Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18990 | 19710 | 18450 | 19170 | 104 | +450.00(+2.40%) |
Mar 30, 2017 | 19170 | 19215 | 18450 | 18720 | 68 | -360.00(-1.89%) |
Mar 29, 2017 | 19170 | 19440 | 18810 | 19080 | 41 | +270.00(+1.44%) |
Mar 28, 2017 | 19080 | 19395 | 18810 | 18810 | 69 | -630.00(-3.24%) |
Mar 27, 2017 | 19530 | 20070 | 19080 | 19440 | 44 | -630.00(-3.14%) |
Mar 24, 2017 | 20070 | 20520 | 19800 | 20070 | 50 | +0.00(+0.00%) |
Mar 23, 2017 | 20520 | 21060 | 19800 | 20070 | 94 | -990.00(-4.70%) |
Mar 22, 2017 | 19440 | 22050 | 19170 | 21060 | 319 | +1440.00(+7.34%) |
Mar 21, 2017 | 19260 | 19620 | 18900 | 19620 | 51 | +180.00(+0.93%) |
Mar 20, 2017 | 19350 | 19530 | 18810 | 19440 | 43 | -360.00(-1.82%) |
Mar 17, 2017 | 18900 | 19800 | 18450 | 19800 | 72 | +720.00(+3.77%) |
Mar 16, 2017 | 19800 | 19800 | 18720 | 19080 | 62 | -630.00(-3.20%) |
Mar 15, 2017 | 19350 | 19800 | 18900 | 19710 | 84 | +720.00(+3.79%) |
Mar 14, 2017 | 19530 | 19980 | 18360 | 18990 | 164 | +630.00(+3.43%) |
Mar 13, 2017 | 18540 | 19080 | 18090 | 18360 | 66 | -360.00(-1.92%) |
Mar 10, 2017 | 18720 | 19132 | 18360 | 18720 | 101 | +0.00(+0.00%) |
Mar 09, 2017 | 20430 | 20790 | 18630 | 18720 | 157 | -1710.00(-8.37%) |
Mar 08, 2017 | 22950 | 24750 | 20071 | 20430 | 576 | +90.00(+0.44%) |
Mar 07, 2017 | 21960 | 22230 | 19440 | 20340 | 212 | -1080.00(-5.04%) |
Mar 06, 2017 | 21240 | 21600 | 20700 | 21420 | 127 | +630.00(+3.03%) |
Mar 03, 2017 | 21150 | 21150 | 19633 | 20790 | 90 | -360.00(-1.70%) |
Mar 02, 2017 | 20340 | 21420 | 18900 | 21150 | 190 | +630.00(+3.07%) |
Mar 01, 2017 | 18900 | 20700 | 18720 | 20520 | 250 | +2070.00(+11.22%) |
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%) |