Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4628 | 4677 | 4609 | 4662 | 0 | +11.59(+0.25%) |
Mar 30, 2017 | 4669 | 4695 | 4636 | 4651 | 0 | -12.48(-0.27%) |
Mar 29, 2017 | 4634 | 4687 | 4622 | 4663 | 0 | +19.23(+0.41%) |
Mar 28, 2017 | 4625 | 4692 | 4594 | 4644 | 0 | +23.11(+0.50%) |
Mar 27, 2017 | 4470 | 4643 | 4446 | 4621 | 0 | +93.24(+2.06%) |
Mar 24, 2017 | 4555 | 4571 | 4492 | 4528 | 0 | -6.57(-0.14%) |
Mar 23, 2017 | 4538 | 4585 | 4511 | 4534 | 0 | +3.08(+0.07%) |
Mar 22, 2017 | 4512 | 4568 | 4490 | 4531 | 0 | +3.83(+0.08%) |
Mar 21, 2017 | 4593 | 4642 | 4504 | 4527 | 0 | -85.51(-1.85%) |
Mar 20, 2017 | 4633 | 4688 | 4581 | 4613 | 0 | -11.03(-0.24%) |
Mar 17, 2017 | 4547 | 4644 | 4530 | 4624 | 0 | +93.65(+2.07%) |
Mar 16, 2017 | 4495 | 4566 | 4441 | 4530 | 0 | +31.98(+0.71%) |
Mar 15, 2017 | 4465 | 4511 | 4428 | 4498 | 0 | +47.82(+1.07%) |
Mar 14, 2017 | 4413 | 4487 | 4395 | 4450 | 0 | +36.75(+0.83%) |
Mar 13, 2017 | 4368 | 4446 | 4350 | 4414 | 0 | +72.60(+1.67%) |
Mar 10, 2017 | 4323 | 4377 | 4304 | 4341 | 0 | +41.61(+0.97%) |
Mar 09, 2017 | 4318 | 4345 | 4275 | 4299 | 0 | -25.94(-0.60%) |
Mar 08, 2017 | 4337 | 4369 | 4314 | 4325 | 0 | -13.05(-0.30%) |
Mar 07, 2017 | 4361 | 4374 | 4298 | 4338 | 0 | -34.53(-0.79%) |
Mar 06, 2017 | 4350 | 4394 | 4324 | 4373 | 0 | +15.38(+0.35%) |
Mar 03, 2017 | 4330 | 4368 | 4296 | 4358 | 0 | +18.12(+0.42%) |
Mar 02, 2017 | 4413 | 4421 | 4316 | 4339 | 0 | -85.30(-1.93%) |
Mar 01, 2017 | 4397 | 4462 | 4376 | 4425 | 0 | +156.05(+3.66%) |
Feb 28, 2017 | 4262 | 4313 | 4244 | 4269 | 0 | +1.21(+0.03%) |
Feb 27, 2017 | 4227 | 4282 | 4208 | 4267 | 0 | +41.72(+0.99%) |
Feb 24, 2017 | 4184 | 4239 | 4166 | 4226 | 0 | +21.64(+0.51%) |
Feb 23, 2017 | 4237 | 4265 | 4192 | 4204 | 0 | -21.76(-0.51%) |
Feb 22, 2017 | 4265 | 4280 | 4205 | 4226 | 0 | -38.38(-0.90%) |
Feb 21, 2017 | 4262 | 4289 | 4229 | 4264 | 0 | +7.90(+0.19%) |
Feb 17, 2017 | 4256 | 4256 | 4256 | 4256 | 0 | -27.37(-0.64%) |
Feb 16, 2017 | 4387 | 4395 | 4248 | 4284 | 0 | -128.64(-2.92%) |
Feb 15, 2017 | 4369 | 4434 | 4347 | 4412 | 0 | +44.77(+1.03%) |
Feb 14, 2017 | 4442 | 4473 | 4349 | 4368 | 0 | -21.86(-0.50%) |
Feb 13, 2017 | 4374 | 4411 | 4338 | 4389 | 0 | +47.54(+1.09%) |
Feb 10, 2017 | 4372 | 4384 | 4330 | 4342 | 0 | -8.69(-0.20%) |
Feb 09, 2017 | 4304 | 4372 | 4295 | 4351 | 0 | +48.92(+1.14%) |
Feb 08, 2017 | 4293 | 4325 | 4268 | 4302 | 0 | +1.77(+0.04%) |
Feb 07, 2017 | 4308 | 4330 | 4260 | 4300 | 0 | -5.30(-0.12%) |
Feb 06, 2017 | 4312 | 4348 | 4275 | 4305 | 0 | +20.13(+0.47%) |
Feb 03, 2017 | 4298 | 4331 | 4271 | 4285 | 0 | +4.50(+0.11%) |
Feb 02, 2017 | 4270 | 4303 | 4248 | 4281 | 0 | +10.28(+0.24%) |
Feb 01, 2017 | 4302 | 4324 | 4246 | 4270 | 0 | -67.54(-1.56%) |
Jan 31, 2017 | 4352 | 4379 | 4313 | 4338 | 0 | -25.84(-0.59%) |
Jan 30, 2017 | 4387 | 4424 | 4347 | 4364 | 0 | -49.02(-1.11%) |
Jan 27, 2017 | 4392 | 4448 | 4359 | 4413 | 0 | +88.53(+2.05%) |
Jan 26, 2017 | 4424 | 4495 | 4292 | 4324 | 0 | -192.86(-4.27%) |
Jan 25, 2017 | 4486 | 4535 | 4462 | 4517 | 0 | +72.00(+1.62%) |
Jan 24, 2017 | 4396 | 4456 | 4376 | 4445 | 0 | +61.06(+1.39%) |
Jan 23, 2017 | 4392 | 4445 | 4361 | 4384 | 0 | -2.22(-0.05%) |
Jan 20, 2017 | 4389 | 4428 | 4366 | 4386 | 0 | +3.25(+0.07%) |
Jan 19, 2017 | 4410 | 4435 | 4367 | 4383 | 0 | -45.38(-1.02%) |
Jan 18, 2017 | 4451 | 4463 | 4391 | 4428 | 0 | -6.59(-0.15%) |
Jan 17, 2017 | 4374 | 4488 | 4352 | 4435 | 0 | +51.00(+1.16%) |
Jan 13, 2017 | 4384 | 4384 | 4384 | 4384 | 0 | -9.67(-0.22%) |
Jan 12, 2017 | 4422 | 4445 | 4344 | 4394 | 0 | -13.07(-0.30%) |
Jan 11, 2017 | 4477 | 4483 | 4360 | 4407 | 0 | -69.44(-1.55%) |
Jan 10, 2017 | 4409 | 4526 | 4374 | 4476 | 0 | +91.91(+2.10%) |
Jan 09, 2017 | 4439 | 4466 | 4374 | 4384 | 0 | -4.72(-0.11%) |
Jan 06, 2017 | 4364 | 4414 | 4335 | 4389 | 0 | +12.04(+0.28%) |
Jan 05, 2017 | 4379 | 4430 | 4357 | 4377 | 0 | +13.17(+0.30%) |
Jan 04, 2017 | 4298 | 4375 | 4274 | 4364 | 0 | +86.48(+2.02%) |