Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 3596 | 3596 | 3208 | 3258 | 35 | +162.00(+5.23%) |
Jan 31, 2017 | 3156 | 3270 | 2994 | 3096 | 58 | +72.00(+2.38%) |
Jan 30, 2017 | 2972 | 3117 | 2928 | 3024 | 86 | +28.00(+0.93%) |
Jan 27, 2017 | 2992 | 3133 | 2920 | 2996 | 89 | +144.00(+5.05%) |
Jan 26, 2017 | 2968 | 3070 | 2820 | 2852 | 87 | -36.00(-1.25%) |
Jan 25, 2017 | 3112 | 3156 | 2884 | 2888 | 125 | -64.00(-2.17%) |
Jan 24, 2017 | 3176 | 3176 | 2892 | 2952 | 415 | -48.00(-1.60%) |
Jan 23, 2017 | 3120 | 3356 | 2826 | 3000 | 543 | -526.00(-14.92%) |
Jan 20, 2017 | 3700 | 3700 | 3444 | 3526 | 30 | -234.00(-6.22%) |
Jan 19, 2017 | 3940 | 3940 | 3361 | 3760 | 55 | -188.00(-4.76%) |
Jan 18, 2017 | 3900 | 4230 | 3740 | 3948 | 81 | +48.00(+1.23%) |
Jan 17, 2017 | 4048 | 4274 | 3760 | 3900 | 121 | +148.00(+3.94%) |
Jan 13, 2017 | 3752 | 3752 | 3752 | 0 | +524.00(+16.23%) | |
Jan 12, 2017 | 3280 | 3292 | 3204 | 3228 | 99 | -12.00(-0.37%) |
Jan 11, 2017 | 3204 | 3292 | 3080 | 3240 | 35 | +84.00(+2.66%) |
Jan 10, 2017 | 3284 | 3284 | 2952 | 3156 | 113 | +24.00(+0.77%) |
Jan 09, 2017 | 3220 | 3296 | 3052 | 3132 | 211 | -132.00(-4.04%) |
Jan 06, 2017 | 3376 | 3376 | 3200 | 3264 | 107 | -32.00(-0.97%) |
Jan 05, 2017 | 3316 | 3400 | 3272 | 3296 | 60 | +4.00(+0.12%) |
Jan 04, 2017 | 3392 | 3392 | 3264 | 3292 | 54 | +84.00(+2.62%) |
Jan 03, 2017 | 3380 | 3403 | 3208 | 3208 | 195 | -52.00(-1.60%) |
Dec 30, 2016 | 3260 | 3260 | 3260 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 3252 | 3360 | 3224 | 3260 | 181 | +60.00(+1.88%) |
Dec 28, 2016 | 3388 | 3456 | 3200 | 3200 | 231 | -100.00(-3.03%) |
Dec 27, 2016 | 3592 | 3592 | 3244 | 3300 | 112 | +24.00(+0.73%) |
Dec 23, 2016 | 3276 | 3276 | 3276 | 0 | +69.12(+2.16%) | |
Dec 22, 2016 | 3200 | 3208 | 3200 | 3207 | 60 | -9.12(-0.28%) |
Dec 21, 2016 | 3232 | 3232 | 3200 | 3216 | 22 | -39.16(-1.20%) |
Dec 20, 2016 | 3260 | 3260 | 3209 | 3255 | 12 | +15.16(+0.47%) |
Dec 19, 2016 | 3260 | 3280 | 3202 | 3240 | 36 | +40.00(+1.25%) |
Dec 16, 2016 | 3260 | 3260 | 3200 | 3200 | 5 | +0.00(+0.00%) |
Dec 15, 2016 | 3288 | 3288 | 3200 | 3200 | 133 | +0.00(+0.00%) |
Dec 14, 2016 | 3220 | 3220 | 3200 | 3200 | 421 | +0.00(+0.00%) |
Dec 13, 2016 | 3200 | 3320 | 2976 | 3200 | 127 | +0.00(+0.00%) |
Dec 12, 2016 | 3320 | 3320 | 3200 | 3200 | 41 | +0.00(+0.00%) |
Dec 09, 2016 | 3220 | 3392 | 3200 | 3200 | 78 | -64.00(-1.96%) |