Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3680 | 3703 | 3633 | 3668 | 0 | -36.49(-0.99%) |
Jan 30, 2017 | 3716 | 3730 | 3639 | 3704 | 0 | -31.69(-0.85%) |
Jan 27, 2017 | 3689 | 3744 | 3663 | 3736 | 0 | +57.60(+1.57%) |
Jan 26, 2017 | 3690 | 3731 | 3620 | 3678 | 0 | -0.29(-0.01%) |
Jan 25, 2017 | 3699 | 3720 | 3640 | 3678 | 0 | +21.66(+0.59%) |
Jan 24, 2017 | 3609 | 3670 | 3590 | 3657 | 0 | +61.12(+1.70%) |
Jan 23, 2017 | 3575 | 3621 | 3557 | 3596 | 0 | +14.96(+0.42%) |
Jan 20, 2017 | 3605 | 3640 | 3549 | 3581 | 0 | -1.79(-0.05%) |
Jan 19, 2017 | 3555 | 3631 | 3541 | 3583 | 0 | +24.22(+0.68%) |
Jan 18, 2017 | 3502 | 3574 | 3470 | 3558 | 0 | +43.28(+1.23%) |
Jan 17, 2017 | 3564 | 3579 | 3499 | 3515 | 0 | -63.66(-1.78%) |
Jan 13, 2017 | 3579 | 3579 | 3579 | 3579 | 0 | +13.93(+0.39%) |
Jan 12, 2017 | 3584 | 3598 | 3512 | 3565 | 0 | -38.99(-1.08%) |
Jan 11, 2017 | 3603 | 3629 | 3561 | 3604 | 0 | -5.36(-0.15%) |
Jan 10, 2017 | 3630 | 3665 | 3582 | 3609 | 0 | -12.41(-0.34%) |
Jan 09, 2017 | 3548 | 3645 | 3541 | 3622 | 0 | +79.88(+2.26%) |
Jan 06, 2017 | 3525 | 3572 | 3484 | 3542 | 0 | +39.49(+1.13%) |
Jan 05, 2017 | 3566 | 3598 | 3484 | 3502 | 0 | -64.35(-1.80%) |
Jan 04, 2017 | 3557 | 3600 | 3503 | 3566 | 0 | +37.79(+1.07%) |
Jan 03, 2017 | 3582 | 3629 | 3462 | 3529 | 0 | -80.15(-2.22%) |
Dec 30, 2016 | 3609 | 3609 | 3609 | 3609 | 0 | -93.21(-2.52%) |
Dec 29, 2016 | 3592 | 3715 | 3547 | 3702 | 0 | +36.59(+1.00%) |
Dec 28, 2016 | 3869 | 3878 | 3653 | 3665 | 0 | -155.39(-4.07%) |
Dec 27, 2016 | 3722 | 3833 | 3705 | 3821 | 0 | +141.57(+3.85%) |
Dec 23, 2016 | 3679 | 3679 | 3679 | 3679 | 0 | +49.72(+1.37%) |
Dec 22, 2016 | 3635 | 3673 | 3608 | 3630 | 0 | +18.11(+0.50%) |
Dec 21, 2016 | 3614 | 3633 | 3564 | 3611 | 0 | +8.08(+0.22%) |
Dec 20, 2016 | 3584 | 3630 | 3566 | 3603 | 0 | +73.08(+2.07%) |
Dec 19, 2016 | 3495 | 3558 | 3475 | 3530 | 0 | +26.31(+0.75%) |
Dec 16, 2016 | 3519 | 3548 | 3447 | 3504 | 0 | +9.97(+0.29%) |
Dec 15, 2016 | 3442 | 3530 | 3425 | 3494 | 0 | +74.80(+2.19%) |
Dec 14, 2016 | 3362 | 3451 | 3331 | 3419 | 0 | +80.48(+2.41%) |
Dec 13, 2016 | 3316 | 3377 | 3300 | 3339 | 0 | +42.68(+1.29%) |
Dec 12, 2016 | 3305 | 3318 | 3243 | 3296 | 0 | -45.83(-1.37%) |
Dec 09, 2016 | 3392 | 3402 | 3309 | 3342 | 0 | -32.78(-0.97%) |
Dec 08, 2016 | 3389 | 3437 | 3344 | 3375 | 0 | -10.41(-0.31%) |
Dec 07, 2016 | 3320 | 3395 | 3296 | 3385 | 0 | +53.25(+1.60%) |
Dec 06, 2016 | 3303 | 3346 | 3281 | 3332 | 0 | +36.59(+1.11%) |
Dec 05, 2016 | 3249 | 3318 | 3219 | 3295 | 0 | +82.01(+2.55%) |
Dec 02, 2016 | 3160 | 3231 | 3130 | 3213 | 0 | +29.54(+0.93%) |
Dec 01, 2016 | 3330 | 3342 | 3119 | 3184 | 0 | -144.33(-4.34%) |
Nov 30, 2016 | 3359 | 3382 | 3315 | 3328 | 0 | -21.63(-0.65%) |
Nov 29, 2016 | 3359 | 3382 | 3319 | 3350 | 0 | -12.76(-0.38%) |
Nov 28, 2016 | 3360 | 3388 | 3343 | 3362 | 0 | -5.41(-0.16%) |
Nov 25, 2016 | 3367 | 3393 | 3341 | 3368 | 0 | +7.84(+0.23%) |
Nov 23, 2016 | 3360 | 3360 | 3360 | 3360 | 0 | +9.77(+0.29%) |
Nov 22, 2016 | 3337 | 3362 | 3313 | 3350 | 0 | +23.86(+0.72%) |
Nov 21, 2016 | 3347 | 3368 | 3303 | 3326 | 0 | -1.49(-0.04%) |
Nov 18, 2016 | 3314 | 3359 | 3288 | 3328 | 0 | +7.79(+0.23%) |
Nov 17, 2016 | 3306 | 3374 | 3268 | 3320 | 0 | +10.68(+0.32%) |
Nov 16, 2016 | 3230 | 3336 | 3204 | 3309 | 0 | +93.09(+2.89%) |
Nov 15, 2016 | 3166 | 3245 | 3149 | 3216 | 0 | +66.31(+2.11%) |
Nov 14, 2016 | 3216 | 3238 | 3126 | 3150 | 0 | -55.42(-1.73%) |
Nov 11, 2016 | 3040 | 3225 | 3019 | 3205 | 0 | +358.16(+12.58%) |
Nov 10, 2016 | 2946 | 2964 | 2856 | 2847 | 0 | -65.81(-2.26%) |
Nov 09, 2016 | 2859 | 2940 | 2834 | 2913 | 0 | -20.98(-0.72%) |
Nov 08, 2016 | 2944 | 2966 | 2902 | 2934 | 0 | +10.84(+0.37%) |
Nov 07, 2016 | 2881 | 2937 | 2872 | 2923 | 0 | +99.23(+3.51%) |
Nov 04, 2016 | 2826 | 2865 | 2796 | 2824 | 0 | -16.70(-0.59%) |
Nov 03, 2016 | 2871 | 2887 | 2803 | 2841 | 0 | -26.14(-0.91%) |
Nov 02, 2016 | 2895 | 2921 | 2860 | 2867 | 0 | -19.19(-0.66%) |