Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3250 | 3419 | 3212 | 3386 | 6,012 | +121.25(+3.71%) |
Mar 30, 2017 | 3410 | 3466 | 3263 | 3265 | 7,363 | -88.57(-2.64%) |
Mar 29, 2017 | 3094 | 3376 | 3077 | 3354 | 9,119 | +245.81(+7.91%) |
Mar 28, 2017 | 2913 | 3127 | 2864 | 3108 | 9,337 | +226.86(+7.87%) |
Mar 27, 2017 | 2723 | 2899 | 2683 | 2881 | 6,669 | +44.99(+1.59%) |
Mar 24, 2017 | 2864 | 2901 | 2802 | 2836 | 7,990 | +0.48(+0.02%) |
Mar 23, 2017 | 2849 | 2936 | 2804 | 2836 | 7,718 | -30.79(-1.07%) |
Mar 22, 2017 | 2900 | 2975 | 2796 | 2866 | 13,504 | -88.56(-3.00%) |
Mar 21, 2017 | 3182 | 3196 | 2917 | 2955 | 10,007 | -209.54(-6.62%) |
Mar 20, 2017 | 3067 | 3181 | 3010 | 3164 | 6,097 | +10.15(+0.32%) |
Mar 17, 2017 | 3206 | 3260 | 3128 | 3154 | 4,568 | -19.42(-0.61%) |
Mar 16, 2017 | 3313 | 3315 | 3161 | 3174 | 4,287 | -93.78(-2.87%) |
Mar 15, 2017 | 3099 | 3296 | 3033 | 3267 | 9,367 | +263.80(+8.78%) |
Mar 14, 2017 | 2960 | 3030 | 2777 | 3004 | 13,324 | -125.50(-4.01%) |
Mar 13, 2017 | 3052 | 3202 | 3046 | 3129 | 5,567 | +70.09(+2.29%) |
Mar 10, 2017 | 3150 | 3179 | 2984 | 3059 | 8,577 | -37.89(-1.22%) |
Mar 09, 2017 | 2991 | 3115 | 2855 | 3097 | 14,574 | +62.99(+2.08%) |
Mar 08, 2017 | 3410 | 3471 | 3014 | 3034 | 19,904 | -434.77(-12.53%) |
Mar 07, 2017 | 3655 | 3688 | 3454 | 3469 | 4,011 | -153.93(-4.25%) |
Mar 06, 2017 | 3538 | 3637 | 3492 | 3623 | 4,574 | +75.31(+2.12%) |
Mar 03, 2017 | 3607 | 3671 | 3515 | 3547 | 4,839 | -38.37(-1.07%) |
Mar 02, 2017 | 3728 | 3816 | 3576 | 3586 | 5,477 | -273.27(-7.08%) |
Mar 01, 2017 | 3681 | 3881 | 3681 | 3859 | 6,527 | +287.01(+8.04%) |
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%) |