Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3808 | 3810 | 3590 | 3632 | 3,988 | -200.01(-5.22%) |
Feb 27, 2017 | 3916 | 3934 | 3800 | 3832 | 1,410 | -122.54(-3.10%) |
Feb 24, 2017 | 3815 | 3960 | 3800 | 3955 | 549 | +10.49(+0.27%) |
Feb 23, 2017 | 3957 | 3965 | 3875 | 3945 | 261 | -19.46(-0.49%) |
Feb 22, 2017 | 3912 | 3980 | 3891 | 3964 | 470 | +49.98(+1.28%) |
Feb 21, 2017 | 3923 | 3943 | 3855 | 3914 | 304 | +42.94(+1.11%) |
Feb 17, 2017 | 3871 | 3871 | 3871 | 0 | -29.95(-0.77%) | |
Feb 16, 2017 | 3970 | 3985 | 3875 | 3901 | 521 | -69.65(-1.75%) |
Feb 15, 2017 | 3893 | 3971 | 3850 | 3971 | 477 | +70.65(+1.81%) |
Feb 14, 2017 | 3930 | 3949 | 3854 | 3900 | 420 | -50.00(-1.27%) |
Feb 13, 2017 | 3844 | 3950 | 3809 | 3950 | 616 | +130.00(+3.40%) |
Feb 10, 2017 | 3829 | 3835 | 3750 | 3820 | 424 | +28.51(+0.75%) |
Feb 09, 2017 | 3784 | 3820 | 3755 | 3791 | 403 | +46.49(+1.24%) |
Feb 08, 2017 | 3884 | 3896 | 3721 | 3745 | 703 | -102.05(-2.65%) |
Feb 07, 2017 | 3965 | 3965 | 3847 | 3847 | 327 | -42.95(-1.10%) |
Feb 06, 2017 | 4024 | 4024 | 3881 | 3890 | 348 | -107.75(-2.70%) |
Feb 03, 2017 | 3842 | 4044 | 3813 | 3998 | 517 | +165.32(+4.31%) |
Feb 02, 2017 | 3995 | 3995 | 3828 | 3832 | 239 | -73.57(-1.88%) |
Feb 01, 2017 | 3920 | 4050 | 3863 | 3906 | 723 | +56.00(+1.45%) |
Jan 31, 2017 | 3799 | 3850 | 3716 | 3850 | 576 | +25.04(+0.65%) |
Jan 30, 2017 | 3900 | 3900 | 3761 | 3825 | 510 | -91.73(-2.34%) |
Jan 27, 2017 | 3845 | 3950 | 3804 | 3917 | 332 | +128.09(+3.38%) |
Jan 26, 2017 | 3751 | 3827 | 3741 | 3789 | 681 | +57.29(+1.54%) |
Jan 25, 2017 | 4049 | 4049 | 3703 | 3731 | 1,687 | -263.19(-6.59%) |
Jan 24, 2017 | 3825 | 3996 | 3775 | 3994 | 487 | +192.50(+5.06%) |
Jan 23, 2017 | 3800 | 3838 | 3766 | 3802 | 209 | +37.00(+0.98%) |
Jan 20, 2017 | 3751 | 3839 | 3750 | 3765 | 369 | +10.66(+0.28%) |
Jan 19, 2017 | 3750 | 3866 | 3720 | 3754 | 575 | +14.35(+0.38%) |
Jan 18, 2017 | 3742 | 3742 | 3681 | 3740 | 505 | -1.69(-0.05%) |
Jan 17, 2017 | 3790 | 3815 | 3715 | 3742 | 396 | -88.32(-2.31%) |
Jan 13, 2017 | 3830 | 3830 | 3830 | 0 | +3.00(+0.08%) | |
Jan 12, 2017 | 3991 | 4000 | 3825 | 3827 | 510 | -164.99(-4.13%) |
Jan 11, 2017 | 3990 | 4050 | 3970 | 3992 | 549 | +31.71(+0.80%) |
Jan 10, 2017 | 3965 | 3990 | 3870 | 3960 | 750 | +66.19(+1.70%) |
Jan 09, 2017 | 4085 | 4085 | 3885 | 3894 | 756 | -117.91(-2.94%) |
Jan 06, 2017 | 4098 | 4117 | 4011 | 4012 | 407 | -39.00(-0.96%) |
Jan 05, 2017 | 4235 | 4250 | 4051 | 4051 | 467 | -153.00(-3.64%) |
Jan 04, 2017 | 4088 | 4225 | 4025 | 4204 | 844 | +191.99(+4.79%) |
Jan 03, 2017 | 4080 | 4125 | 3998 | 4012 | 596 | +60.02(+1.52%) |
Dec 30, 2016 | 3952 | 3952 | 3952 | 0 | -55.53(-1.39%) | |
Dec 29, 2016 | 4088 | 4091 | 3978 | 4008 | 405 | -23.52(-0.58%) |
Dec 28, 2016 | 4133 | 4160 | 4018 | 4031 | 270 | -101.96(-2.47%) |
Dec 27, 2016 | 4070 | 4134 | 4045 | 4133 | 220 | +84.29(+2.08%) |
Dec 23, 2016 | 4049 | 4049 | 4049 | 0 | +49.71(+1.24%) | |
Dec 22, 2016 | 4128 | 4128 | 3914 | 3999 | 469 | -101.00(-2.46%) |
Dec 21, 2016 | 4195 | 4195 | 4063 | 4100 | 420 | -40.00(-0.97%) |
Dec 20, 2016 | 4212 | 4212 | 4098 | 4140 | 697 | +15.00(+0.36%) |
Dec 19, 2016 | 4216 | 4230 | 4095 | 4125 | 594 | -104.70(-2.48%) |
Dec 16, 2016 | 4304 | 4544 | 4162 | 4230 | 1,998 | +112.86(+2.74%) |
Dec 15, 2016 | 4275 | 4275 | 4117 | 4117 | 696 | -158.16(-3.70%) |
Dec 14, 2016 | 4200 | 4295 | 4126 | 4275 | 723 | +74.95(+1.78%) |
Dec 13, 2016 | 4269 | 4325 | 4170 | 4200 | 411 | -21.30(-0.50%) |
Dec 12, 2016 | 4250 | 4383 | 4133 | 4221 | 572 | -69.42(-1.62%) |
Dec 09, 2016 | 4470 | 4545 | 4225 | 4291 | 963 | -153.37(-3.45%) |
Dec 08, 2016 | 4390 | 4490 | 4306 | 4444 | 706 | +80.14(+1.84%) |
Dec 07, 2016 | 4402 | 4402 | 4280 | 4364 | 412 | -27.00(-0.61%) |
Dec 06, 2016 | 4227 | 4431 | 4175 | 4391 | 1,057 | +176.17(+4.18%) |
Dec 05, 2016 | 4044 | 4216 | 4025 | 4215 | 1,030 | +165.03(+4.08%) |
Dec 02, 2016 | 4007 | 4098 | 3882 | 4050 | 630 | -25.20(-0.62%) |