Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7579 | 7589 | 7501 | 7520 | 0 | -44.79(-0.59%) |
May 30, 2017 | 7552 | 7602 | 7548 | 7564 | 0 | +2.95(+0.04%) |
May 26, 2017 | 7581 | 7592 | 7547 | 7561 | 0 | -12.80(-0.17%) |
May 25, 2017 | 7567 | 7598 | 7533 | 7574 | 0 | +26.09(+0.35%) |
May 24, 2017 | 7573 | 7589 | 7515 | 7548 | 0 | -22.64(-0.30%) |
May 23, 2017 | 7625 | 7625 | 7547 | 7571 | 0 | -9.35(-0.12%) |
May 22, 2017 | 7581 | 7609 | 7527 | 7580 | 0 | +45.77(+0.61%) |
May 19, 2017 | 7550 | 7580 | 7513 | 7534 | 0 | +25.60(+0.34%) |
May 18, 2017 | 7446 | 7548 | 7439 | 7509 | 0 | +112.73(+1.52%) |
May 17, 2017 | 7561 | 7609 | 7369 | 7396 | 0 | -256.96(-3.36%) |
May 16, 2017 | 7676 | 7682 | 7616 | 7653 | 0 | -11.32(-0.15%) |
May 15, 2017 | 7680 | 7711 | 7632 | 7664 | 0 | -19.69(-0.26%) |
May 12, 2017 | 7615 | 7700 | 7614 | 7684 | 0 | +105.83(+1.40%) |
May 11, 2017 | 7504 | 7584 | 7497 | 7578 | 0 | +33.97(+0.45%) |
May 10, 2017 | 7562 | 7578 | 7488 | 7544 | 0 | -35.93(-0.47%) |
May 09, 2017 | 7574 | 7624 | 7554 | 7580 | 0 | +48.24(+0.64%) |
May 08, 2017 | 7336 | 7566 | 7336 | 7532 | 0 | +199.36(+2.72%) |
May 05, 2017 | 7224 | 7334 | 7224 | 7333 | 0 | +119.61(+1.66%) |
May 04, 2017 | 7212 | 7243 | 7177 | 7213 | 0 | -26.09(-0.36%) |
May 03, 2017 | 7167 | 7260 | 7102 | 7239 | 0 | -22.15(-0.31%) |
May 02, 2017 | 7263 | 7290 | 7228 | 7261 | 0 | +45.78(+0.63%) |
May 01, 2017 | 7143 | 7246 | 7136 | 7215 | 0 | +144.23(+2.04%) |
Apr 28, 2017 | 7093 | 7103 | 7052 | 7071 | 0 | -6.89(-0.10%) |
Apr 27, 2017 | 7085 | 7096 | 7054 | 7078 | 0 | +5.41(+0.08%) |
Apr 26, 2017 | 7112 | 7118 | 7058 | 7073 | 0 | -41.84(-0.59%) |
Apr 25, 2017 | 7084 | 7133 | 7082 | 7114 | 0 | +43.81(+0.62%) |
Apr 24, 2017 | 7064 | 7086 | 7048 | 7071 | 0 | +67.44(+0.96%) |
Apr 21, 2017 | 7012 | 7022 | 6983 | 7003 | 0 | -8.37(-0.12%) |
Apr 20, 2017 | 6952 | 7035 | 6949 | 7012 | 0 | +86.64(+1.25%) |
Apr 19, 2017 | 6984 | 6990 | 6914 | 6925 | 0 | -25.60(-0.37%) |
Apr 18, 2017 | 6961 | 6992 | 6946 | 6951 | 0 | -31.01(-0.44%) |
Apr 17, 2017 | 6964 | 6984 | 6934 | 6982 | 0 | +38.40(+0.55%) |
Apr 13, 2017 | 6986 | 7009 | 6943 | 6943 | 0 | -36.92(-0.53%) |
Apr 12, 2017 | 6970 | 6997 | 6941 | 6980 | 0 | +8.37(+0.12%) |
Apr 11, 2017 | 7036 | 7056 | 6894 | 6972 | 0 | -75.81(-1.08%) |
Apr 10, 2017 | 7069 | 7082 | 7034 | 7048 | 0 | -8.37(-0.12%) |
Apr 07, 2017 | 7075 | 7097 | 7052 | 7056 | 0 | -15.75(-0.22%) |
Apr 06, 2017 | 7103 | 7114 | 7061 | 7072 | 0 | -17.72(-0.25%) |
Apr 05, 2017 | 7099 | 7160 | 7079 | 7089 | 0 | -36.92(-0.52%) |
Apr 04, 2017 | 7051 | 7132 | 7048 | 7126 | 0 | +52.67(+0.74%) |
Apr 03, 2017 | 7074 | 7094 | 7042 | 7074 | 0 | +1.97(+0.03%) |
Mar 31, 2017 | 7075 | 7102 | 7040 | 7072 | 0 | -13.29(-0.19%) |
Mar 30, 2017 | 7098 | 7113 | 7064 | 7085 | 0 | -9.35(-0.13%) |
Mar 29, 2017 | 7073 | 7113 | 7049 | 7094 | 0 | +15.75(+0.22%) |
Mar 28, 2017 | 6936 | 7090 | 6922 | 7079 | 0 | +143.74(+2.07%) |
Mar 27, 2017 | 6861 | 6952 | 6824 | 6935 | 0 | +11.81(+0.17%) |
Mar 24, 2017 | 6965 | 6977 | 6909 | 6923 | 0 | -13.78(-0.20%) |
Mar 23, 2017 | 6954 | 6969 | 6922 | 6937 | 0 | -24.62(-0.35%) |
Mar 22, 2017 | 6884 | 6970 | 6880 | 6961 | 0 | +77.78(+1.13%) |
Mar 21, 2017 | 6995 | 7029 | 6878 | 6884 | 0 | -79.75(-1.15%) |
Mar 20, 2017 | 6911 | 6965 | 6903 | 6963 | 0 | +72.37(+1.05%) |
Mar 17, 2017 | 6941 | 6941 | 6886 | 6891 | 0 | -34.46(-0.50%) |
Mar 16, 2017 | 6927 | 6942 | 6904 | 6925 | 0 | +11.32(+0.16%) |
Mar 15, 2017 | 6862 | 6928 | 6844 | 6914 | 0 | +72.36(+1.06%) |
Mar 14, 2017 | 6857 | 6874 | 6834 | 6842 | 0 | -10.34(-0.15%) |
Mar 13, 2017 | 6835 | 6863 | 6833 | 6852 | 0 | +2.96(+0.04%) |
Mar 10, 2017 | 6855 | 6860 | 6825 | 6849 | 0 | +22.64(+0.33%) |
Mar 09, 2017 | 6829 | 6832 | 6746 | 6827 | 0 | -15.75(-0.23%) |
Mar 08, 2017 | 6840 | 6882 | 6833 | 6842 | 0 | -25.60(-0.37%) |
Mar 07, 2017 | 6845 | 6891 | 6832 | 6868 | 0 | +8.86(+0.13%) |
Mar 06, 2017 | 6860 | 6880 | 6822 | 6859 | 0 | -21.66(-0.31%) |
Mar 03, 2017 | 6831 | 6883 | 6822 | 6881 | 0 | +40.37(+0.59%) |
Mar 02, 2017 | 6892 | 6905 | 6830 | 6840 | 0 | -40.86(-0.59%) |