Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14940 | 15111 | 14400 | 14580 | 39 | -360.00(-2.41%) |
Apr 27, 2017 | 15120 | 15480 | 14850 | 14940 | 32 | -270.00(-1.78%) |
Apr 26, 2017 | 15300 | 15480 | 14850 | 15210 | 33 | -90.00(-0.59%) |
Apr 25, 2017 | 14940 | 15750 | 14580 | 15300 | 66 | +360.00(+2.41%) |
Apr 24, 2017 | 15120 | 15210 | 14760 | 14940 | 39 | -90.00(-0.60%) |
Apr 21, 2017 | 15210 | 15210 | 14400 | 15030 | 57 | -180.00(-1.18%) |
Apr 20, 2017 | 15120 | 15390 | 14490 | 15210 | 71 | +180.00(+1.20%) |
Apr 19, 2017 | 14220 | 15030 | 13770 | 15030 | 102 | +810.00(+5.70%) |
Apr 18, 2017 | 15750 | 16020 | 14040 | 14220 | 157 | +0.00(+0.00%) |
Apr 17, 2017 | 16290 | 16380 | 14220 | 14220 | 155 | -1890.00(-11.73%) |
Apr 13, 2017 | 16740 | 17100 | 16110 | 16110 | 56 | -630.00(-3.76%) |
Apr 12, 2017 | 16830 | 17099 | 16560 | 16740 | 26 | -90.00(-0.53%) |
Apr 11, 2017 | 16650 | 17550 | 16560 | 16830 | 42 | +90.00(+0.54%) |
Apr 10, 2017 | 17280 | 17550 | 16560 | 16740 | 50 | -720.00(-4.12%) |
Apr 07, 2017 | 17640 | 17820 | 16470 | 17460 | 87 | -180.00(-1.02%) |
Apr 06, 2017 | 18090 | 18276 | 17190 | 17640 | 88 | -540.00(-2.97%) |
Apr 05, 2017 | 18450 | 18630 | 17820 | 18180 | 94 | -360.00(-1.94%) |
Apr 04, 2017 | 18630 | 19080 | 18270 | 18540 | 88 | -180.00(-0.96%) |
Apr 03, 2017 | 20160 | 20340 | 18720 | 18720 | 165 | -450.00(-2.35%) |
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%) |