Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5028 | 5032 | 4945 | 5017 | 0 | +12.76(+0.25%) |
May 30, 2017 | 5064 | 5071 | 5000 | 5004 | 0 | -39.02(-0.77%) |
May 26, 2017 | 5042 | 5074 | 5032 | 5043 | 0 | +11.49(+0.23%) |
May 25, 2017 | 5064 | 5108 | 5024 | 5032 | 0 | -16.60(-0.33%) |
May 24, 2017 | 5038 | 5087 | 5023 | 5048 | 0 | +5.31(+0.11%) |
May 23, 2017 | 5032 | 5066 | 4960 | 5043 | 0 | +34.15(+0.68%) |
May 22, 2017 | 5027 | 5048 | 5003 | 5009 | 0 | -9.10(-0.18%) |
May 19, 2017 | 4888 | 5055 | 4888 | 5018 | 0 | +140.03(+2.87%) |
May 18, 2017 | 4910 | 4942 | 4859 | 4878 | 0 | -39.10(-0.80%) |
May 17, 2017 | 4941 | 4962 | 4889 | 4917 | 0 | -77.14(-1.54%) |
May 16, 2017 | 5032 | 5067 | 4952 | 4994 | 0 | -41.78(-0.83%) |
May 15, 2017 | 4984 | 5057 | 4976 | 5036 | 0 | +73.32(+1.48%) |
May 12, 2017 | 4966 | 5049 | 4926 | 4963 | 0 | -11.93(-0.24%) |
May 11, 2017 | 5058 | 5073 | 4973 | 4975 | 0 | -107.59(-2.12%) |
May 10, 2017 | 5037 | 5089 | 5031 | 5082 | 0 | +59.08(+1.18%) |
May 09, 2017 | 5037 | 5084 | 4983 | 5023 | 0 | -8.67(-0.17%) |
May 08, 2017 | 5011 | 5040 | 4978 | 5032 | 0 | +20.63(+0.41%) |
May 05, 2017 | 5070 | 5073 | 4990 | 5011 | 0 | -47.24(-0.93%) |
May 04, 2017 | 5069 | 5078 | 5032 | 5058 | 0 | -1.56(-0.03%) |
May 03, 2017 | 5007 | 5075 | 5002 | 5060 | 0 | +37.84(+0.75%) |
May 02, 2017 | 4975 | 5025 | 4968 | 5022 | 0 | +51.95(+1.05%) |
May 01, 2017 | 5005 | 5030 | 4963 | 4970 | 0 | -19.51(-0.39%) |
Apr 28, 2017 | 5059 | 5076 | 4985 | 4990 | 0 | -144.27(-2.81%) |
Apr 27, 2017 | 5042 | 5188 | 4966 | 5134 | 0 | -8.61(-0.17%) |
Apr 26, 2017 | 5084 | 5180 | 5077 | 5142 | 0 | +78.59(+1.55%) |
Apr 25, 2017 | 5104 | 5112 | 5063 | 5064 | 0 | -12.71(-0.25%) |
Apr 24, 2017 | 5143 | 5146 | 5067 | 5077 | 0 | -1.67(-0.03%) |
Apr 21, 2017 | 5065 | 5089 | 5037 | 5078 | 0 | +13.74(+0.27%) |
Apr 20, 2017 | 5024 | 5068 | 4986 | 5065 | 0 | +55.87(+1.12%) |
Apr 19, 2017 | 4956 | 5018 | 4949 | 5009 | 0 | +56.52(+1.14%) |
Apr 18, 2017 | 4772 | 4960 | 4749 | 4952 | 0 | +244.46(+5.19%) |
Apr 17, 2017 | 4653 | 4714 | 4641 | 4708 | 0 | +52.97(+1.14%) |
Apr 13, 2017 | 4690 | 4729 | 4643 | 4655 | 0 | -36.10(-0.77%) |
Apr 12, 2017 | 4747 | 4787 | 4682 | 4691 | 0 | -71.51(-1.50%) |
Apr 11, 2017 | 4696 | 4774 | 4684 | 4762 | 0 | +57.92(+1.23%) |
Apr 10, 2017 | 4688 | 4714 | 4662 | 4704 | 0 | +14.29(+0.30%) |
Apr 07, 2017 | 4686 | 4718 | 4655 | 4690 | 0 | -2.48(-0.05%) |
Apr 06, 2017 | 4654 | 4700 | 4633 | 4693 | 0 | +39.65(+0.85%) |
Apr 05, 2017 | 4719 | 4732 | 4641 | 4653 | 0 | -51.24(-1.09%) |
Apr 04, 2017 | 4709 | 4723 | 4672 | 4704 | 0 | -10.70(-0.23%) |
Apr 03, 2017 | 4781 | 4797 | 4703 | 4715 | 0 | -47.59(-1.00%) |
Mar 31, 2017 | 4761 | 4775 | 4721 | 4762 | 0 | +4.35(+0.09%) |
Mar 30, 2017 | 4750 | 4797 | 4711 | 4758 | 0 | +12.14(+0.26%) |
Mar 29, 2017 | 4734 | 4794 | 4733 | 4746 | 0 | +8.18(+0.17%) |
Mar 28, 2017 | 4652 | 4746 | 4642 | 4738 | 0 | +79.09(+1.70%) |
Mar 27, 2017 | 4592 | 4676 | 4545 | 4659 | 0 | +22.08(+0.48%) |
Mar 24, 2017 | 4656 | 4708 | 4626 | 4637 | 0 | -10.10(-0.22%) |
Mar 23, 2017 | 4592 | 4674 | 4560 | 4647 | 0 | +61.94(+1.35%) |
Mar 22, 2017 | 4571 | 4604 | 4553 | 4585 | 0 | -2.19(-0.05%) |
Mar 21, 2017 | 4653 | 4654 | 4582 | 4587 | 0 | -49.28(-1.06%) |
Mar 20, 2017 | 4693 | 4696 | 4601 | 4636 | 0 | -60.20(-1.28%) |
Mar 17, 2017 | 4639 | 4700 | 4634 | 4696 | 0 | +45.41(+0.98%) |
Mar 16, 2017 | 4654 | 4669 | 4584 | 4651 | 0 | +7.20(+0.16%) |
Mar 15, 2017 | 4629 | 4676 | 4600 | 4644 | 0 | +36.40(+0.79%) |
Mar 14, 2017 | 4544 | 4621 | 4537 | 4607 | 0 | +30.11(+0.66%) |
Mar 13, 2017 | 4567 | 4592 | 4504 | 4577 | 0 | -2.94(-0.06%) |
Mar 10, 2017 | 4546 | 4592 | 4541 | 4580 | 0 | +31.70(+0.70%) |
Mar 09, 2017 | 4541 | 4564 | 4492 | 4549 | 0 | +7.37(+0.16%) |
Mar 08, 2017 | 4548 | 4563 | 4460 | 4541 | 0 | -1.06(-0.02%) |
Mar 07, 2017 | 4535 | 4569 | 4531 | 4542 | 0 | +2.86(+0.06%) |
Mar 06, 2017 | 4504 | 4554 | 4375 | 4539 | 0 | -6.49(-0.14%) |
Mar 03, 2017 | 4536 | 4590 | 4519 | 4546 | 0 | -10.58(-0.23%) |
Mar 02, 2017 | 4563 | 4576 | 4276 | 4556 | 0 | -17.73(-0.39%) |