Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3044 | 3091 | 2995 | 3088 | 0 | +36.57(+1.20%) |
May 30, 2017 | 3060 | 3085 | 3040 | 3051 | 0 | -8.89(-0.29%) |
May 26, 2017 | 3043 | 3062 | 3024 | 3060 | 0 | +12.71(+0.42%) |
May 25, 2017 | 3042 | 3060 | 2999 | 3047 | 0 | +28.00(+0.93%) |
May 24, 2017 | 3040 | 3136 | 2988 | 3019 | 0 | -287.50(-8.69%) |
May 23, 2017 | 3331 | 3349 | 3293 | 3307 | 0 | -18.82(-0.57%) |
May 22, 2017 | 3316 | 3352 | 3310 | 3326 | 0 | +26.65(+0.81%) |
May 19, 2017 | 3276 | 3310 | 3251 | 3299 | 0 | +33.90(+1.04%) |
May 18, 2017 | 3237 | 3280 | 3216 | 3265 | 0 | +32.25(+1.00%) |
May 17, 2017 | 3282 | 3270 | 3217 | 3233 | 0 | -49.07(-1.50%) |
May 16, 2017 | 3277 | 3284 | 3239 | 3282 | 0 | +7.06(+0.22%) |
May 15, 2017 | 3285 | 3302 | 3255 | 3275 | 0 | -9.37(-0.29%) |
May 12, 2017 | 3320 | 3326 | 3244 | 3284 | 0 | +17.13(+0.52%) |
May 11, 2017 | 3285 | 3292 | 3232 | 3267 | 0 | -33.00(-1.00%) |
May 10, 2017 | 3290 | 3313 | 3284 | 3300 | 0 | +17.40(+0.53%) |
May 09, 2017 | 3249 | 3284 | 3249 | 3283 | 0 | +37.64(+1.16%) |
May 08, 2017 | 3286 | 3293 | 3242 | 3245 | 0 | -38.70(-1.18%) |
May 05, 2017 | 3238 | 3285 | 3236 | 3284 | 0 | +52.93(+1.64%) |
May 04, 2017 | 3276 | 3280 | 3229 | 3231 | 0 | -41.61(-1.27%) |
May 03, 2017 | 3271 | 3288 | 3264 | 3272 | 0 | +3.60(+0.11%) |
May 02, 2017 | 3247 | 3288 | 3246 | 3269 | 0 | +27.27(+0.84%) |
May 01, 2017 | 3260 | 3261 | 3231 | 3242 | 0 | -12.41(-0.38%) |
Apr 28, 2017 | 3277 | 3281 | 3240 | 3254 | 0 | -25.47(-0.78%) |
Apr 27, 2017 | 3307 | 3320 | 3271 | 3279 | 0 | -25.85(-0.78%) |
Apr 26, 2017 | 3305 | 3322 | 3295 | 3305 | 0 | +9.54(+0.29%) |
Apr 25, 2017 | 3306 | 3316 | 3274 | 3296 | 0 | +8.54(+0.26%) |
Apr 24, 2017 | 3287 | 3297 | 3266 | 3287 | 0 | +31.85(+0.98%) |
Apr 21, 2017 | 3266 | 3273 | 3248 | 3255 | 0 | -15.84(-0.48%) |
Apr 20, 2017 | 3265 | 3284 | 3255 | 3271 | 0 | +20.92(+0.64%) |
Apr 19, 2017 | 3232 | 3259 | 3232 | 3250 | 0 | +27.74(+0.86%) |
Apr 18, 2017 | 3241 | 3263 | 3217 | 3223 | 0 | -26.76(-0.82%) |
Apr 17, 2017 | 3244 | 3250 | 3207 | 3249 | 0 | +12.08(+0.37%) |
Apr 13, 2017 | 3259 | 3273 | 3236 | 3237 | 0 | -19.83(-0.61%) |
Apr 12, 2017 | 3269 | 3276 | 3248 | 3257 | 0 | -14.36(-0.44%) |
Apr 11, 2017 | 3309 | 3318 | 3244 | 3271 | 0 | -37.61(-1.14%) |
Apr 10, 2017 | 3308 | 3348 | 3297 | 3309 | 0 | -8.97(-0.27%) |
Apr 07, 2017 | 3323 | 3347 | 3311 | 3318 | 0 | -7.88(-0.24%) |
Apr 06, 2017 | 3307 | 3340 | 3294 | 3326 | 0 | +32.59(+0.99%) |
Apr 05, 2017 | 3333 | 3344 | 3283 | 3293 | 0 | -31.20(-0.94%) |
Apr 04, 2017 | 3331 | 3343 | 3312 | 3324 | 0 | -18.74(-0.56%) |
Apr 03, 2017 | 3387 | 3395 | 3341 | 3343 | 0 | -39.74(-1.17%) |
Mar 31, 2017 | 3372 | 3402 | 3372 | 3383 | 0 | +1.86(+0.06%) |
Mar 30, 2017 | 3408 | 3426 | 3350 | 3381 | 0 | -41.01(-1.20%) |
Mar 29, 2017 | 3406 | 3453 | 3405 | 3422 | 0 | +12.87(+0.38%) |
Mar 28, 2017 | 3381 | 3415 | 3373 | 3409 | 0 | +34.69(+1.03%) |
Mar 27, 2017 | 3357 | 3387 | 3328 | 3375 | 0 | -11.37(-0.34%) |
Mar 24, 2017 | 3390 | 3423 | 3368 | 3386 | 0 | +0.59(+0.02%) |
Mar 23, 2017 | 3383 | 3416 | 3374 | 3385 | 0 | +8.94(+0.26%) |
Mar 22, 2017 | 3338 | 3382 | 3310 | 3376 | 0 | +39.11(+1.17%) |
Mar 21, 2017 | 3354 | 3373 | 3328 | 3337 | 0 | +6.19(+0.19%) |
Mar 20, 2017 | 3312 | 3360 | 3308 | 3331 | 0 | +50.19(+1.53%) |
Mar 17, 2017 | 3312 | 3337 | 3234 | 3281 | 0 | +86.59(+2.71%) |
Mar 16, 2017 | 3188 | 3217 | 3186 | 3194 | 0 | -17.29(-0.54%) |
Mar 15, 2017 | 3174 | 3214 | 3166 | 3212 | 0 | +47.40(+1.50%) |
Mar 14, 2017 | 3149 | 3187 | 3135 | 3164 | 0 | +9.68(+0.31%) |
Mar 13, 2017 | 3150 | 3157 | 3134 | 3155 | 0 | +5.29(+0.17%) |
Mar 10, 2017 | 3164 | 3168 | 3138 | 3149 | 0 | +8.68(+0.28%) |
Mar 09, 2017 | 3126 | 3154 | 3124 | 3141 | 0 | -22.85(-0.72%) |
Mar 08, 2017 | 3159 | 3170 | 3143 | 3163 | 0 | +12.79(+0.41%) |
Mar 07, 2017 | 3168 | 3183 | 3146 | 3151 | 0 | -40.77(-1.28%) |
Mar 06, 2017 | 3193 | 3201 | 3171 | 3191 | 0 | -14.56(-0.45%) |
Mar 03, 2017 | 3197 | 3218 | 3187 | 3206 | 0 | +7.90(+0.25%) |
Mar 02, 2017 | 3220 | 3239 | 3166 | 3198 | 0 | -50.62(-1.56%) |