Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2334 | 2484 | 2316 | 2460 | 5,569 | +108.00(+4.59%) |
Jan 30, 2017 | 2424 | 2520 | 2340 | 2352 | 4,027 | -72.00(-2.97%) |
Jan 27, 2017 | 2514 | 2514 | 2358 | 2424 | 6,278 | -90.00(-3.58%) |
Jan 26, 2017 | 2538 | 2550 | 2460 | 2514 | 3,695 | -24.00(-0.95%) |
Jan 25, 2017 | 2526 | 2556 | 2484 | 2538 | 3,580 | +36.00(+1.44%) |
Jan 24, 2017 | 2496 | 2550 | 2460 | 2502 | 4,346 | +18.00(+0.72%) |
Jan 23, 2017 | 2526 | 2550 | 2436 | 2484 | 6,472 | -36.00(-1.43%) |
Jan 20, 2017 | 2490 | 2550 | 2484 | 2520 | 5,147 | +36.00(+1.45%) |
Jan 19, 2017 | 2538 | 2586 | 2472 | 2484 | 3,852 | -48.00(-1.90%) |
Jan 18, 2017 | 2472 | 2532 | 2448 | 2532 | 4,770 | +72.00(+2.93%) |
Jan 17, 2017 | 2550 | 2574 | 2448 | 2460 | 4,002 | -108.00(-4.21%) |
Jan 13, 2017 | 2568 | 2568 | 2568 | 0 | +72.00(+2.88%) | |
Jan 12, 2017 | 2466 | 2532 | 2400 | 2496 | 3,595 | +6.00(+0.24%) |
Jan 11, 2017 | 2556 | 2574 | 2436 | 2490 | 4,803 | -72.00(-2.81%) |
Jan 10, 2017 | 2568 | 2598 | 2502 | 2562 | 4,031 | +6.00(+0.23%) |
Jan 09, 2017 | 2574 | 2592 | 2484 | 2556 | 4,069 | +18.00(+0.71%) |
Jan 06, 2017 | 2514 | 2580 | 2496 | 2538 | 4,593 | +48.00(+1.93%) |
Jan 05, 2017 | 2454 | 2526 | 2412 | 2490 | 4,689 | +30.00(+1.22%) |
Jan 04, 2017 | 2358 | 2472 | 2352 | 2460 | 4,121 | +120.00(+5.13%) |
Jan 03, 2017 | 2268 | 2364 | 2262 | 2340 | 5,239 | +84.00(+3.72%) |
Dec 30, 2016 | 2256 | 2256 | 2256 | 0 | +54.00(+2.45%) | |
Dec 29, 2016 | 2190 | 2226 | 2166 | 2202 | 2,487 | +24.00(+1.10%) |
Dec 28, 2016 | 2214 | 2250 | 2166 | 2178 | 3,315 | -24.00(-1.09%) |
Dec 27, 2016 | 2172 | 2280 | 2142 | 2202 | 3,156 | +24.00(+1.10%) |
Dec 23, 2016 | 2178 | 2178 | 2178 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2208 | 2244 | 2148 | 2178 | 4,195 | -42.00(-1.89%) |
Dec 21, 2016 | 2226 | 2274 | 2196 | 2220 | 4,139 | -18.00(-0.80%) |
Dec 20, 2016 | 2250 | 2280 | 2211 | 2238 | 5,734 | -6.00(-0.27%) |
Dec 19, 2016 | 2394 | 2430 | 2220 | 2244 | 5,105 | -168.00(-6.97%) |
Dec 16, 2016 | 2568 | 2568 | 2376 | 2412 | 20,313 | -156.00(-6.07%) |
Dec 15, 2016 | 2496 | 2586 | 2472 | 2568 | 3,999 | +84.00(+3.38%) |
Dec 14, 2016 | 2532 | 2580 | 2436 | 2484 | 4,673 | -54.00(-2.13%) |
Dec 13, 2016 | 2562 | 2586 | 2496 | 2538 | 7,063 | -6.00(-0.24%) |
Dec 12, 2016 | 2550 | 2592 | 2478 | 2544 | 3,445 | -24.00(-0.93%) |
Dec 09, 2016 | 2550 | 2658 | 2517 | 2568 | 3,072 | +24.00(+0.94%) |
Dec 08, 2016 | 2448 | 2562 | 2436 | 2544 | 3,660 | +84.00(+3.41%) |
Dec 07, 2016 | 2544 | 2580 | 2400 | 2460 | 4,234 | -138.00(-5.31%) |
Dec 06, 2016 | 2550 | 2616 | 2502 | 2598 | 3,099 | +54.00(+2.12%) |
Dec 05, 2016 | 2472 | 2556 | 2454 | 2544 | 3,199 | +108.00(+4.43%) |
Dec 02, 2016 | 2424 | 2460 | 2382 | 2436 | 3,622 | +6.00(+0.25%) |
Dec 01, 2016 | 2514 | 2562 | 2424 | 2430 | 4,333 | -66.00(-2.64%) |
Nov 30, 2016 | 2544 | 2616 | 2472 | 2496 | 4,249 | +18.00(+0.73%) |
Nov 29, 2016 | 2484 | 2610 | 2466 | 2478 | 13,103 | +6.00(+0.24%) |
Nov 28, 2016 | 2544 | 2598 | 2400 | 2472 | 4,184 | -69.00(-2.72%) |
Nov 25, 2016 | 2616 | 2622 | 2529 | 2541 | 2,792 | -63.00(-2.42%) |
Nov 23, 2016 | 2604 | 2604 | 2604 | 0 | +108.00(+4.33%) | |
Nov 22, 2016 | 2490 | 2592 | 2466 | 2496 | 6,878 | +48.00(+1.96%) |
Nov 21, 2016 | 2370 | 2478 | 2340 | 2448 | 7,727 | -108.00(-4.23%) |
Nov 18, 2016 | 2550 | 2592 | 2532 | 2556 | 3,692 | +6.00(+0.24%) |
Nov 17, 2016 | 2442 | 2550 | 2340 | 2550 | 3,630 | +102.00(+4.17%) |
Nov 16, 2016 | 2478 | 2493 | 2424 | 2448 | 3,223 | -54.00(-2.16%) |
Nov 15, 2016 | 2568 | 2568 | 2466 | 2502 | 3,423 | -66.00(-2.57%) |
Nov 14, 2016 | 2508 | 2598 | 2484 | 2568 | 3,943 | +78.00(+3.13%) |
Nov 11, 2016 | 2454 | 2532 | 2400 | 2490 | 4,314 | +18.00(+0.73%) |
Nov 10, 2016 | 2412 | 2514 | 2412 | 2472 | 9,514 | +78.00(+3.26%) |
Nov 09, 2016 | 2286 | 2448 | 2198 | 2394 | 6,619 | +234.00(+10.83%) |
Nov 08, 2016 | 2136 | 2196 | 2108 | 2160 | 2,997 | +24.00(+1.12%) |
Nov 07, 2016 | 2070 | 2160 | 2040 | 2136 | 3,599 | +108.00(+5.33%) |
Nov 04, 2016 | 1974 | 2091 | 1974 | 2028 | 5,971 | +54.00(+2.74%) |
Nov 03, 2016 | 2124 | 2124 | 1968 | 1974 | 6,114 | -132.00(-6.27%) |
Nov 02, 2016 | 2130 | 2184 | 2106 | 2106 | 4,827 | -24.00(-1.13%) |