Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3677 | 3694 | 3587 | 3608 | 0 | -72.12(-1.96%) |
Feb 27, 2017 | 3641 | 3696 | 3614 | 3680 | 0 | +51.48(+1.42%) |
Feb 24, 2017 | 3538 | 3643 | 3505 | 3628 | 0 | +20.03(+0.56%) |
Feb 23, 2017 | 3691 | 3723 | 3572 | 3608 | 0 | -169.23(-4.48%) |
Feb 22, 2017 | 3796 | 3815 | 3749 | 3777 | 0 | -17.56(-0.46%) |
Feb 21, 2017 | 3731 | 3804 | 3724 | 3795 | 0 | +84.09(+2.27%) |
Feb 17, 2017 | 3711 | 3711 | 3711 | 3711 | 0 | +9.96(+0.27%) |
Feb 16, 2017 | 3730 | 3747 | 3656 | 3701 | 0 | -24.30(-0.65%) |
Feb 15, 2017 | 3705 | 3747 | 3677 | 3725 | 0 | +25.62(+0.69%) |
Feb 14, 2017 | 3686 | 3735 | 3640 | 3700 | 0 | +5.49(+0.15%) |
Feb 13, 2017 | 3771 | 3804 | 3670 | 3694 | 0 | -73.73(-1.96%) |
Feb 10, 2017 | 3873 | 3899 | 3727 | 3768 | 0 | -47.06(-1.23%) |
Feb 09, 2017 | 3869 | 3891 | 3795 | 3815 | 0 | -59.44(-1.53%) |
Feb 08, 2017 | 3884 | 3910 | 3820 | 3874 | 0 | +18.78(+0.49%) |
Feb 07, 2017 | 3848 | 3894 | 3822 | 3856 | 0 | +34.31(+0.90%) |
Feb 06, 2017 | 3766 | 3831 | 3754 | 3821 | 0 | +43.09(+1.14%) |
Feb 03, 2017 | 3788 | 3810 | 3751 | 3778 | 0 | -0.84(-0.02%) |
Feb 02, 2017 | 3733 | 3798 | 3697 | 3779 | 0 | +13.77(+0.37%) |
Feb 01, 2017 | 3703 | 3783 | 3671 | 3765 | 0 | +97.62(+2.66%) |
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%) |