Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3521 | 3528 | 3447 | 3497 | 0 | -13.02(-0.37%) |
May 30, 2017 | 3491 | 3525 | 3466 | 3510 | 0 | +11.93(+0.34%) |
May 26, 2017 | 3484 | 3525 | 3457 | 3498 | 0 | +4.90(+0.14%) |
May 25, 2017 | 3531 | 3559 | 3473 | 3493 | 0 | -24.99(-0.71%) |
May 24, 2017 | 3551 | 3580 | 3503 | 3518 | 0 | -27.75(-0.78%) |
May 23, 2017 | 3566 | 3577 | 3530 | 3546 | 0 | -18.44(-0.52%) |
May 22, 2017 | 3572 | 3601 | 3546 | 3565 | 0 | +8.79(+0.25%) |
May 19, 2017 | 3553 | 3584 | 3520 | 3556 | 0 | +1.15(+0.03%) |
May 18, 2017 | 3523 | 3584 | 3498 | 3555 | 0 | +17.07(+0.48%) |
May 17, 2017 | 3637 | 3611 | 3511 | 3538 | 0 | -101.96(-2.80%) |
May 16, 2017 | 3641 | 3669 | 3590 | 3640 | 0 | +6.59(+0.18%) |
May 15, 2017 | 3676 | 3711 | 3600 | 3633 | 0 | -36.16(-0.99%) |
May 12, 2017 | 3699 | 3721 | 3654 | 3669 | 0 | -43.20(-1.16%) |
May 11, 2017 | 3757 | 3769 | 3679 | 3712 | 0 | -57.84(-1.53%) |
May 10, 2017 | 3690 | 3796 | 3673 | 3770 | 0 | +75.97(+2.06%) |
May 09, 2017 | 3627 | 3713 | 3622 | 3694 | 0 | +74.82(+2.07%) |
May 08, 2017 | 3650 | 3672 | 3597 | 3619 | 0 | -30.55(-0.84%) |
May 05, 2017 | 3614 | 3662 | 3594 | 3650 | 0 | +49.60(+1.38%) |
May 04, 2017 | 3638 | 3649 | 3582 | 3600 | 0 | -26.26(-0.72%) |
May 03, 2017 | 3646 | 3667 | 3596 | 3627 | 0 | -30.73(-0.84%) |
May 02, 2017 | 3684 | 3696 | 3628 | 3657 | 0 | -26.19(-0.71%) |
May 01, 2017 | 3717 | 3742 | 3650 | 3684 | 0 | -6.93(-0.19%) |
Apr 28, 2017 | 3752 | 3760 | 3680 | 3690 | 0 | -63.92(-1.70%) |
Apr 27, 2017 | 3727 | 3787 | 3710 | 3754 | 0 | +26.80(+0.72%) |
Apr 26, 2017 | 3690 | 3759 | 3675 | 3728 | 0 | +43.24(+1.17%) |
Apr 25, 2017 | 3697 | 3784 | 3635 | 3684 | 0 | +50.58(+1.39%) |
Apr 24, 2017 | 3643 | 3672 | 3588 | 3634 | 0 | +61.55(+1.72%) |
Apr 21, 2017 | 3583 | 3601 | 3541 | 3572 | 0 | -15.79(-0.44%) |
Apr 20, 2017 | 3577 | 3609 | 3554 | 3588 | 0 | +36.03(+1.01%) |
Apr 19, 2017 | 3584 | 3610 | 3540 | 3552 | 0 | -14.04(-0.39%) |
Apr 18, 2017 | 3541 | 3622 | 3518 | 3566 | 0 | -65.55(-1.81%) |
Apr 17, 2017 | 3639 | 3659 | 3603 | 3632 | 0 | +12.07(+0.33%) |
Apr 13, 2017 | 3677 | 3693 | 3594 | 3619 | 0 | -63.25(-1.72%) |
Apr 12, 2017 | 3770 | 3770 | 3673 | 3683 | 0 | -72.75(-1.94%) |
Apr 11, 2017 | 3726 | 3763 | 3708 | 3755 | 0 | +28.13(+0.75%) |
Apr 10, 2017 | 3700 | 3786 | 3683 | 3727 | 0 | +31.13(+0.84%) |
Apr 07, 2017 | 3687 | 3724 | 3662 | 3696 | 0 | -5.17(-0.14%) |
Apr 06, 2017 | 3678 | 3720 | 3646 | 3701 | 0 | +29.52(+0.80%) |
Apr 05, 2017 | 3750 | 3769 | 3669 | 3672 | 0 | -62.30(-1.67%) |
Apr 04, 2017 | 3770 | 3783 | 3721 | 3734 | 0 | -52.61(-1.39%) |
Apr 03, 2017 | 3801 | 3850 | 3750 | 3787 | 0 | +6.41(+0.17%) |
Mar 31, 2017 | 3798 | 3822 | 3771 | 3780 | 0 | -19.34(-0.51%) |
Mar 30, 2017 | 3788 | 3820 | 3759 | 3800 | 0 | +4.62(+0.12%) |
Mar 29, 2017 | 3809 | 3824 | 3771 | 3795 | 0 | -17.05(-0.45%) |
Mar 28, 2017 | 3770 | 3836 | 3765 | 3812 | 0 | +31.67(+0.84%) |
Mar 27, 2017 | 3753 | 3795 | 3711 | 3780 | 0 | +0.57(+0.02%) |
Mar 24, 2017 | 3816 | 3825 | 3759 | 3780 | 0 | -17.15(-0.45%) |
Mar 23, 2017 | 3802 | 3829 | 3778 | 3797 | 0 | +1.71(+0.05%) |
Mar 22, 2017 | 3775 | 3810 | 3714 | 3795 | 0 | +32.97(+0.88%) |
Mar 21, 2017 | 3900 | 3918 | 3758 | 3762 | 0 | -123.40(-3.18%) |
Mar 20, 2017 | 3915 | 3934 | 3875 | 3886 | 0 | -28.40(-0.73%) |
Mar 17, 2017 | 3950 | 3965 | 3898 | 3914 | 0 | -29.78(-0.76%) |
Mar 16, 2017 | 3946 | 3984 | 3906 | 3944 | 0 | -0.97(-0.02%) |
Mar 15, 2017 | 3868 | 3956 | 3843 | 3945 | 0 | +135.76(+3.56%) |
Mar 14, 2017 | 3827 | 3841 | 3771 | 3809 | 0 | -27.39(-0.71%) |
Mar 13, 2017 | 3846 | 3872 | 3789 | 3837 | 0 | -22.00(-0.57%) |
Mar 10, 2017 | 3802 | 3922 | 3776 | 3859 | 0 | +66.26(+1.75%) |
Mar 09, 2017 | 3798 | 3828 | 3751 | 3792 | 0 | -6.35(-0.17%) |
Mar 08, 2017 | 3794 | 3844 | 3754 | 3799 | 0 | +7.57(+0.20%) |
Mar 07, 2017 | 3847 | 3870 | 3734 | 3791 | 0 | -103.36(-2.65%) |
Mar 06, 2017 | 3928 | 3936 | 3865 | 3894 | 0 | -36.89(-0.94%) |
Mar 03, 2017 | 3941 | 3966 | 3892 | 3931 | 0 | -9.37(-0.24%) |
Mar 02, 2017 | 3922 | 3968 | 3901 | 3941 | 0 | +10.97(+0.28%) |