Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1052 | 1066 | 982.44 | 985.19 | 2,325 | -77.93(-7.33%) |
Feb 27, 2017 | 1063 | 1103 | 1030 | 1063 | 2,432 | -52.88(-4.74%) |
Feb 24, 2017 | 1110 | 1183 | 1046 | 1116 | 3,016 | -2.78(-0.25%) |
Feb 23, 2017 | 1032 | 1233 | 977.62 | 1119 | 16,776 | +172.55(+18.24%) |
Feb 22, 2017 | 1433 | 1452 | 768.12 | 946.23 | 29,536 | -478.68(-33.59%) |
Feb 21, 2017 | 1614 | 1623 | 1394 | 1425 | 3,495 | -180.90(-11.27%) |
Feb 17, 2017 | 1606 | 1606 | 1606 | 0 | -36.18(-2.20%) | |
Feb 16, 2017 | 1659 | 1689 | 1604 | 1642 | 1,022 | -22.26(-1.34%) |
Feb 15, 2017 | 1586 | 1689 | 1578 | 1664 | 1,992 | +47.31(+2.93%) |
Feb 14, 2017 | 1681 | 1688 | 1589 | 1617 | 1,046 | -36.18(-2.19%) |
Feb 13, 2017 | 1670 | 1712 | 1578 | 1653 | 2,242 | -36.18(-2.14%) |
Feb 10, 2017 | 1725 | 1823 | 1689 | 1689 | 2,723 | -2.78(-0.16%) |
Feb 09, 2017 | 1892 | 2087 | 1661 | 1692 | 8,087 | -111.32(-6.17%) |
Feb 08, 2017 | 1801 | 1820 | 1725 | 1803 | 1,818 | +2.78(+0.15%) |
Feb 07, 2017 | 1773 | 1875 | 1703 | 1801 | 3,498 | +36.18(+2.05%) |
Feb 06, 2017 | 1642 | 1823 | 1625 | 1764 | 2,528 | +105.75(+6.38%) |
Feb 03, 2017 | 1584 | 1661 | 1558 | 1659 | 2,159 | +89.06(+5.67%) |
Feb 02, 2017 | 1712 | 1717 | 1558 | 1570 | 2,460 | -147.50(-8.59%) |
Feb 01, 2017 | 1781 | 1784 | 1712 | 1717 | 816 | -36.18(-2.06%) |
Jan 31, 2017 | 1767 | 1774 | 1703 | 1753 | 914 | -11.13(-0.63%) |
Jan 30, 2017 | 1784 | 1826 | 1717 | 1764 | 906 | -30.61(-1.71%) |
Jan 27, 2017 | 1856 | 1870 | 1781 | 1795 | 1,079 | -75.15(-4.02%) |
Jan 26, 2017 | 1809 | 1870 | 1798 | 1870 | 1,193 | +61.23(+3.38%) |
Jan 25, 2017 | 1837 | 1837 | 1776 | 1809 | 897 | -11.13(-0.61%) |
Jan 24, 2017 | 1809 | 1835 | 1744 | 1820 | 1,283 | +0.00(+0.00%) |
Jan 23, 2017 | 1809 | 1865 | 1784 | 1820 | 1,274 | -13.92(-0.76%) |
Jan 20, 2017 | 1898 | 1962 | 1819 | 1834 | 1,283 | -83.49(-4.35%) |
Jan 19, 2017 | 1873 | 1945 | 1834 | 1918 | 1,530 | +64.01(+3.45%) |
Jan 18, 2017 | 1865 | 1873 | 1732 | 1854 | 2,706 | -38.96(-2.06%) |
Jan 17, 2017 | 1851 | 1979 | 1850 | 1892 | 2,398 | +64.01(+3.50%) |
Jan 13, 2017 | 1828 | 1828 | 1828 | 0 | -50.10(-2.67%) | |
Jan 12, 2017 | 1923 | 1934 | 1787 | 1879 | 1,603 | -47.31(-2.46%) |
Jan 11, 2017 | 2032 | 2032 | 1870 | 1926 | 1,999 | -119.67(-5.85%) |
Jan 10, 2017 | 2110 | 2122 | 1876 | 2046 | 3,818 | -77.92(-3.67%) |
Jan 09, 2017 | 2257 | 2279 | 2087 | 2123 | 2,090 | -108.54(-4.86%) |
Jan 06, 2017 | 2279 | 2321 | 2199 | 2232 | 1,664 | -8.35(-0.37%) |
Jan 05, 2017 | 2257 | 2341 | 2160 | 2240 | 2,840 | +86.27(+4.00%) |
Jan 04, 2017 | 2268 | 2281 | 2073 | 2154 | 3,259 | -86.27(-3.85%) |
Jan 03, 2017 | 2062 | 2296 | 2004 | 2240 | 6,941 | +186.46(+9.08%) |
Dec 30, 2016 | 2054 | 2054 | 2054 | 0 | +100.19(+5.13%) | |
Dec 29, 2016 | 1695 | 2004 | 1650 | 1954 | 6,270 | +264.39(+15.65%) |
Dec 28, 2016 | 1809 | 1811 | 1628 | 1689 | 3,150 | -97.41(-5.45%) |
Dec 27, 2016 | 1586 | 1809 | 1536 | 1787 | 4,711 | +214.30(+13.63%) |
Dec 23, 2016 | 1572 | 1572 | 1572 | 0 | -8.35(-0.53%) | |
Dec 22, 2016 | 1531 | 1650 | 1461 | 1581 | 12,116 | +242.12(+18.09%) |
Dec 21, 2016 | 1350 | 1378 | 1325 | 1339 | 460 | -38.96(-2.83%) |
Dec 20, 2016 | 1392 | 1408 | 1350 | 1378 | 978 | -25.05(-1.79%) |
Dec 19, 2016 | 1314 | 1403 | 1289 | 1403 | 964 | +114.11(+8.86%) |
Dec 16, 2016 | 1353 | 1389 | 1280 | 1289 | 1,519 | -89.06(-6.46%) |
Dec 15, 2016 | 1405 | 1469 | 1350 | 1378 | 1,010 | -50.09(-3.51%) |
Dec 14, 2016 | 1433 | 1503 | 1336 | 1428 | 2,800 | +22.26(+1.58%) |
Dec 13, 2016 | 1233 | 1405 | 1202 | 1405 | 5,359 | +197.59(+16.36%) |
Dec 12, 2016 | 1186 | 1222 | 1186 | 1208 | 292 | +22.27(+1.88%) |
Dec 09, 2016 | 1247 | 1251 | 1183 | 1186 | 313 | -47.31(-3.84%) |
Dec 08, 2016 | 1213 | 1265 | 1199 | 1233 | 328 | +8.35(+0.68%) |
Dec 07, 2016 | 1211 | 1238 | 1194 | 1225 | 247 | +13.91(+1.15%) |
Dec 06, 2016 | 1183 | 1228 | 1174 | 1211 | 289 | +30.62(+2.59%) |
Dec 05, 2016 | 1197 | 1225 | 1155 | 1180 | 542 | +0.00(+0.00%) |
Dec 02, 2016 | 1155 | 1205 | 1149 | 1180 | 331 | +33.39(+2.91%) |