Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3745 | 3779 | 3715 | 3749 | 0 | -5.53(-0.15%) |
Mar 30, 2017 | 3720 | 3780 | 3703 | 3754 | 0 | +37.66(+1.01%) |
Mar 29, 2017 | 3729 | 3751 | 3703 | 3717 | 0 | -10.07(-0.27%) |
Mar 28, 2017 | 3732 | 3760 | 3702 | 3727 | 0 | -4.00(-0.11%) |
Mar 27, 2017 | 3672 | 3744 | 3617 | 3731 | 0 | +10.39(+0.28%) |
Mar 24, 2017 | 3758 | 3783 | 3694 | 3720 | 0 | +11.39(+0.31%) |
Mar 23, 2017 | 3727 | 3755 | 3692 | 3709 | 0 | -27.47(-0.74%) |
Mar 22, 2017 | 3675 | 3748 | 3658 | 3737 | 0 | +54.52(+1.48%) |
Mar 21, 2017 | 3786 | 3816 | 3672 | 3682 | 0 | -111.79(-2.95%) |
Mar 20, 2017 | 3745 | 3814 | 3717 | 3794 | 0 | +65.39(+1.75%) |
Mar 17, 2017 | 3705 | 3746 | 3675 | 3728 | 0 | +39.21(+1.06%) |
Mar 16, 2017 | 3681 | 3709 | 3657 | 3689 | 0 | +19.20(+0.52%) |
Mar 15, 2017 | 3650 | 3681 | 3610 | 3670 | 0 | +31.71(+0.87%) |
Mar 14, 2017 | 3650 | 3663 | 3603 | 3638 | 0 | -7.28(-0.20%) |
Mar 13, 2017 | 3597 | 3656 | 3588 | 3646 | 0 | +56.90(+1.59%) |
Mar 10, 2017 | 3597 | 3617 | 3565 | 3589 | 0 | +20.25(+0.57%) |
Mar 09, 2017 | 3561 | 3594 | 3539 | 3568 | 0 | -2.78(-0.08%) |
Mar 08, 2017 | 3607 | 3634 | 3561 | 3571 | 0 | +3.70(+0.10%) |
Mar 07, 2017 | 3551 | 3602 | 3533 | 3568 | 0 | +13.26(+0.37%) |
Mar 06, 2017 | 3536 | 3573 | 3491 | 3554 | 0 | -9.55(-0.27%) |
Mar 03, 2017 | 3577 | 3584 | 3517 | 3564 | 0 | -18.50(-0.52%) |
Mar 02, 2017 | 3638 | 3661 | 3570 | 3582 | 0 | -68.10(-1.87%) |
Mar 01, 2017 | 3660 | 3686 | 3592 | 3650 | 0 | +42.87(+1.19%) |
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%) |