Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3732 | 3739 | 3689 | 3720 | 0 | -21.38(-0.57%) |
Apr 27, 2017 | 3681 | 3751 | 3649 | 3741 | 0 | +70.84(+1.93%) |
Apr 26, 2017 | 3704 | 3719 | 3639 | 3670 | 0 | -48.48(-1.30%) |
Apr 25, 2017 | 3604 | 3752 | 3574 | 3719 | 0 | +203.33(+5.78%) |
Apr 24, 2017 | 3510 | 3532 | 3505 | 3516 | 0 | +23.38(+0.67%) |
Apr 21, 2017 | 3456 | 3496 | 3444 | 3492 | 0 | +41.26(+1.20%) |
Apr 20, 2017 | 3429 | 3466 | 3404 | 3451 | 0 | +34.78(+1.02%) |
Apr 19, 2017 | 3504 | 3520 | 3389 | 3416 | 0 | -87.80(-2.51%) |
Apr 18, 2017 | 3601 | 3601 | 3422 | 3504 | 0 | -94.97(-2.64%) |
Apr 17, 2017 | 3530 | 3601 | 3530 | 3599 | 0 | +105.72(+3.03%) |
Apr 13, 2017 | 3526 | 3533 | 3489 | 3493 | 0 | -22.40(-0.64%) |
Apr 12, 2017 | 3540 | 3562 | 3509 | 3516 | 0 | -12.52(-0.35%) |
Apr 11, 2017 | 3526 | 3533 | 3470 | 3528 | 0 | +12.21(+0.35%) |
Apr 10, 2017 | 3496 | 3536 | 3451 | 3516 | 0 | +17.97(+0.51%) |
Apr 07, 2017 | 3514 | 3517 | 3488 | 3498 | 0 | -15.26(-0.43%) |
Apr 06, 2017 | 3519 | 3523 | 3495 | 3513 | 0 | +3.21(+0.09%) |
Apr 05, 2017 | 3573 | 3574 | 3501 | 3510 | 0 | -45.90(-1.29%) |
Apr 04, 2017 | 3589 | 3595 | 3541 | 3556 | 0 | -34.67(-0.97%) |
Apr 03, 2017 | 3585 | 3617 | 3562 | 3591 | 0 | -21.73(-0.60%) |
Mar 31, 2017 | 3617 | 3623 | 3601 | 3612 | 0 | -6.20(-0.17%) |
Mar 30, 2017 | 3588 | 3624 | 3581 | 3618 | 0 | +38.92(+1.09%) |
Mar 29, 2017 | 3556 | 3597 | 3541 | 3580 | 0 | +31.84(+0.90%) |
Mar 28, 2017 | 3522 | 3571 | 3517 | 3548 | 0 | +26.70(+0.76%) |
Mar 27, 2017 | 3443 | 3529 | 3422 | 3521 | 0 | +49.65(+1.43%) |
Mar 24, 2017 | 3480 | 3491 | 3461 | 3471 | 0 | +4.24(+0.12%) |
Mar 23, 2017 | 3474 | 3493 | 3453 | 3467 | 0 | -19.78(-0.57%) |
Mar 22, 2017 | 3484 | 3515 | 3441 | 3487 | 0 | +5.31(+0.15%) |
Mar 21, 2017 | 3588 | 3611 | 3474 | 3482 | 0 | -83.15(-2.33%) |
Mar 20, 2017 | 3556 | 3576 | 3534 | 3565 | 0 | +17.06(+0.48%) |
Mar 17, 2017 | 3522 | 3564 | 3506 | 3548 | 0 | +17.07(+0.48%) |
Mar 16, 2017 | 3558 | 3582 | 3526 | 3531 | 0 | -21.10(-0.59%) |
Mar 15, 2017 | 3526 | 3559 | 3502 | 3552 | 0 | +50.09(+1.43%) |
Mar 14, 2017 | 3496 | 3505 | 3465 | 3502 | 0 | -8.06(-0.23%) |
Mar 13, 2017 | 3446 | 3514 | 3431 | 3510 | 0 | +64.42(+1.87%) |
Mar 10, 2017 | 3457 | 3468 | 3430 | 3445 | 0 | +8.79(+0.26%) |
Mar 09, 2017 | 3424 | 3454 | 3417 | 3436 | 0 | +5.33(+0.16%) |
Mar 08, 2017 | 3459 | 3474 | 3418 | 3431 | 0 | -27.10(-0.78%) |
Mar 07, 2017 | 3472 | 3482 | 3433 | 3458 | 0 | -12.66(-0.36%) |
Mar 06, 2017 | 3448 | 3493 | 3437 | 3471 | 0 | +68.26(+2.01%) |
Mar 03, 2017 | 3416 | 3446 | 3381 | 3403 | 0 | -9.60(-0.28%) |
Mar 02, 2017 | 3476 | 3490 | 3401 | 3412 | 0 | -76.09(-2.18%) |
Mar 01, 2017 | 3493 | 3504 | 3475 | 3488 | 0 | +12.69(+0.37%) |
Feb 28, 2017 | 3505 | 3511 | 3469 | 3476 | 0 | -31.66(-0.90%) |
Feb 27, 2017 | 3498 | 3520 | 3480 | 3507 | 0 | +7.11(+0.20%) |
Feb 24, 2017 | 3467 | 3508 | 3459 | 3500 | 0 | +10.08(+0.29%) |
Feb 23, 2017 | 3530 | 3531 | 3458 | 3490 | 0 | -24.84(-0.71%) |
Feb 22, 2017 | 3494 | 3520 | 3476 | 3515 | 0 | +29.19(+0.84%) |
Feb 21, 2017 | 3497 | 3506 | 3465 | 3486 | 0 | +8.55(+0.25%) |
Feb 17, 2017 | 3477 | 3477 | 3477 | 3477 | 0 | +7.02(+0.20%) |
Feb 16, 2017 | 3481 | 3482 | 3447 | 3470 | 0 | -6.93(-0.20%) |
Feb 15, 2017 | 3440 | 3481 | 3438 | 3477 | 0 | +35.72(+1.04%) |
Feb 14, 2017 | 3499 | 3521 | 3423 | 3441 | 0 | -58.87(-1.68%) |
Feb 13, 2017 | 3549 | 3568 | 3496 | 3500 | 0 | -39.20(-1.11%) |
Feb 10, 2017 | 3535 | 3552 | 3519 | 3539 | 0 | +16.45(+0.47%) |
Feb 09, 2017 | 3542 | 3546 | 3508 | 3523 | 0 | -13.22(-0.37%) |
Feb 08, 2017 | 3508 | 3545 | 3484 | 3536 | 0 | +16.61(+0.47%) |
Feb 07, 2017 | 3459 | 3527 | 3448 | 3520 | 0 | +73.31(+2.13%) |
Feb 06, 2017 | 3424 | 3448 | 3403 | 3446 | 0 | +16.13(+0.47%) |
Feb 03, 2017 | 3412 | 3440 | 3402 | 3430 | 0 | +25.40(+0.75%) |
Feb 02, 2017 | 3438 | 3450 | 3401 | 3405 | 0 | -37.58(-1.09%) |