Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4665 | 4683 | 4553 | 4619 | 0 | -0.27(-0.01%) |
May 30, 2017 | 4586 | 4660 | 4562 | 4620 | 0 | +69.92(+1.54%) |
May 26, 2017 | 4473 | 4623 | 4439 | 4550 | 0 | +68.53(+1.53%) |
May 25, 2017 | 4512 | 4534 | 4432 | 4481 | 0 | +3.60(+0.08%) |
May 24, 2017 | 4512 | 4535 | 4444 | 4478 | 0 | +48.62(+1.10%) |
May 23, 2017 | 4485 | 4498 | 4382 | 4429 | 0 | -65.31(-1.45%) |
May 22, 2017 | 4457 | 4513 | 4442 | 4494 | 0 | +73.41(+1.66%) |
May 19, 2017 | 4419 | 4474 | 4380 | 4421 | 0 | +84.11(+1.94%) |
May 18, 2017 | 4246 | 4358 | 4184 | 4337 | 0 | +119.66(+2.84%) |
May 17, 2017 | 4384 | 4411 | 4208 | 4217 | 0 | -238.39(-5.35%) |
May 16, 2017 | 4425 | 4476 | 4358 | 4455 | 0 | +71.36(+1.63%) |
May 15, 2017 | 4275 | 4393 | 4266 | 4384 | 0 | +144.14(+3.40%) |
May 12, 2017 | 4222 | 4286 | 4189 | 4240 | 0 | +17.11(+0.41%) |
May 11, 2017 | 4089 | 4312 | 4072 | 4223 | 0 | +105.95(+2.57%) |
May 10, 2017 | 3991 | 4148 | 3957 | 4117 | 0 | +365.84(+9.75%) |
May 09, 2017 | 3735 | 3799 | 3717 | 3751 | 0 | +21.92(+0.59%) |
May 08, 2017 | 3749 | 3774 | 3699 | 3729 | 0 | -8.98(-0.24%) |
May 05, 2017 | 3725 | 3752 | 3692 | 3738 | 0 | +9.61(+0.26%) |
May 04, 2017 | 3745 | 3767 | 3706 | 3728 | 0 | -3.92(-0.11%) |
May 03, 2017 | 3707 | 3760 | 3680 | 3732 | 0 | +21.74(+0.59%) |
May 02, 2017 | 3758 | 3766 | 3678 | 3711 | 0 | -70.55(-1.87%) |
May 01, 2017 | 3740 | 3795 | 3716 | 3781 | 0 | +56.42(+1.51%) |
Apr 28, 2017 | 3774 | 3788 | 3712 | 3725 | 0 | -58.55(-1.55%) |
Apr 27, 2017 | 3752 | 3810 | 3714 | 3783 | 0 | +76.96(+2.08%) |
Apr 26, 2017 | 3739 | 3758 | 3687 | 3706 | 0 | -24.38(-0.65%) |
Apr 25, 2017 | 3702 | 3756 | 3671 | 3731 | 0 | +45.01(+1.22%) |
Apr 24, 2017 | 3685 | 3702 | 3627 | 3686 | 0 | +72.98(+2.02%) |
Apr 21, 2017 | 3600 | 3627 | 3570 | 3613 | 0 | -4.89(-0.14%) |
Apr 20, 2017 | 3587 | 3628 | 3559 | 3618 | 0 | +54.01(+1.52%) |
Apr 19, 2017 | 3574 | 3611 | 3551 | 3564 | 0 | +14.10(+0.40%) |
Apr 18, 2017 | 3517 | 3561 | 3489 | 3550 | 0 | +13.38(+0.38%) |
Apr 17, 2017 | 3467 | 3542 | 3455 | 3536 | 0 | +86.22(+2.50%) |
Apr 13, 2017 | 3464 | 3506 | 3438 | 3450 | 0 | -32.67(-0.94%) |
Apr 12, 2017 | 3515 | 3534 | 3469 | 3483 | 0 | -36.61(-1.04%) |
Apr 11, 2017 | 3491 | 3544 | 3456 | 3519 | 0 | -5.29(-0.15%) |
Apr 10, 2017 | 3582 | 3600 | 3510 | 3524 | 0 | -53.62(-1.50%) |
Apr 07, 2017 | 3581 | 3620 | 3550 | 3578 | 0 | +1.79(+0.05%) |
Apr 06, 2017 | 3559 | 3596 | 3505 | 3576 | 0 | +18.17(+0.51%) |
Apr 05, 2017 | 3578 | 3636 | 3543 | 3558 | 0 | -31.05(-0.87%) |
Apr 04, 2017 | 3632 | 3676 | 3566 | 3589 | 0 | -131.76(-3.54%) |
Apr 03, 2017 | 3751 | 3776 | 3689 | 3721 | 0 | -27.99(-0.75%) |
Mar 31, 2017 | 3745 | 3779 | 3715 | 3749 | 0 | -5.53(-0.15%) |
Mar 30, 2017 | 3720 | 3780 | 3703 | 3754 | 0 | +37.66(+1.01%) |
Mar 29, 2017 | 3729 | 3751 | 3703 | 3717 | 0 | -10.07(-0.27%) |
Mar 28, 2017 | 3732 | 3760 | 3702 | 3727 | 0 | -4.00(-0.11%) |
Mar 27, 2017 | 3672 | 3744 | 3617 | 3731 | 0 | +10.39(+0.28%) |
Mar 24, 2017 | 3758 | 3783 | 3694 | 3720 | 0 | +11.39(+0.31%) |
Mar 23, 2017 | 3727 | 3755 | 3692 | 3709 | 0 | -27.47(-0.74%) |
Mar 22, 2017 | 3675 | 3748 | 3658 | 3737 | 0 | +54.52(+1.48%) |
Mar 21, 2017 | 3786 | 3816 | 3672 | 3682 | 0 | -111.79(-2.95%) |
Mar 20, 2017 | 3745 | 3814 | 3717 | 3794 | 0 | +65.39(+1.75%) |
Mar 17, 2017 | 3705 | 3746 | 3675 | 3728 | 0 | +39.21(+1.06%) |
Mar 16, 2017 | 3681 | 3709 | 3657 | 3689 | 0 | +19.20(+0.52%) |
Mar 15, 2017 | 3650 | 3681 | 3610 | 3670 | 0 | +31.71(+0.87%) |
Mar 14, 2017 | 3650 | 3663 | 3603 | 3638 | 0 | -7.28(-0.20%) |
Mar 13, 2017 | 3597 | 3656 | 3588 | 3646 | 0 | +56.90(+1.59%) |
Mar 10, 2017 | 3597 | 3617 | 3565 | 3589 | 0 | +20.25(+0.57%) |
Mar 09, 2017 | 3561 | 3594 | 3539 | 3568 | 0 | -2.78(-0.08%) |
Mar 08, 2017 | 3607 | 3634 | 3561 | 3571 | 0 | +3.70(+0.10%) |
Mar 07, 2017 | 3551 | 3602 | 3533 | 3568 | 0 | +13.26(+0.37%) |
Mar 06, 2017 | 3536 | 3573 | 3491 | 3554 | 0 | -9.55(-0.27%) |
Mar 03, 2017 | 3577 | 3584 | 3517 | 3564 | 0 | -18.50(-0.52%) |
Mar 02, 2017 | 3638 | 3661 | 3570 | 3582 | 0 | -68.10(-1.87%) |