Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3060 | 3128 | 3038 | 3071 | 6 | +11.25(+0.37%) |
May 30, 2017 | 2970 | 3080 | 2970 | 3060 | 36 | +0.00(+0.00%) |
May 26, 2017 | 3094 | 3161 | 3038 | 3060 | 34 | -33.75(-1.09%) |
May 25, 2017 | 3094 | 3211 | 3094 | 3094 | 17 | -101.25(-3.17%) |
May 24, 2017 | 3094 | 3240 | 3094 | 3195 | 24 | +56.25(+1.79%) |
May 23, 2017 | 3172 | 3262 | 3139 | 3139 | 28 | -67.50(-2.11%) |
May 22, 2017 | 3218 | 3442 | 3150 | 3206 | 72 | -34.87(-1.08%) |
May 19, 2017 | 3600 | 3676 | 3229 | 3241 | 96 | -358.88(-9.97%) |
May 18, 2017 | 3386 | 4421 | 3375 | 3600 | 1,297 | +191.25(+5.61%) |
May 17, 2017 | 3319 | 3532 | 3161 | 3409 | 42 | +90.00(+2.71%) |
May 16, 2017 | 3389 | 3389 | 3161 | 3319 | 39 | -11.25(-0.34%) |
May 15, 2017 | 3330 | 3404 | 3262 | 3330 | 26 | -0.56(-0.02%) |
May 12, 2017 | 3206 | 3526 | 3206 | 3331 | 10 | +11.92(+0.36%) |
May 11, 2017 | 3308 | 3319 | 3206 | 3319 | 12 | -11.36(-0.34%) |
May 10, 2017 | 3319 | 3380 | 3319 | 3330 | 13 | +0.00(+0.00%) |
May 09, 2017 | 3166 | 3386 | 3166 | 3330 | 15 | +11.25(+0.34%) |
May 08, 2017 | 3206 | 3403 | 3116 | 3319 | 29 | +56.25(+1.72%) |
May 05, 2017 | 3302 | 3319 | 3229 | 3262 | 21 | +0.00(+0.00%) |
May 04, 2017 | 3206 | 3408 | 3137 | 3262 | 37 | -56.25(-1.69%) |
May 03, 2017 | 3218 | 3375 | 3206 | 3319 | 57 | -11.25(-0.34%) |
May 02, 2017 | 3431 | 3600 | 3319 | 3330 | 13 | -101.25(-2.95%) |
May 01, 2017 | 3600 | 3600 | 3352 | 3431 | 32 | +22.50(+0.66%) |
Apr 28, 2017 | 3218 | 3589 | 3218 | 3409 | 81 | +101.25(+3.06%) |
Apr 27, 2017 | 3364 | 3386 | 3240 | 3308 | 20 | -78.75(-2.33%) |
Apr 26, 2017 | 3364 | 3519 | 3229 | 3386 | 39 | +22.50(+0.67%) |
Apr 25, 2017 | 3240 | 3485 | 3173 | 3364 | 64 | +157.50(+4.91%) |
Apr 24, 2017 | 3319 | 3392 | 3065 | 3206 | 59 | -90.00(-2.73%) |
Apr 21, 2017 | 3578 | 3825 | 3274 | 3296 | 146 | -281.25(-7.86%) |
Apr 20, 2017 | 3566 | 3881 | 3391 | 3578 | 247 | +180.00(+5.30%) |
Apr 19, 2017 | 3352 | 3578 | 3262 | 3398 | 142 | +78.75(+2.37%) |
Apr 18, 2017 | 3071 | 3600 | 3004 | 3319 | 269 | +236.25(+7.66%) |
Apr 17, 2017 | 3094 | 3139 | 3004 | 3082 | 51 | +56.25(+1.86%) |
Apr 13, 2017 | 3139 | 3139 | 3004 | 3026 | 43 | -81.00(-2.61%) |
Apr 12, 2017 | 3218 | 3303 | 3094 | 3107 | 70 | -155.25(-4.76%) |
Apr 11, 2017 | 3510 | 3600 | 3229 | 3262 | 108 | -281.36(-7.94%) |
Apr 10, 2017 | 3724 | 3830 | 3544 | 3544 | 78 | -303.64(-7.89%) |
Apr 07, 2017 | 3971 | 4162 | 3510 | 3848 | 94 | -315.00(-7.57%) |
Apr 06, 2017 | 4061 | 4185 | 3994 | 4162 | 107 | -11.25(-0.27%) |
Apr 05, 2017 | 4331 | 4478 | 3994 | 4174 | 228 | -337.50(-7.48%) |
Apr 04, 2017 | 4972 | 5321 | 4219 | 4511 | 2,653 | +483.75(+12.01%) |
Apr 03, 2017 | 3938 | 4331 | 3938 | 4028 | 148 | -461.25(-10.28%) |
Mar 31, 2017 | 4050 | 4489 | 3836 | 4489 | 313 | +438.75(+10.83%) |
Mar 30, 2017 | 4050 | 4365 | 3870 | 4050 | 408 | -67.50(-1.64%) |
Mar 29, 2017 | 4736 | 4894 | 4084 | 4118 | 1,693 | -1485.00(-26.51%) |
Mar 28, 2017 | 3082 | 5692 | 2946 | 5602 | 6,731 | +2520.00(+81.75%) |
Mar 27, 2017 | 3128 | 3268 | 3004 | 3082 | 33 | -90.00(-2.84%) |
Mar 24, 2017 | 3262 | 3442 | 3094 | 3172 | 112 | -180.00(-5.37%) |
Mar 23, 2017 | 3330 | 3656 | 3308 | 3352 | 154 | -45.00(-1.32%) |
Mar 22, 2017 | 3195 | 3398 | 3128 | 3398 | 55 | +67.50(+2.03%) |
Mar 21, 2017 | 3128 | 3544 | 3105 | 3330 | 105 | +11.25(+0.34%) |
Mar 20, 2017 | 3465 | 3701 | 3150 | 3319 | 308 | -236.25(-6.65%) |
Mar 17, 2017 | 2880 | 4388 | 2846 | 3555 | 2,679 | +798.75(+28.98%) |
Mar 16, 2017 | 2779 | 2948 | 2588 | 2756 | 34 | +67.50(+2.51%) |
Mar 15, 2017 | 2531 | 2807 | 2531 | 2689 | 38 | +11.25(+0.42%) |
Mar 14, 2017 | 3015 | 3015 | 2655 | 2678 | 18 | -168.75(-5.93%) |
Mar 13, 2017 | 3094 | 3094 | 2700 | 2846 | 88 | -236.25(-7.66%) |
Mar 10, 2017 | 3049 | 3094 | 2869 | 3082 | 46 | +33.75(+1.11%) |
Mar 09, 2017 | 3128 | 3375 | 2992 | 3049 | 46 | -67.50(-2.17%) |
Mar 08, 2017 | 3375 | 3409 | 2869 | 3116 | 66 | -202.50(-6.10%) |
Mar 07, 2017 | 3499 | 3656 | 3206 | 3319 | 56 | -135.00(-3.91%) |
Mar 06, 2017 | 3319 | 3555 | 3262 | 3454 | 30 | +146.25(+4.42%) |
Mar 03, 2017 | 3442 | 3442 | 3266 | 3308 | 18 | -141.75(-4.11%) |
Mar 02, 2017 | 3634 | 3679 | 3262 | 3449 | 67 | +29.25(+0.86%) |