 8380 | 45 | +369.90(+4.62%) |
Dec 09, 2016 | 7740 | 8370 | 7740 | 8010 | 14 | +310.50(+4.03%) |
Dec 08, 2016 | 8370 | 8370 | 7560 | 7700 | 18 | -242.10(-3.05%) |
Dec 07, 2016 | 7692 | 8550 | 7651 | 7942 | 104 | +192.60(+2.49%) |
Dec 06, 2016 | 7650 | 8091 | 7470 | 7749 | 19 | +219.60(+2.92%) |
Dec 05, 2016 | 7290 | 7650 | 7290 | 7529 | 11 | +239.40(+3.28%) |
Dec 02, 2016 | 7740 | 7740 | 7200 | 7290 | 17 | -270.00(-3.57%) |