Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2860 | 2960 | 2804 | 2860 | 59 | -56.00(-1.92%) |
Apr 27, 2017 | 2984 | 3036 | 2916 | 2916 | 83 | -32.00(-1.09%) |
Apr 26, 2017 | 2983 | 3035 | 2948 | 2948 | 57 | -116.00(-3.79%) |
Apr 25, 2017 | 3200 | 3200 | 3064 | 3064 | 3 | +51.16(+1.70%) |
Apr 24, 2017 | 3052 | 3180 | 2996 | 3013 | 32 | -43.16(-1.41%) |
Apr 21, 2017 | 3100 | 3136 | 3008 | 3056 | 19 | +0.00(+0.00%) |
Apr 20, 2017 | 3120 | 3200 | 3028 | 3056 | 53 | -24.00(-0.78%) |
Apr 19, 2017 | 3200 | 3240 | 3080 | 3080 | 17 | -120.00(-3.75%) |
Apr 18, 2017 | 3272 | 3280 | 3151 | 3200 | 47 | -20.00(-0.62%) |
Apr 17, 2017 | 3280 | 3280 | 3212 | 3220 | 20 | +20.00(+0.62%) |
Apr 13, 2017 | 3200 | 3200 | 3160 | 3200 | 31 | -32.00(-0.99%) |
Apr 12, 2017 | 3293 | 3293 | 3172 | 3232 | 8 | +52.00(+1.64%) |
Apr 11, 2017 | 3252 | 3260 | 3173 | 3180 | 8 | +40.00(+1.27%) |
Apr 10, 2017 | 3256 | 3395 | 3140 | 3140 | 20 | -56.00(-1.75%) |
Apr 07, 2017 | 3154 | 3224 | 3154 | 3196 | 10 | +28.00(+0.88%) |
Apr 06, 2017 | 3152 | 3200 | 3124 | 3168 | 45 | -28.00(-0.88%) |
Apr 05, 2017 | 3196 | 3216 | 3128 | 3196 | 29 | +4.00(+0.13%) |
Apr 04, 2017 | 3240 | 3272 | 3192 | 3192 | 22 | -8.00(-0.25%) |
Apr 03, 2017 | 3140 | 3509 | 3140 | 3200 | 76 | +36.00(+1.14%) |
Mar 31, 2017 | 3400 | 3400 | 3156 | 3164 | 183 | -40.00(-1.25%) |
Mar 30, 2017 | 3252 | 3563 | 3204 | 3204 | 33 | -76.00(-2.32%) |
Mar 29, 2017 | 3216 | 3316 | 3216 | 3280 | 6 | +0.00(+0.00%) |
Mar 28, 2017 | 3320 | 3384 | 3172 | 3280 | 54 | -60.00(-1.80%) |
Mar 27, 2017 | 3264 | 3384 | 3264 | 3340 | 11 | +28.00(+0.85%) |
Mar 24, 2017 | 3368 | 3388 | 3146 | 3312 | 65 | -76.00(-2.24%) |
Mar 23, 2017 | 3240 | 3388 | 3204 | 3388 | 21 | +172.00(+5.35%) |
Mar 22, 2017 | 3328 | 3328 | 2992 | 3216 | 65 | -88.00(-2.66%) |
Mar 21, 2017 | 3468 | 3548 | 3300 | 3304 | 92 | -92.00(-2.71%) |
Mar 20, 2017 | 3360 | 3730 | 3296 | 3396 | 93 | +76.00(+2.29%) |
Mar 17, 2017 | 3620 | 3668 | 3308 | 3320 | 133 | -224.00(-6.32%) |
Mar 16, 2017 | 3629 | 3784 | 3440 | 3544 | 41 | -60.00(-1.66%) |
Mar 15, 2017 | 3684 | 3776 | 3604 | 3604 | 84 | -68.00(-1.85%) |
Mar 14, 2017 | 3544 | 3744 | 3476 | 3672 | 52 | +192.00(+5.52%) |
Mar 13, 2017 | 3568 | 3680 | 3404 | 3480 | 116 | +104.00(+3.08%) |
Mar 10, 2017 | 3400 | 3444 | 3372 | 3376 | 42 | +48.00(+1.44%) |
Mar 09, 2017 | 3520 | 3647 | 3324 | 3328 | 21 | -72.00(-2.12%) |
Mar 08, 2017 | 3820 | 3820 | 3400 | 3400 | 75 | -24.00(-0.70%) |
Mar 07, 2017 | 3596 | 3840 | 3360 | 3424 | 20 | -124.00(-3.49%) |
Mar 06, 2017 | 3404 | 3616 | 3300 | 3548 | 23 | +148.00(+4.35%) |
Mar 03, 2017 | 3600 | 3600 | 3400 | 3400 | 23 | +96.00(+2.91%) |
Mar 02, 2017 | 3312 | 3360 | 3304 | 3304 | 10 | -52.00(-1.55%) |
Mar 01, 2017 | 3276 | 3396 | 3276 | 3356 | 23 | +112.00(+3.45%) |
Feb 28, 2017 | 3248 | 3351 | 3244 | 3244 | 23 | -4.00(-0.12%) |
Feb 27, 2017 | 3284 | 3300 | 3244 | 3248 | 28 | +4.00(+0.12%) |
Feb 24, 2017 | 3316 | 3360 | 3244 | 3244 | 14 | +12.00(+0.37%) |
Feb 23, 2017 | 3286 | 3358 | 3232 | 3232 | 18 | -36.00(-1.10%) |
Feb 22, 2017 | 3360 | 3392 | 3244 | 3268 | 24 | +28.00(+0.86%) |
Feb 21, 2017 | 3268 | 3300 | 3240 | 3240 | 52 | +16.00(+0.50%) |
Feb 17, 2017 | 3224 | 3224 | 3224 | 0 | +24.00(+0.75%) | |
Feb 16, 2017 | 3348 | 3396 | 3200 | 3200 | 25 | -60.00(-1.84%) |
Feb 15, 2017 | 3332 | 3400 | 3260 | 3260 | 43 | +0.00(+0.00%) |
Feb 14, 2017 | 3644 | 3644 | 3200 | 3260 | 44 | -80.00(-2.40%) |
Feb 13, 2017 | 3420 | 3492 | 3340 | 3340 | 17 | -56.00(-1.65%) |
Feb 10, 2017 | 3396 | 3584 | 3396 | 3396 | 32 | +16.00(+0.47%) |
Feb 09, 2017 | 3468 | 3468 | 3380 | 3380 | 49 | -48.00(-1.40%) |
Feb 08, 2017 | 3404 | 3460 | 3400 | 3428 | 30 | -12.00(-0.35%) |
Feb 07, 2017 | 3440 | 3508 | 3400 | 3440 | 31 | +56.00(+1.65%) |
Feb 06, 2017 | 3556 | 3556 | 3380 | 3384 | 89 | -16.00(-0.47%) |
Feb 03, 2017 | 3596 | 3596 | 3388 | 3400 | 44 | +80.00(+2.41%) |
Feb 02, 2017 | 3396 | 3460 | 3292 | 3320 | 109 | +62.00(+1.90%) |