Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1674 | 1674 | 1608 | 1625 | 584 | -48.32(-2.89%) |
Feb 27, 2017 | 1634 | 1678 | 1630 | 1674 | 631 | +30.75(+1.87%) |
Feb 24, 2017 | 1634 | 1652 | 1625 | 1643 | 316 | +0.00(+0.00%) |
Feb 23, 2017 | 1647 | 1652 | 1630 | 1643 | 338 | -8.79(-0.53%) |
Feb 22, 2017 | 1674 | 1674 | 1643 | 1652 | 318 | -21.96(-1.31%) |
Feb 21, 2017 | 1682 | 1687 | 1656 | 1674 | 337 | -8.79(-0.52%) |
Feb 17, 2017 | 1682 | 1682 | 1682 | 0 | +48.32(+2.96%) | |
Feb 16, 2017 | 1647 | 1647 | 1625 | 1634 | 490 | -13.18(-0.80%) |
Feb 15, 2017 | 1647 | 1669 | 1621 | 1647 | 480 | -8.78(-0.53%) |
Feb 14, 2017 | 1643 | 1665 | 1630 | 1656 | 578 | +4.39(+0.27%) |
Feb 13, 2017 | 1647 | 1665 | 1608 | 1652 | 747 | +8.79(+0.54%) |
Feb 10, 2017 | 1489 | 1665 | 1489 | 1643 | 867 | +70.28(+4.47%) |
Feb 09, 2017 | 1537 | 1581 | 1524 | 1573 | 734 | +35.14(+2.29%) |
Feb 08, 2017 | 1564 | 1568 | 1533 | 1537 | 290 | -30.75(-1.96%) |
Feb 07, 2017 | 1608 | 1608 | 1568 | 1568 | 420 | -30.75(-1.92%) |
Feb 06, 2017 | 1621 | 1621 | 1573 | 1599 | 375 | -26.35(-1.62%) |
Feb 03, 2017 | 1630 | 1643 | 1599 | 1625 | 529 | +8.78(+0.54%) |
Feb 02, 2017 | 1595 | 1630 | 1559 | 1617 | 598 | +17.57(+1.10%) |
Feb 01, 2017 | 1617 | 1647 | 1595 | 1599 | 298 | -8.78(-0.55%) |
Jan 31, 2017 | 1617 | 1634 | 1581 | 1608 | 543 | -13.18(-0.81%) |
Jan 30, 2017 | 1704 | 1704 | 1590 | 1621 | 882 | -92.25(-5.38%) |
Jan 27, 2017 | 1722 | 1726 | 1674 | 1713 | 483 | +0.00(+0.00%) |
Jan 26, 2017 | 1753 | 1753 | 1709 | 1713 | 411 | -48.31(-2.74%) |
Jan 25, 2017 | 1740 | 1775 | 1735 | 1761 | 734 | +26.35(+1.52%) |
Jan 24, 2017 | 1691 | 1740 | 1665 | 1735 | 831 | +43.93(+2.60%) |
Jan 23, 2017 | 1696 | 1696 | 1652 | 1691 | 874 | +0.00(+0.00%) |
Jan 20, 2017 | 1713 | 1726 | 1669 | 1691 | 947 | -26.36(-1.53%) |
Jan 19, 2017 | 1744 | 1757 | 1678 | 1718 | 717 | -26.35(-1.51%) |
Jan 18, 2017 | 1700 | 1748 | 1660 | 1744 | 1,281 | +52.71(+3.12%) |
Jan 17, 2017 | 1757 | 1757 | 1687 | 1691 | 1,274 | -65.89(-3.75%) |
Jan 13, 2017 | 1757 | 1757 | 1757 | 0 | +30.75(+1.78%) | |
Jan 12, 2017 | 1748 | 1753 | 1700 | 1726 | 581 | -30.75(-1.75%) |
Jan 11, 2017 | 1757 | 1757 | 1744 | 1757 | 1,126 | +0.00(+0.00%) |
Jan 10, 2017 | 1713 | 1757 | 1704 | 1757 | 1,329 | +43.92(+2.56%) |
Jan 09, 2017 | 1735 | 1740 | 1696 | 1713 | 1,764 | -30.74(-1.76%) |
Jan 06, 2017 | 1766 | 1766 | 1704 | 1744 | 918 | -26.36(-1.49%) |
Jan 05, 2017 | 1753 | 1783 | 1709 | 1770 | 1,225 | +13.18(+0.75%) |
Jan 04, 2017 | 1757 | 1783 | 1735 | 1757 | 817 | +0.00(+0.00%) |
Jan 03, 2017 | 1757 | 1757 | 1731 | 1757 | 833 | +8.78(+0.50%) |
Dec 30, 2016 | 1748 | 1748 | 1748 | 0 | -48.32(-2.69%) | |
Dec 29, 2016 | 1792 | 1843 | 1757 | 1797 | 1,908 | +4.40(+0.25%) |
Dec 28, 2016 | 1744 | 1805 | 1714 | 1792 | 1,162 | +57.10(+3.29%) |
Dec 27, 2016 | 1731 | 1770 | 1722 | 1735 | 730 | +4.39(+0.25%) |
Dec 23, 2016 | 1731 | 1731 | 1731 | 0 | +43.93(+2.60%) | |
Dec 22, 2016 | 1731 | 1753 | 1682 | 1687 | 724 | -48.32(-2.78%) |
Dec 21, 2016 | 1674 | 1757 | 1669 | 1735 | 1,254 | +52.71(+3.13%) |
Dec 20, 2016 | 1577 | 1691 | 1577 | 1682 | 1,790 | +105.43(+6.69%) |
Dec 19, 2016 | 1603 | 1665 | 1564 | 1577 | 8,424 | -21.97(-1.37%) |
Dec 16, 2016 | 1581 | 1625 | 1581 | 1599 | 2,621 | +26.36(+1.68%) |
Dec 15, 2016 | 1573 | 1656 | 1529 | 1573 | 7,568 | +109.82(+7.51%) |
Dec 14, 2016 | 1454 | 1472 | 1436 | 1463 | 843 | +4.39(+0.30%) |
Dec 13, 2016 | 1485 | 1507 | 1443 | 1458 | 1,110 | -26.36(-1.78%) |
Dec 12, 2016 | 1498 | 1515 | 1467 | 1485 | 651 | -13.17(-0.88%) |
Dec 09, 2016 | 1515 | 1524 | 1467 | 1498 | 693 | -4.40(-0.29%) |
Dec 08, 2016 | 1467 | 1529 | 1463 | 1502 | 915 | +39.54(+2.70%) |
Dec 07, 2016 | 1467 | 1498 | 1432 | 1463 | 671 | -8.79(-0.60%) |
Dec 06, 2016 | 1472 | 1480 | 1445 | 1472 | 622 | +8.79(+0.60%) |
Dec 05, 2016 | 1476 | 1494 | 1454 | 1463 | 677 | +0.00(+0.00%) |
Dec 02, 2016 | 1401 | 1498 | 1401 | 1463 | 1,069 | +57.10(+4.06%) |