Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10541 | 10584 | 10433 | 10444 | 0 | -86.60(-0.82%) |
Jun 29, 2017 | 10736 | 10772 | 10514 | 10531 | 0 | -171.60(-1.60%) |
Jun 28, 2017 | 10608 | 10717 | 10527 | 10703 | 0 | +54.80(+0.51%) |
Jun 27, 2017 | 10674 | 10726 | 10644 | 10648 | 0 | -48.70(-0.46%) |
Jun 26, 2017 | 10666 | 10757 | 10656 | 10697 | 0 | +65.80(+0.62%) |
Jun 25, 2017 | 10686 | 10716 | 10596 | 10631 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 10686 | 10716 | 10596 | 10631 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 10686 | 10716 | 10596 | 10631 | 0 | -79.10(-0.74%) |
Jun 22, 2017 | 10710 | 10725 | 10642 | 10710 | 0 | -30.80(-0.29%) |
Jun 21, 2017 | 10722 | 10762 | 10616 | 10741 | 0 | -5.40(-0.05%) |
Jun 20, 2017 | 10892 | 10902 | 10746 | 10746 | 0 | -102.80(-0.95%) |
Jun 19, 2017 | 10840 | 10884 | 10808 | 10849 | 0 | +89.50(+0.83%) |
Jun 18, 2017 | 10732 | 10786 | 10702 | 10759 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 10732 | 10786 | 10702 | 10759 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 10732 | 10786 | 10702 | 10759 | 0 | +59.80(+0.56%) |
Jun 15, 2017 | 10751 | 10752 | 10598 | 10700 | 0 | -76.20(-0.71%) |
Jun 14, 2017 | 10858 | 10934 | 10775 | 10776 | 0 | -106.30(-0.98%) |
Jun 13, 2017 | 10873 | 10937 | 10846 | 10882 | 0 | +39.70(+0.37%) |
Jun 12, 2017 | 10930 | 10937 | 10818 | 10842 | 0 | -135.90(-1.24%) |
Jun 11, 2017 | 10947 | 11048 | 10885 | 10978 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 10947 | 11048 | 10885 | 10978 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 10947 | 11048 | 10885 | 10978 | 0 | +25.20(+0.23%) |
Jun 08, 2017 | 10847 | 10981 | 10837 | 10953 | 0 | +81.40(+0.75%) |
Jun 07, 2017 | 10814 | 10947 | 10762 | 10872 | 0 | -8.00(-0.07%) |
Jun 06, 2017 | 10859 | 10908 | 10818 | 10880 | 0 | -5.00(-0.05%) |
Jun 05, 2017 | 10890 | 10916 | 10842 | 10885 | 0 | -21.20(-0.19%) |
Jun 04, 2017 | 10960 | 11008 | 10880 | 10906 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 10960 | 11008 | 10880 | 10906 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 10960 | 11008 | 10880 | 10906 | 0 | +24.90(+0.23%) |
Jun 01, 2017 | 10892 | 10909 | 10836 | 10881 | 0 | +1.00(+0.01%) |
May 31, 2017 | 10885 | 10958 | 10856 | 10880 | 0 | +3.10(+0.03%) |
May 30, 2017 | 10812 | 10918 | 10789 | 10877 | 0 | -7.10(-0.07%) |
May 29, 2017 | 10864 | 10915 | 10845 | 10884 | 0 | -20.20(-0.19%) |
May 28, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | +0.00(+0.00%) |
May 27, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | +0.00(+0.00%) |
May 26, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | -33.50(-0.31%) |
May 25, 2017 | 10971 | 10984 | 10921 | 10938 | 0 | +30.30(+0.28%) |
May 24, 2017 | 10931 | 10943 | 10882 | 10907 | 0 | -8.90(-0.08%) |
May 23, 2017 | 10766 | 10929 | 10756 | 10916 | 0 | +122.90(+1.14%) |
May 22, 2017 | 10844 | 10851 | 10761 | 10793 | 0 | -42.00(-0.39%) |
May 21, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +0.00(+0.00%) |
May 20, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +0.00(+0.00%) |
May 19, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +150.50(+1.41%) |
May 18, 2017 | 10728 | 10756 | 10564 | 10685 | 0 | -101.20(-0.94%) |
May 17, 2017 | 10926 | 10966 | 10761 | 10786 | 0 | -196.30(-1.79%) |
May 16, 2017 | 10960 | 10991 | 10928 | 10982 | 0 | +24.60(+0.22%) |
May 15, 2017 | 10941 | 10960 | 10892 | 10958 | 0 | +60.80(+0.56%) |
May 14, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +0.00(+0.00%) |
May 13, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +0.00(+0.00%) |
May 12, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +35.60(+0.33%) |
May 11, 2017 | 11051 | 11053 | 10824 | 10861 | 0 | -173.40(-1.57%) |
May 10, 2017 | 11030 | 11054 | 10958 | 11035 | 0 | -14.40(-0.13%) |
May 09, 2017 | 11120 | 11135 | 11047 | 11049 | 0 | -47.10(-0.42%) |
May 08, 2017 | 11177 | 11184 | 11037 | 11096 | 0 | -39.10(-0.35%) |
May 07, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +0.00(+0.00%) |
May 06, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +0.00(+0.00%) |
May 05, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +122.50(+1.11%) |
May 04, 2017 | 10872 | 11013 | 10856 | 11013 | 0 | +175.90(+1.62%) |
May 03, 2017 | 10793 | 10841 | 10769 | 10837 | 0 | +16.70(+0.15%) |
May 02, 2017 | 10738 | 10820 | 10719 | 10820 | 0 | +104.50(+0.98%) |
May 01, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +31.90(+0.30%) |
Apr 27, 2017 | 10719 | 10722 | 10663 | 10684 | 0 | -79.50(-0.74%) |
Apr 26, 2017 | 10810 | 10815 | 10711 | 10763 | 0 | -19.70(-0.18%) |
Apr 25, 2017 | 10786 | 10829 | 10719 | 10783 | 0 | +16.30(+0.15%) |
Apr 24, 2017 | 10714 | 10770 | 10668 | 10767 | 0 | +389.80(+3.76%) |
Apr 23, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +4.50(+0.04%) |
Apr 20, 2017 | 10349 | 10474 | 10328 | 10372 | 0 | +2.20(+0.02%) |
Apr 19, 2017 | 10273 | 10378 | 10266 | 10370 | 0 | +105.80(+1.03%) |
Apr 18, 2017 | 10366 | 10371 | 10217 | 10264 | 0 | -61.60(-0.60%) |
Apr 17, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | -34.40(-0.33%) |
Apr 12, 2017 | 10441 | 10486 | 10354 | 10360 | 0 | -55.80(-0.54%) |
Apr 11, 2017 | 10381 | 10463 | 10359 | 10416 | 0 | -21.40(-0.21%) |
Apr 10, 2017 | 10508 | 10509 | 10436 | 10438 | 0 | -91.30(-0.87%) |
Apr 09, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +10.10(+0.10%) |
Apr 06, 2017 | 10350 | 10534 | 10322 | 10519 | 0 | +116.20(+1.12%) |
Apr 05, 2017 | 10377 | 10467 | 10369 | 10403 | 0 | +41.50(+0.40%) |
Apr 04, 2017 | 10304 | 10361 | 10270 | 10361 | 0 | +35.90(+0.35%) |
Apr 03, 2017 | 10458 | 10458 | 10325 | 10325 | 0 | -137.60(-1.32%) |
Apr 02, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +0.00(+0.00%) |