Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2842 | 2879 | 2708 | 2732 | 10,270 | -56.36(-2.02%) |
Apr 27, 2017 | 2876 | 2876 | 2652 | 2788 | 22,586 | -162.92(-5.52%) |
Apr 26, 2017 | 2937 | 3159 | 2916 | 2951 | 9,235 | -47.84(-1.60%) |
Apr 25, 2017 | 2841 | 3006 | 2791 | 2999 | 8,924 | +171.45(+6.06%) |
Apr 24, 2017 | 2872 | 2899 | 2775 | 2827 | 7,823 | +64.41(+2.33%) |
Apr 21, 2017 | 2758 | 2826 | 2679 | 2763 | 9,529 | +21.79(+0.79%) |
Apr 20, 2017 | 2771 | 2833 | 2739 | 2741 | 10,355 | +6.15(+0.22%) |
Apr 19, 2017 | 2989 | 3026 | 2709 | 2735 | 17,740 | -242.96(-8.16%) |
Apr 18, 2017 | 3043 | 3144 | 2920 | 2978 | 10,272 | -141.61(-4.54%) |
Apr 17, 2017 | 3107 | 3120 | 3007 | 3120 | 5,929 | +41.68(+1.35%) |
Apr 13, 2017 | 3318 | 3354 | 3052 | 3078 | 11,821 | -235.86(-7.12%) |
Apr 12, 2017 | 3493 | 3612 | 3289 | 3314 | 11,070 | -180.92(-5.18%) |
Apr 11, 2017 | 3464 | 3495 | 3333 | 3495 | 6,161 | +1.89(+0.05%) |
Apr 10, 2017 | 3393 | 3519 | 3369 | 3493 | 5,789 | +165.29(+4.97%) |
Apr 07, 2017 | 3443 | 3443 | 3279 | 3328 | 6,050 | -57.30(-1.69%) |
Apr 06, 2017 | 3334 | 3439 | 3296 | 3385 | 5,611 | +136.40(+4.20%) |
Apr 05, 2017 | 3593 | 3718 | 3235 | 3249 | 15,018 | -246.76(-7.06%) |
Apr 04, 2017 | 3361 | 3495 | 3283 | 3495 | 5,497 | +153.45(+4.59%) |
Apr 03, 2017 | 3386 | 3418 | 3189 | 3342 | 7,402 | -44.52(-1.31%) |
Mar 31, 2017 | 3250 | 3419 | 3212 | 3386 | 6,012 | +121.25(+3.71%) |
Mar 30, 2017 | 3410 | 3466 | 3263 | 3265 | 7,363 | -88.57(-2.64%) |
Mar 29, 2017 | 3094 | 3376 | 3077 | 3354 | 9,119 | +245.81(+7.91%) |
Mar 28, 2017 | 2913 | 3127 | 2864 | 3108 | 9,337 | +226.86(+7.87%) |
Mar 27, 2017 | 2723 | 2899 | 2683 | 2881 | 6,669 | +44.99(+1.59%) |
Mar 24, 2017 | 2864 | 2901 | 2802 | 2836 | 7,990 | +0.48(+0.02%) |
Mar 23, 2017 | 2849 | 2936 | 2804 | 2836 | 7,718 | -30.79(-1.07%) |
Mar 22, 2017 | 2900 | 2975 | 2796 | 2866 | 13,504 | -88.56(-3.00%) |
Mar 21, 2017 | 3182 | 3196 | 2917 | 2955 | 10,007 | -209.54(-6.62%) |
Mar 20, 2017 | 3067 | 3181 | 3010 | 3164 | 6,097 | +10.15(+0.32%) |
Mar 17, 2017 | 3206 | 3260 | 3128 | 3154 | 4,568 | -19.42(-0.61%) |
Mar 16, 2017 | 3313 | 3315 | 3161 | 3174 | 4,287 | -93.78(-2.87%) |
Mar 15, 2017 | 3099 | 3296 | 3033 | 3267 | 9,367 | +263.80(+8.78%) |
Mar 14, 2017 | 2960 | 3030 | 2777 | 3004 | 13,324 | -125.50(-4.01%) |
Mar 13, 2017 | 3052 | 3202 | 3046 | 3129 | 5,567 | +70.09(+2.29%) |
Mar 10, 2017 | 3150 | 3179 | 2984 | 3059 | 8,577 | -37.89(-1.22%) |
Mar 09, 2017 | 2991 | 3115 | 2855 | 3097 | 14,574 | +62.99(+2.08%) |
Mar 08, 2017 | 3410 | 3471 | 3014 | 3034 | 19,904 | -434.77(-12.53%) |
Mar 07, 2017 | 3655 | 3688 | 3454 | 3469 | 4,011 | -153.93(-4.25%) |
Mar 06, 2017 | 3538 | 3637 | 3492 | 3623 | 4,574 | +75.31(+2.12%) |
Mar 03, 2017 | 3607 | 3671 | 3515 | 3547 | 4,839 | -38.37(-1.07%) |
Mar 02, 2017 | 3728 | 3816 | 3576 | 3586 | 5,477 | -273.27(-7.08%) |
Mar 01, 2017 | 3681 | 3881 | 3681 | 3859 | 6,527 | +287.01(+8.04%) |
Feb 28, 2017 | 3562 | 3653 | 3528 | 3572 | 2,228 | -90.94(-2.48%) |
Feb 27, 2017 | 3630 | 3722 | 3543 | 3663 | 5,843 | +74.36(+2.07%) |
Feb 24, 2017 | 3678 | 3753 | 3534 | 3589 | 8,634 | -215.97(-5.68%) |
Feb 23, 2017 | 4009 | 4052 | 3644 | 3805 | 10,238 | -8.52(-0.22%) |
Feb 22, 2017 | 4120 | 4120 | 3801 | 3813 | 9,793 | -359.00(-8.60%) |
Feb 21, 2017 | 4165 | 4239 | 4102 | 4172 | 6,171 | +143.98(+3.57%) |
Feb 17, 2017 | 4028 | 4028 | 4028 | 0 | -53.05(-1.30%) | |
Feb 16, 2017 | 4322 | 4363 | 4061 | 4081 | 7,561 | -224.02(-5.20%) |
Feb 15, 2017 | 4328 | 4393 | 4239 | 4305 | 4,213 | -67.72(-1.55%) |
Feb 14, 2017 | 4296 | 4383 | 4149 | 4373 | 5,456 | +116.03(+2.73%) |
Feb 13, 2017 | 4285 | 4378 | 4203 | 4257 | 3,144 | -106.56(-2.44%) |
Feb 10, 2017 | 4385 | 4457 | 4304 | 4363 | 5,172 | +137.82(+3.26%) |
Feb 09, 2017 | 4113 | 4254 | 4093 | 4226 | 7,383 | +230.65(+5.77%) |
Feb 08, 2017 | 3886 | 4078 | 3690 | 3995 | 9,551 | +20.84(+0.52%) |
Feb 07, 2017 | 4217 | 4277 | 3873 | 3974 | 13,411 | -310.22(-7.24%) |
Feb 06, 2017 | 4451 | 4575 | 4239 | 4284 | 5,018 | -200.34(-4.47%) |
Feb 03, 2017 | 4336 | 4537 | 4269 | 4485 | 7,143 | +193.71(+4.51%) |
Feb 02, 2017 | 4192 | 4361 | 4055 | 4291 | 6,455 | +91.41(+2.18%) |