Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3660 | 3683 | 3627 | 3651 | 0 | -16.50(-0.45%) |
Jun 29, 2017 | 3734 | 3734 | 3616 | 3668 | 0 | -80.96(-2.16%) |
Jun 28, 2017 | 3706 | 3768 | 3668 | 3749 | 0 | +57.80(+1.57%) |
Jun 27, 2017 | 3827 | 3836 | 3683 | 3691 | 0 | -157.96(-4.10%) |
Jun 26, 2017 | 3880 | 3909 | 3826 | 3849 | 0 | -12.70(-0.33%) |
Jun 23, 2017 | 3788 | 3866 | 3757 | 3861 | 0 | +76.52(+2.02%) |
Jun 22, 2017 | 3791 | 3793 | 3756 | 3785 | 0 | -3.44(-0.09%) |
Jun 21, 2017 | 3727 | 3797 | 3721 | 3788 | 0 | +72.78(+1.96%) |
Jun 20, 2017 | 3755 | 3776 | 3700 | 3716 | 0 | -33.01(-0.88%) |
Jun 19, 2017 | 3770 | 3802 | 3724 | 3749 | 0 | +24.85(+0.67%) |
Jun 16, 2017 | 3701 | 3752 | 3675 | 3724 | 0 | +15.24(+0.41%) |
Jun 15, 2017 | 3652 | 3728 | 3600 | 3709 | 0 | -10.64(-0.29%) |
Jun 14, 2017 | 3772 | 3803 | 3672 | 3719 | 0 | -12.80(-0.34%) |
Jun 13, 2017 | 3772 | 3804 | 3669 | 3732 | 0 | +31.15(+0.84%) |
Jun 12, 2017 | 3795 | 3801 | 3624 | 3701 | 0 | -160.90(-4.17%) |
Jun 09, 2017 | 4063 | 4063 | 3775 | 3862 | 0 | -191.50(-4.72%) |
Jun 08, 2017 | 4059 | 4078 | 4028 | 4053 | 0 | +6.54(+0.16%) |
Jun 07, 2017 | 4046 | 4066 | 4017 | 4047 | 0 | +10.95(+0.27%) |
Jun 06, 2017 | 4031 | 4076 | 4020 | 4036 | 0 | +2.48(+0.06%) |
Jun 05, 2017 | 4044 | 4044 | 3993 | 4033 | 0 | -3.16(-0.08%) |
Jun 02, 2017 | 3993 | 4041 | 3978 | 4036 | 0 | +53.60(+1.35%) |
Jun 01, 2017 | 3996 | 4006 | 3951 | 3983 | 0 | -2.06(-0.05%) |
May 31, 2017 | 3998 | 4008 | 3928 | 3985 | 0 | -3.56(-0.09%) |
May 30, 2017 | 3998 | 4026 | 3976 | 3988 | 0 | +19.29(+0.49%) |
May 26, 2017 | 3979 | 3984 | 3937 | 3969 | 0 | -15.06(-0.38%) |
May 25, 2017 | 3934 | 4010 | 3923 | 3984 | 0 | +129.32(+3.35%) |
May 24, 2017 | 3869 | 3873 | 3841 | 3855 | 0 | -4.88(-0.13%) |
May 23, 2017 | 3855 | 3869 | 3831 | 3860 | 0 | +19.39(+0.50%) |
May 22, 2017 | 3858 | 3876 | 3822 | 3840 | 0 | +2.90(+0.08%) |
May 19, 2017 | 3816 | 3863 | 3810 | 3837 | 0 | +32.54(+0.86%) |
May 18, 2017 | 3754 | 3834 | 3745 | 3805 | 0 | +60.73(+1.62%) |
May 17, 2017 | 3864 | 3880 | 3739 | 3744 | 0 | -151.62(-3.89%) |
May 16, 2017 | 3922 | 3939 | 3894 | 3896 | 0 | -14.89(-0.38%) |
May 15, 2017 | 3916 | 3954 | 3904 | 3911 | 0 | -19.24(-0.49%) |
May 12, 2017 | 3888 | 3931 | 3874 | 3930 | 0 | +55.48(+1.43%) |
May 11, 2017 | 3918 | 3923 | 3850 | 3874 | 0 | -42.59(-1.09%) |
May 10, 2017 | 3857 | 3937 | 3826 | 3917 | 0 | +68.85(+1.79%) |
May 09, 2017 | 3815 | 3858 | 3812 | 3848 | 0 | +26.37(+0.69%) |
May 08, 2017 | 3826 | 3853 | 3795 | 3822 | 0 | -5.37(-0.14%) |
May 05, 2017 | 3875 | 3876 | 3810 | 3827 | 0 | -15.97(-0.42%) |
May 04, 2017 | 3803 | 3859 | 3777 | 3843 | 0 | +40.63(+1.07%) |
May 03, 2017 | 3820 | 3825 | 3785 | 3803 | 0 | -21.10(-0.55%) |
May 02, 2017 | 3807 | 3825 | 3779 | 3824 | 0 | +26.86(+0.71%) |
May 01, 2017 | 3713 | 3854 | 3705 | 3797 | 0 | +76.90(+2.07%) |
Apr 28, 2017 | 3732 | 3739 | 3689 | 3720 | 0 | -21.38(-0.57%) |
Apr 27, 2017 | 3681 | 3751 | 3649 | 3741 | 0 | +70.84(+1.93%) |
Apr 26, 2017 | 3704 | 3719 | 3639 | 3670 | 0 | -48.48(-1.30%) |
Apr 25, 2017 | 3604 | 3752 | 3574 | 3719 | 0 | +203.33(+5.78%) |
Apr 24, 2017 | 3510 | 3532 | 3505 | 3516 | 0 | +23.38(+0.67%) |
Apr 21, 2017 | 3456 | 3496 | 3444 | 3492 | 0 | +41.26(+1.20%) |
Apr 20, 2017 | 3429 | 3466 | 3404 | 3451 | 0 | +34.78(+1.02%) |
Apr 19, 2017 | 3504 | 3520 | 3389 | 3416 | 0 | -87.80(-2.51%) |
Apr 18, 2017 | 3601 | 3601 | 3422 | 3504 | 0 | -94.97(-2.64%) |
Apr 17, 2017 | 3530 | 3601 | 3530 | 3599 | 0 | +105.72(+3.03%) |
Apr 13, 2017 | 3526 | 3533 | 3489 | 3493 | 0 | -22.40(-0.64%) |
Apr 12, 2017 | 3540 | 3562 | 3509 | 3516 | 0 | -12.52(-0.35%) |
Apr 11, 2017 | 3526 | 3533 | 3470 | 3528 | 0 | +12.21(+0.35%) |
Apr 10, 2017 | 3496 | 3536 | 3451 | 3516 | 0 | +17.97(+0.51%) |
Apr 07, 2017 | 3514 | 3517 | 3488 | 3498 | 0 | -15.26(-0.43%) |
Apr 06, 2017 | 3519 | 3523 | 3495 | 3513 | 0 | +3.21(+0.09%) |
Apr 05, 2017 | 3573 | 3574 | 3501 | 3510 | 0 | -45.90(-1.29%) |
Apr 04, 2017 | 3589 | 3595 | 3541 | 3556 | 0 | -34.67(-0.97%) |