Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2093 | 2115 | 2085 | 2107 | 23,573 | +8.75(+0.42%) |
Mar 30, 2017 | 2070 | 2106 | 2070 | 2098 | 18,933 | +26.11(+1.26%) |
Mar 29, 2017 | 2050 | 2084 | 2050 | 2072 | 16,057 | +12.02(+0.58%) |
Mar 28, 2017 | 2050 | 2070 | 2037 | 2060 | 28,889 | -6.15(-0.30%) |
Mar 27, 2017 | 2043 | 2080 | 2037 | 2066 | 15,449 | +11.81(+0.57%) |
Mar 24, 2017 | 2058 | 2067 | 2046 | 2054 | 11,818 | +1.97(+0.10%) |
Mar 23, 2017 | 2037 | 2069 | 2029 | 2052 | 11,901 | +14.25(+0.70%) |
Mar 22, 2017 | 2033 | 2045 | 1996 | 2038 | 15,372 | +0.86(+0.04%) |
Mar 21, 2017 | 2061 | 2062 | 2033 | 2037 | 21,774 | -15.74(-0.77%) |
Mar 20, 2017 | 2058 | 2064 | 2045 | 2053 | 13,965 | -6.05(-0.29%) |
Mar 17, 2017 | 2048 | 2077 | 2036 | 2059 | 45,306 | +0.71(+0.03%) |
Mar 16, 2017 | 2003 | 2082 | 2003 | 2058 | 38,095 | +51.34(+2.56%) |
Mar 15, 2017 | 2005 | 2007 | 1990 | 2007 | 28,416 | +1.99(+0.10%) |
Mar 14, 2017 | 2009 | 2032 | 1998 | 2005 | 17,849 | -11.20(-0.56%) |
Mar 13, 2017 | 2047 | 2047 | 2011 | 2016 | 21,507 | -25.81(-1.26%) |
Mar 10, 2017 | 2009 | 2049 | 2009 | 2042 | 22,885 | +40.02(+2.00%) |
Mar 09, 2017 | 2015 | 2034 | 1990 | 2002 | 15,682 | -13.82(-0.69%) |
Mar 08, 2017 | 1978 | 2021 | 1974 | 2016 | 24,359 | +31.52(+1.59%) |
Mar 07, 2017 | 1980 | 1993 | 1966 | 1984 | 26,167 | +1.31(+0.07%) |
Mar 06, 2017 | 1968 | 1996 | 1943 | 1983 | 28,394 | +17.37(+0.88%) |
Mar 03, 2017 | 1955 | 1972 | 1942 | 1966 | 16,153 | +4.86(+0.25%) |
Mar 02, 2017 | 1964 | 1986 | 1950 | 1961 | 19,169 | -17.10(-0.86%) |
Mar 01, 2017 | 1942 | 1989 | 1942 | 1978 | 37,840 | +42.89(+2.22%) |
Feb 28, 2017 | 1945 | 1947 | 1923 | 1935 | 34,953 | -19.55(-1.00%) |
Feb 27, 2017 | 1922 | 1962 | 1913 | 1955 | 37,520 | +25.94(+1.35%) |
Feb 24, 2017 | 1915 | 1930 | 1900 | 1929 | 20,156 | +13.58(+0.71%) |
Feb 23, 2017 | 1925 | 1938 | 1906 | 1915 | 31,493 | -8.46(-0.44%) |
Feb 22, 2017 | 1925 | 1940 | 1914 | 1923 | 20,328 | +1.26(+0.07%) |
Feb 21, 2017 | 1891 | 1925 | 1891 | 1922 | 21,212 | +25.85(+1.36%) |
Feb 17, 2017 | 1896 | 1896 | 1896 | 0 | -0.97(-0.05%) | |
Feb 16, 2017 | 1892 | 1901 | 1876 | 1897 | 24,393 | +4.01(+0.21%) |
Feb 15, 2017 | 1885 | 1902 | 1873 | 1893 | 20,078 | +9.00(+0.48%) |
Feb 14, 2017 | 1899 | 1900 | 1875 | 1884 | 17,001 | -20.07(-1.05%) |
Feb 13, 2017 | 1910 | 1910 | 1885 | 1904 | 33,514 | +0.97(+0.05%) |
Feb 10, 2017 | 1888 | 1905 | 1872 | 1903 | 24,942 | +18.26(+0.97%) |
Feb 09, 2017 | 1882 | 1890 | 1871 | 1885 | 18,582 | -4.68(-0.25%) |
Feb 08, 2017 | 1876 | 1890 | 1859 | 1890 | 24,838 | +14.06(+0.75%) |
Feb 07, 2017 | 1880 | 1892 | 1866 | 1876 | 26,742 | -4.19(-0.22%) |
Feb 06, 2017 | 1875 | 1887 | 1865 | 1880 | 17,094 | -4.49(-0.24%) |
Feb 03, 2017 | 1865 | 1889 | 1860 | 1884 | 25,859 | +9.45(+0.50%) |
Feb 02, 2017 | 1853 | 1880 | 1848 | 1875 | 32,431 | +18.06(+0.97%) |
Feb 01, 2017 | 1873 | 1873 | 1833 | 1857 | 35,866 | -1.06(-0.06%) |
Jan 31, 2017 | 1867 | 1884 | 1841 | 1858 | 38,754 | -18.83(-1.00%) |
Jan 30, 2017 | 1833 | 1890 | 1828 | 1877 | 29,544 | +16.83(+0.90%) |
Jan 27, 2017 | 1872 | 1880 | 1809 | 1860 | 54,558 | -41.72(-2.19%) |
Jan 26, 2017 | 1870 | 1921 | 1863 | 1902 | 48,714 | +21.11(+1.12%) |
Jan 25, 2017 | 1723 | 1893 | 1723 | 1881 | 117,903 | +180.61(+10.62%) |
Jan 24, 2017 | 1678 | 1719 | 1678 | 1700 | 45,278 | +27.65(+1.65%) |
Jan 23, 2017 | 1673 | 1684 | 1670 | 1672 | 16,641 | -1.00(-0.06%) |
Jan 20, 2017 | 1673 | 1683 | 1662 | 1673 | 39,685 | -0.21(-0.01%) |
Jan 19, 2017 | 1689 | 1693 | 1663 | 1674 | 21,507 | -13.41(-0.79%) |
Jan 18, 2017 | 1680 | 1693 | 1672 | 1687 | 16,184 | +7.86(+0.47%) |
Jan 17, 2017 | 1698 | 1700 | 1672 | 1679 | 22,226 | -20.89(-1.23%) |
Jan 13, 2017 | 1700 | 1700 | 1700 | 0 | -3.63(-0.21%) | |
Jan 12, 2017 | 1685 | 1704 | 1662 | 1704 | 22,407 | +12.87(+0.76%) |
Jan 11, 2017 | 1690 | 1704 | 1680 | 1691 | 24,068 | -0.21(-0.01%) |
Jan 10, 2017 | 1683 | 1699 | 1672 | 1691 | 21,528 | +9.47(+0.56%) |
Jan 09, 2017 | 1681 | 1689 | 1667 | 1682 | 17,127 | +3.40(+0.20%) |
Jan 06, 2017 | 1684 | 1697 | 1675 | 1678 | 23,377 | -11.30(-0.67%) |
Jan 05, 2017 | 1676 | 1691 | 1672 | 1689 | 24,175 | +10.63(+0.63%) |
Jan 04, 2017 | 1654 | 1687 | 1645 | 1679 | 22,598 | +28.78(+1.74%) |