Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3243 | 3272 | 3200 | 3224 | 0 | -28.76(-0.88%) |
Feb 27, 2017 | 3242 | 3280 | 3218 | 3253 | 0 | +9.59(+0.30%) |
Feb 24, 2017 | 3220 | 3280 | 3198 | 3243 | 0 | -8.49(-0.26%) |
Feb 23, 2017 | 3331 | 3338 | 3231 | 3251 | 0 | -50.11(-1.52%) |
Feb 22, 2017 | 3305 | 3342 | 3278 | 3302 | 0 | -15.14(-0.46%) |
Feb 21, 2017 | 3262 | 3338 | 3230 | 3317 | 0 | +78.76(+2.43%) |
Feb 17, 2017 | 3238 | 3238 | 3238 | 3238 | 0 | -3.81(-0.12%) |
Feb 16, 2017 | 3256 | 3302 | 3214 | 3242 | 0 | -4.73(-0.15%) |
Feb 15, 2017 | 3239 | 3266 | 3206 | 3246 | 0 | -1.45(-0.04%) |
Feb 14, 2017 | 3244 | 3266 | 3205 | 3248 | 0 | -0.40(-0.01%) |
Feb 13, 2017 | 3249 | 3279 | 3222 | 3248 | 0 | +8.93(+0.28%) |
Feb 10, 2017 | 3234 | 3281 | 3208 | 3239 | 0 | +33.31(+1.04%) |
Feb 09, 2017 | 3197 | 3231 | 3169 | 3206 | 0 | +21.53(+0.68%) |
Feb 08, 2017 | 3184 | 3215 | 3129 | 3185 | 0 | +27.60(+0.87%) |
Feb 07, 2017 | 3185 | 3217 | 3132 | 3157 | 0 | -13.93(-0.44%) |
Feb 06, 2017 | 3188 | 3208 | 3151 | 3171 | 0 | -15.15(-0.48%) |
Feb 03, 2017 | 3170 | 3203 | 3145 | 3186 | 0 | +5.20(+0.16%) |
Feb 02, 2017 | 3204 | 3235 | 3160 | 3181 | 0 | -11.96(-0.37%) |
Feb 01, 2017 | 3166 | 3221 | 3121 | 3193 | 0 | +33.79(+1.07%) |
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%) |