Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 3585 | 3617 | 3562 | 3591 | 0 | -21.73(-0.60%) |
Mar 31, 2017 | 3617 | 3623 | 3601 | 3612 | 0 | -6.20(-0.17%) |
Mar 30, 2017 | 3588 | 3624 | 3581 | 3618 | 0 | +38.92(+1.09%) |
Mar 29, 2017 | 3556 | 3597 | 3541 | 3580 | 0 | +31.84(+0.90%) |
Mar 28, 2017 | 3522 | 3571 | 3517 | 3548 | 0 | +26.70(+0.76%) |
Mar 27, 2017 | 3443 | 3529 | 3422 | 3521 | 0 | +49.65(+1.43%) |
Mar 24, 2017 | 3480 | 3491 | 3461 | 3471 | 0 | +4.24(+0.12%) |
Mar 23, 2017 | 3474 | 3493 | 3453 | 3467 | 0 | -19.78(-0.57%) |
Mar 22, 2017 | 3484 | 3515 | 3441 | 3487 | 0 | +5.31(+0.15%) |
Mar 21, 2017 | 3588 | 3611 | 3474 | 3482 | 0 | -83.15(-2.33%) |
Mar 20, 2017 | 3556 | 3576 | 3534 | 3565 | 0 | +17.06(+0.48%) |
Mar 17, 2017 | 3522 | 3564 | 3506 | 3548 | 0 | +17.07(+0.48%) |
Mar 16, 2017 | 3558 | 3582 | 3526 | 3531 | 0 | -21.10(-0.59%) |
Mar 15, 2017 | 3526 | 3559 | 3502 | 3552 | 0 | +50.09(+1.43%) |
Mar 14, 2017 | 3496 | 3505 | 3465 | 3502 | 0 | -8.06(-0.23%) |
Mar 13, 2017 | 3446 | 3514 | 3431 | 3510 | 0 | +64.42(+1.87%) |
Mar 10, 2017 | 3457 | 3468 | 3430 | 3445 | 0 | +8.79(+0.26%) |
Mar 09, 2017 | 3424 | 3454 | 3417 | 3436 | 0 | +5.33(+0.16%) |
Mar 08, 2017 | 3459 | 3474 | 3418 | 3431 | 0 | -27.10(-0.78%) |
Mar 07, 2017 | 3472 | 3482 | 3433 | 3458 | 0 | -12.66(-0.36%) |
Mar 06, 2017 | 3448 | 3493 | 3437 | 3471 | 0 | +68.26(+2.01%) |
Mar 03, 2017 | 3416 | 3446 | 3381 | 3403 | 0 | -9.60(-0.28%) |
Mar 02, 2017 | 3476 | 3490 | 3401 | 3412 | 0 | -76.09(-2.18%) |