Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7614 | 7679 | 7510 | 7654 | 0 | -54.67(-0.71%) |
Jan 30, 2017 | 7593 | 7728 | 7471 | 7708 | 0 | +66.13(+0.87%) |
Jan 27, 2017 | 7511 | 7684 | 7481 | 7642 | 0 | +138.18(+1.84%) |
Jan 26, 2017 | 7595 | 7654 | 7433 | 7504 | 0 | -18.39(-0.24%) |
Jan 25, 2017 | 7468 | 7648 | 7403 | 7523 | 0 | +224.26(+3.07%) |
Jan 24, 2017 | 7116 | 7369 | 7113 | 7298 | 0 | +295.68(+4.22%) |
Jan 23, 2017 | 7028 | 7135 | 6956 | 7003 | 0 | -26.65(-0.38%) |
Jan 20, 2017 | 7009 | 7144 | 7006 | 7029 | 0 | +77.15(+1.11%) |
Jan 19, 2017 | 6896 | 7139 | 6882 | 6952 | 0 | -189.86(-2.66%) |
Jan 18, 2017 | 6959 | 7157 | 6903 | 7142 | 0 | +168.08(+2.41%) |
Jan 17, 2017 | 7020 | 7076 | 6925 | 6974 | 0 | -136.81(-1.92%) |
Jan 13, 2017 | 7111 | 7111 | 7111 | 7111 | 0 | -36.76(-0.51%) |
Jan 12, 2017 | 7195 | 7201 | 6956 | 7147 | 0 | -148.10(-2.03%) |
Jan 11, 2017 | 7240 | 7324 | 7222 | 7296 | 0 | +92.69(+1.29%) |
Jan 10, 2017 | 7164 | 7265 | 7143 | 7203 | 0 | +46.02(+0.64%) |
Jan 09, 2017 | 7035 | 7224 | 7034 | 7157 | 0 | +92.72(+1.31%) |
Jan 06, 2017 | 7137 | 7141 | 7043 | 7064 | 0 | -23.47(-0.33%) |
Jan 05, 2017 | 7179 | 7234 | 7041 | 7088 | 0 | -79.85(-1.11%) |
Jan 04, 2017 | 7265 | 7317 | 7127 | 7167 | 0 | -59.97(-0.83%) |
Jan 03, 2017 | 7073 | 7287 | 7061 | 7227 | 0 | +201.01(+2.86%) |
Dec 30, 2016 | 7026 | 7026 | 7026 | 7026 | 0 | -112.90(-1.58%) |
Dec 29, 2016 | 7232 | 7302 | 7101 | 7139 | 0 | -151.90(-2.08%) |
Dec 28, 2016 | 7485 | 7490 | 7285 | 7291 | 0 | -163.08(-2.19%) |
Dec 27, 2016 | 7466 | 7556 | 7420 | 7454 | 0 | +12.41(+0.17%) |
Dec 23, 2016 | 7442 | 7442 | 7442 | 7442 | 0 | +30.68(+0.41%) |
Dec 22, 2016 | 7332 | 7510 | 7284 | 7411 | 0 | +775.97(+11.69%) |
Dec 21, 2016 | 6690 | 6716 | 6563 | 6635 | 0 | -25.10(-0.38%) |
Dec 20, 2016 | 6686 | 6710 | 6601 | 6660 | 0 | +88.73(+1.35%) |
Dec 19, 2016 | 6588 | 6680 | 6505 | 6572 | 0 | +33.79(+0.52%) |
Dec 16, 2016 | 6621 | 6768 | 6511 | 6538 | 0 | -11.00(-0.17%) |
Dec 15, 2016 | 6493 | 6620 | 6455 | 6549 | 0 | +82.00(+1.27%) |
Dec 14, 2016 | 6446 | 6568 | 6394 | 6467 | 0 | -41.33(-0.64%) |
Dec 13, 2016 | 6513 | 6614 | 6405 | 6508 | 0 | +34.37(+0.53%) |
Dec 12, 2016 | 6560 | 6624 | 6308 | 6474 | 0 | -145.58(-2.20%) |
Dec 09, 2016 | 6682 | 6724 | 6504 | 6619 | 0 | -45.34(-0.68%) |
Dec 08, 2016 | 6675 | 6765 | 6535 | 6665 | 0 | +81.29(+1.23%) |
Dec 07, 2016 | 6291 | 6616 | 6229 | 6583 | 0 | +421.32(+6.84%) |
Dec 06, 2016 | 6021 | 6172 | 6004 | 6162 | 0 | +150.35(+2.50%) |
Dec 05, 2016 | 6123 | 6132 | 5942 | 6012 | 0 | -45.85(-0.76%) |
Dec 02, 2016 | 5953 | 6185 | 5904 | 6058 | 0 | +94.87(+1.59%) |
Dec 01, 2016 | 6347 | 6387 | 5870 | 5963 | 0 | -329.96(-5.24%) |
Nov 30, 2016 | 6316 | 6374 | 6242 | 6293 | 0 | +24.43(+0.39%) |
Nov 29, 2016 | 6423 | 6508 | 6256 | 6268 | 0 | -174.69(-2.71%) |
Nov 28, 2016 | 6503 | 6535 | 6427 | 6443 | 0 | -47.97(-0.74%) |
Nov 25, 2016 | 6431 | 6584 | 6383 | 6491 | 0 | +69.09(+1.08%) |
Nov 23, 2016 | 6422 | 6422 | 6422 | 6422 | 0 | +52.67(+0.83%) |
Nov 22, 2016 | 6335 | 6388 | 6274 | 6369 | 0 | +81.49(+1.30%) |
Nov 21, 2016 | 6263 | 6348 | 6239 | 6288 | 0 | +77.12(+1.24%) |
Nov 18, 2016 | 6116 | 6248 | 6097 | 6210 | 0 | +12.90(+0.21%) |
Nov 17, 2016 | 5945 | 6247 | 5912 | 6198 | 0 | +286.66(+4.85%) |
Nov 16, 2016 | 5809 | 5938 | 5800 | 5911 | 0 | +50.61(+0.86%) |
Nov 15, 2016 | 5727 | 5884 | 5723 | 5860 | 0 | +116.26(+2.02%) |
Nov 14, 2016 | 5762 | 5832 | 5688 | 5744 | 0 | +13.99(+0.24%) |
Nov 11, 2016 | 5541 | 5734 | 5487 | 5730 | 0 | +217.96(+3.95%) |
Nov 10, 2016 | 5626 | 5754 | 5480 | 5512 | 0 | -66.48(-1.19%) |
Nov 09, 2016 | 5485 | 5564 | 5422 | 5579 | 0 | -53.13(-0.94%) |
Nov 08, 2016 | 5595 | 5676 | 5518 | 5632 | 0 | +14.08(+0.25%) |
Nov 07, 2016 | 5510 | 5637 | 5506 | 5618 | 0 | +216.94(+4.02%) |
Nov 04, 2016 | 5334 | 5507 | 5327 | 5401 | 0 | +19.43(+0.36%) |
Nov 03, 2016 | 5394 | 5441 | 5360 | 5381 | 0 | -18.81(-0.35%) |
Nov 02, 2016 | 5486 | 5510 | 5345 | 5400 | 0 | -97.06(-1.77%) |