Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3162 | 3184 | 3113 | 3159 | 0 | -9.24(-0.29%) |
Jan 30, 2017 | 3197 | 3205 | 3132 | 3168 | 0 | -54.13(-1.68%) |
Jan 27, 2017 | 3231 | 3253 | 3193 | 3222 | 0 | -12.12(-0.37%) |
Jan 26, 2017 | 3218 | 3261 | 3192 | 3234 | 0 | +8.02(+0.25%) |
Jan 25, 2017 | 3208 | 3241 | 3183 | 3226 | 0 | +27.58(+0.86%) |
Jan 24, 2017 | 3146 | 3226 | 3124 | 3199 | 0 | +62.14(+1.98%) |
Jan 23, 2017 | 3120 | 3151 | 3099 | 3137 | 0 | +9.93(+0.32%) |
Jan 20, 2017 | 3112 | 3157 | 3096 | 3127 | 0 | +36.25(+1.17%) |
Jan 19, 2017 | 3121 | 3143 | 3066 | 3091 | 0 | -29.13(-0.93%) |
Jan 18, 2017 | 3130 | 3152 | 3097 | 3120 | 0 | -8.77(-0.28%) |
Jan 17, 2017 | 3146 | 3164 | 3104 | 3128 | 0 | -30.48(-0.96%) |
Jan 16, 2017 | 3159 | 3159 | 3159 | 3159 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3164 | 3200 | 3132 | 3159 | 0 | -8.77(-0.28%) |
Jan 12, 2017 | 3185 | 3196 | 3132 | 3168 | 0 | -3.70(-0.12%) |
Jan 11, 2017 | 3145 | 3191 | 3120 | 3171 | 0 | +35.36(+1.13%) |
Jan 10, 2017 | 3144 | 3175 | 3106 | 3136 | 0 | +9.18(+0.29%) |
Jan 09, 2017 | 3145 | 3175 | 3114 | 3127 | 0 | -31.66(-1.00%) |
Jan 06, 2017 | 3169 | 3188 | 3122 | 3159 | 0 | -10.37(-0.33%) |
Jan 05, 2017 | 3170 | 3218 | 3136 | 3169 | 0 | +1.17(+0.04%) |
Jan 04, 2017 | 3139 | 3193 | 3108 | 3168 | 0 | +44.17(+1.41%) |
Jan 03, 2017 | 3103 | 3150 | 3076 | 3124 | 0 | +53.10(+1.73%) |
Dec 30, 2016 | 3070 | 3070 | 3070 | 3070 | 0 | -14.77(-0.48%) |
Dec 29, 2016 | 3078 | 3113 | 3057 | 3085 | 0 | +4.49(+0.15%) |
Dec 28, 2016 | 3106 | 3136 | 3062 | 3081 | 0 | -16.75(-0.54%) |
Dec 27, 2016 | 3079 | 3116 | 3064 | 3097 | 0 | +19.79(+0.64%) |
Dec 23, 2016 | 3078 | 3078 | 3078 | 3078 | 0 | +15.93(+0.52%) |
Dec 22, 2016 | 3096 | 3104 | 3041 | 3062 | 0 | -37.21(-1.20%) |
Dec 21, 2016 | 3107 | 3132 | 3073 | 3099 | 0 | +9.55(+0.31%) |
Dec 20, 2016 | 3096 | 3126 | 3058 | 3089 | 0 | +4.22(+0.14%) |
Dec 19, 2016 | 3071 | 3102 | 3042 | 3085 | 0 | +7.80(+0.25%) |
Dec 16, 2016 | 3082 | 3110 | 3046 | 3077 | 0 | -4.90(-0.16%) |
Dec 15, 2016 | 3054 | 3107 | 3031 | 3082 | 0 | +30.81(+1.01%) |
Dec 14, 2016 | 3094 | 3121 | 3042 | 3052 | 0 | -57.17(-1.84%) |
Dec 13, 2016 | 3112 | 3145 | 3071 | 3109 | 0 | +11.05(+0.36%) |
Dec 12, 2016 | 3109 | 3163 | 3074 | 3098 | 0 | -4.91(-0.16%) |
Dec 09, 2016 | 3107 | 3140 | 3069 | 3103 | 0 | -13.71(-0.44%) |
Dec 08, 2016 | 3072 | 3131 | 3042 | 3116 | 0 | +48.77(+1.59%) |
Dec 07, 2016 | 3043 | 3086 | 3012 | 3067 | 0 | +29.04(+0.96%) |
Dec 06, 2016 | 3021 | 3061 | 2988 | 3038 | 0 | +16.07(+0.53%) |
Dec 05, 2016 | 3006 | 3058 | 2993 | 3022 | 0 | +57.92(+1.95%) |
Dec 02, 2016 | 2954 | 3000 | 2919 | 2964 | 0 | +34.78(+1.19%) |
Dec 01, 2016 | 2968 | 3001 | 2902 | 2930 | 0 | -34.64(-1.17%) |
Nov 30, 2016 | 2951 | 3012 | 2908 | 2964 | 0 | +52.75(+1.81%) |
Nov 29, 2016 | 2896 | 2943 | 2872 | 2912 | 0 | +3.11(+0.11%) |
Nov 28, 2016 | 2910 | 2949 | 2875 | 2908 | 0 | +6.40(+0.22%) |
Nov 25, 2016 | 2899 | 2923 | 2875 | 2902 | 0 | -3.52(-0.12%) |
Nov 24, 2016 | 2906 | 2906 | 2906 | 2906 | 0 | +0.00(+0.00%) |
Nov 23, 2016 | 2896 | 2928 | 2870 | 2906 | 0 | -24.29(-0.83%) |
Nov 22, 2016 | 2940 | 2958 | 2892 | 2930 | 0 | +12.59(+0.43%) |
Nov 21, 2016 | 2871 | 2932 | 2854 | 2917 | 0 | +69.57(+2.44%) |
Nov 18, 2016 | 2847 | 2874 | 2818 | 2848 | 0 | -2.67(-0.09%) |
Nov 17, 2016 | 2870 | 2895 | 2832 | 2850 | 0 | -11.47(-0.40%) |
Nov 16, 2016 | 2867 | 2898 | 2830 | 2862 | 0 | -35.21(-1.22%) |
Nov 15, 2016 | 2871 | 2930 | 2840 | 2897 | 0 | +27.56(+0.96%) |
Nov 14, 2016 | 2846 | 2891 | 2803 | 2869 | 0 | +18.40(+0.65%) |
Nov 11, 2016 | 2851 | 2893 | 2793 | 2851 | 0 | -0.83(-0.03%) |
Nov 10, 2016 | 2819 | 2889 | 2788 | 2852 | 0 | +38.84(+1.38%) |
Nov 09, 2016 | 2727 | 2838 | 2705 | 2813 | 0 | +52.00(+1.88%) |
Nov 08, 2016 | 2730 | 2788 | 2706 | 2761 | 0 | +22.71(+0.83%) |
Nov 07, 2016 | 2736 | 2766 | 2705 | 2738 | 0 | +53.03(+1.97%) |
Nov 04, 2016 | 2674 | 2725 | 2654 | 2685 | 0 | +0.25(+0.01%) |
Nov 03, 2016 | 2722 | 2749 | 2672 | 2685 | 0 | -43.92(-1.61%) |
Nov 02, 2016 | 2752 | 2775 | 2708 | 2729 | 0 | -31.57(-1.14%) |