Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2433 | 2442 | 2405 | 2412 | 0 | -22.83(-0.94%) |
Mar 30, 2017 | 2399 | 2446 | 2387 | 2435 | 0 | +31.35(+1.30%) |
Mar 29, 2017 | 2414 | 2434 | 2397 | 2404 | 0 | -20.15(-0.83%) |
Mar 28, 2017 | 2423 | 2435 | 2373 | 2424 | 0 | -9.43(-0.39%) |
Mar 27, 2017 | 2382 | 2487 | 2377 | 2433 | 0 | +68.40(+2.89%) |
Mar 24, 2017 | 2305 | 2384 | 2301 | 2365 | 0 | +73.97(+3.23%) |
Mar 23, 2017 | 2284 | 2317 | 2277 | 2291 | 0 | +6.50(+0.28%) |
Mar 22, 2017 | 2275 | 2289 | 2252 | 2285 | 0 | +13.21(+0.58%) |
Mar 21, 2017 | 2313 | 2325 | 2263 | 2271 | 0 | -39.27(-1.70%) |
Mar 20, 2017 | 2337 | 2343 | 2296 | 2311 | 0 | -24.61(-1.05%) |
Mar 17, 2017 | 2348 | 2353 | 2322 | 2335 | 0 | -10.59(-0.45%) |
Mar 16, 2017 | 2369 | 2371 | 2320 | 2346 | 0 | -17.45(-0.74%) |
Mar 15, 2017 | 2336 | 2371 | 2328 | 2363 | 0 | +32.76(+1.41%) |
Mar 14, 2017 | 2348 | 2357 | 2314 | 2331 | 0 | -38.32(-1.62%) |
Mar 13, 2017 | 2376 | 2393 | 2351 | 2369 | 0 | -3.07(-0.13%) |
Mar 10, 2017 | 2413 | 2419 | 2358 | 2372 | 0 | -41.32(-1.71%) |
Mar 09, 2017 | 2405 | 2435 | 2385 | 2413 | 0 | +8.69(+0.36%) |
Mar 08, 2017 | 2401 | 2428 | 2393 | 2405 | 0 | +7.39(+0.31%) |
Mar 07, 2017 | 2436 | 2448 | 2380 | 2397 | 0 | -59.96(-2.44%) |
Mar 06, 2017 | 2441 | 2467 | 2425 | 2457 | 0 | +16.89(+0.69%) |
Mar 03, 2017 | 2386 | 2444 | 2379 | 2440 | 0 | +58.80(+2.47%) |
Mar 02, 2017 | 2414 | 2425 | 2376 | 2381 | 0 | -45.42(-1.87%) |
Mar 01, 2017 | 2478 | 2502 | 2419 | 2427 | 0 | -9.31(-0.38%) |
Feb 28, 2017 | 2434 | 2448 | 2415 | 2436 | 0 | -17.28(-0.70%) |
Feb 27, 2017 | 2428 | 2461 | 2417 | 2453 | 0 | +20.78(+0.85%) |
Feb 24, 2017 | 2403 | 2440 | 2389 | 2433 | 0 | +25.38(+1.05%) |
Feb 23, 2017 | 2410 | 2424 | 2392 | 2407 | 0 | +3.29(+0.14%) |
Feb 22, 2017 | 2422 | 2430 | 2396 | 2404 | 0 | -17.08(-0.71%) |
Feb 21, 2017 | 2380 | 2442 | 2379 | 2421 | 0 | +75.50(+3.22%) |
Feb 17, 2017 | 2346 | 2346 | 2346 | 2346 | 0 | +14.58(+0.63%) |
Feb 16, 2017 | 2338 | 2352 | 2313 | 2331 | 0 | -9.31(-0.40%) |
Feb 15, 2017 | 2302 | 2346 | 2298 | 2340 | 0 | +32.96(+1.43%) |
Feb 14, 2017 | 2248 | 2311 | 2240 | 2307 | 0 | +55.28(+2.45%) |
Feb 13, 2017 | 2234 | 2257 | 2227 | 2252 | 0 | +25.08(+1.13%) |
Feb 10, 2017 | 2228 | 2239 | 2217 | 2227 | 0 | -0.27(-0.01%) |
Feb 09, 2017 | 2179 | 2230 | 2177 | 2227 | 0 | +47.04(+2.16%) |
Feb 08, 2017 | 2163 | 2187 | 2150 | 2180 | 0 | +9.98(+0.46%) |
Feb 07, 2017 | 2176 | 2202 | 2145 | 2170 | 0 | +0.93(+0.04%) |
Feb 06, 2017 | 2191 | 2205 | 2166 | 2169 | 0 | -16.88(-0.77%) |
Feb 03, 2017 | 2165 | 2195 | 2159 | 2186 | 0 | +29.96(+1.39%) |
Feb 02, 2017 | 2173 | 2178 | 2147 | 2156 | 0 | -22.13(-1.02%) |
Feb 01, 2017 | 2166 | 2192 | 2150 | 2178 | 0 | +22.65(+1.05%) |
Jan 31, 2017 | 2160 | 2170 | 2130 | 2156 | 0 | +5.08(+0.24%) |
Jan 30, 2017 | 2165 | 2167 | 2124 | 2151 | 0 | -17.22(-0.79%) |
Jan 27, 2017 | 2180 | 2183 | 2151 | 2168 | 0 | -6.15(-0.28%) |
Jan 26, 2017 | 2186 | 2202 | 2168 | 2174 | 0 | -15.53(-0.71%) |
Jan 25, 2017 | 2162 | 2202 | 2159 | 2190 | 0 | +31.25(+1.45%) |
Jan 24, 2017 | 2150 | 2164 | 2129 | 2158 | 0 | +14.74(+0.69%) |
Jan 23, 2017 | 2158 | 2158 | 2108 | 2144 | 0 | -24.35(-1.12%) |
Jan 20, 2017 | 2154 | 2179 | 2151 | 2168 | 0 | +17.46(+0.81%) |
Jan 19, 2017 | 2185 | 2197 | 2146 | 2150 | 0 | -42.28(-1.93%) |
Jan 18, 2017 | 2214 | 2215 | 2176 | 2193 | 0 | -13.94(-0.63%) |
Jan 17, 2017 | 2165 | 2223 | 2146 | 2207 | 0 | +41.77(+1.93%) |
Jan 13, 2017 | 2165 | 2165 | 2165 | 2165 | 0 | +10.63(+0.49%) |
Jan 12, 2017 | 2145 | 2161 | 2114 | 2154 | 0 | +3.19(+0.15%) |
Jan 11, 2017 | 2141 | 2163 | 2115 | 2151 | 0 | +7.78(+0.36%) |
Jan 10, 2017 | 2143 | 2164 | 2124 | 2143 | 0 | +1.24(+0.06%) |
Jan 09, 2017 | 2091 | 2148 | 2087 | 2142 | 0 | +51.94(+2.49%) |
Jan 06, 2017 | 2102 | 2108 | 2075 | 2090 | 0 | -5.42(-0.26%) |
Jan 05, 2017 | 2083 | 2107 | 2058 | 2096 | 0 | +1.90(+0.09%) |
Jan 04, 2017 | 2063 | 2105 | 2043 | 2094 | 0 | +43.45(+2.12%) |