Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1047 | 1081 | 980.00 | 988.40 | 777 | -19.60(-1.94%) |
Mar 30, 2017 | 963.20 | 1075 | 963.20 | 1008 | 1,678 | +53.20(+5.57%) |
Mar 29, 2017 | 924.00 | 956.48 | 924.00 | 954.80 | 308 | +36.40(+3.96%) |
Mar 28, 2017 | 923.97 | 958.75 | 910.05 | 918.40 | 800 | -13.92(-1.49%) |
Mar 27, 2017 | 923.97 | 968.50 | 873.87 | 932.32 | 952 | +11.13(+1.21%) |
Mar 24, 2017 | 918.40 | 960.15 | 912.83 | 921.18 | 1,558 | +8.35(+0.91%) |
Mar 23, 2017 | 887.79 | 937.88 | 873.87 | 912.83 | 2,091 | +30.61(+3.47%) |
Mar 22, 2017 | 859.96 | 915.62 | 843.26 | 882.22 | 918 | +27.83(+3.26%) |
Mar 21, 2017 | 873.87 | 888.51 | 837.69 | 854.39 | 1,032 | +2.78(+0.33%) |
Mar 20, 2017 | 876.65 | 893.35 | 782.03 | 851.61 | 1,901 | -30.61(-3.47%) |
Mar 17, 2017 | 932.32 | 937.88 | 882.22 | 882.22 | 533 | -41.75(-4.52%) |
Mar 16, 2017 | 926.75 | 940.66 | 890.57 | 923.97 | 640 | +16.70(+1.84%) |
Mar 15, 2017 | 918.40 | 937.88 | 882.22 | 907.27 | 1,370 | -19.48(-2.10%) |
Mar 14, 2017 | 960.15 | 964.96 | 918.40 | 926.75 | 1,058 | -33.40(-3.48%) |
Mar 13, 2017 | 999.11 | 1010 | 946.26 | 960.15 | 1,279 | -19.48(-1.99%) |
Mar 10, 2017 | 965.71 | 987.98 | 951.80 | 979.63 | 478 | +13.91(+1.44%) |
Mar 09, 2017 | 926.75 | 990.76 | 900.31 | 965.71 | 1,766 | +27.83(+2.97%) |
Mar 08, 2017 | 951.80 | 965.71 | 893.35 | 937.88 | 1,632 | -5.57(-0.59%) |
Mar 07, 2017 | 965.71 | 1016 | 921.18 | 943.45 | 2,633 | +11.13(+1.19%) |
Mar 06, 2017 | 999.11 | 999.11 | 851.61 | 932.32 | 4,275 | -89.05(-8.72%) |
Mar 03, 2017 | 1024 | 1055 | 1013 | 1021 | 1,020 | +2.78(+0.27%) |
Mar 02, 2017 | 1099 | 1127 | 1010 | 1019 | 1,961 | -108.54(-9.63%) |
Mar 01, 2017 | 923.97 | 1180 | 915.62 | 1127 | 7,233 | +141.94(+14.41%) |
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%) |