Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2360 | 2384 | 2275 | 2280 | 63 | -72.00(-3.06%) |
Jun 29, 2017 | 2360 | 2496 | 2345 | 2352 | 14 | +8.00(+0.34%) |
Jun 28, 2017 | 2404 | 2412 | 2340 | 2344 | 9 | -100.76(-4.12%) |
Jun 27, 2017 | 2476 | 2480 | 2445 | 2445 | 6 | +24.76(+1.02%) |
Jun 26, 2017 | 2560 | 2560 | 2384 | 2420 | 10 | -116.00(-4.57%) |
Jun 23, 2017 | 2444 | 2536 | 2440 | 2536 | 138 | +116.00(+4.79%) |
Jun 22, 2017 | 2438 | 2500 | 2340 | 2420 | 101 | +40.00(+1.68%) |
Jun 21, 2017 | 2428 | 2428 | 2256 | 2380 | 10 | -20.00(-0.83%) |
Jun 20, 2017 | 2560 | 2560 | 2380 | 2400 | 17 | +1.60(+0.07%) |
Jun 19, 2017 | 2500 | 2500 | 2380 | 2398 | 21 | -77.60(-3.13%) |
Jun 16, 2017 | 2248 | 2500 | 2248 | 2476 | 36 | +218.00(+9.65%) |
Jun 15, 2017 | 2360 | 2370 | 2244 | 2258 | 29 | -138.00(-5.76%) |
Jun 14, 2017 | 2496 | 2496 | 2360 | 2396 | 30 | -88.00(-3.54%) |
Jun 13, 2017 | 2600 | 2600 | 2472 | 2484 | 22 | +12.00(+0.49%) |
Jun 12, 2017 | 2340 | 2596 | 2260 | 2472 | 34 | +192.00(+8.42%) |
Jun 09, 2017 | 2388 | 2388 | 2260 | 2280 | 46 | +36.00(+1.60%) |
Jun 08, 2017 | 2300 | 2336 | 2140 | 2244 | 158 | +44.00(+2.00%) |
Jun 07, 2017 | 1954 | 2200 | 1954 | 2200 | 131 | +248.00(+12.70%) |
Jun 06, 2017 | 2004 | 2047 | 1940 | 1952 | 34 | -48.00(-2.40%) |
Jun 05, 2017 | 2396 | 2400 | 2000 | 2000 | 75 | -364.00(-15.40%) |
Jun 02, 2017 | 2440 | 2464 | 2204 | 2364 | 70 | -64.00(-2.64%) |
Jun 01, 2017 | 2656 | 2656 | 2420 | 2428 | 34 | -12.00(-0.49%) |
May 31, 2017 | 2492 | 2586 | 2344 | 2440 | 53 | +32.00(+1.33%) |
May 30, 2017 | 2716 | 2716 | 2408 | 2408 | 17 | -196.00(-7.53%) |
May 26, 2017 | 2736 | 2814 | 2600 | 2604 | 27 | -132.00(-4.82%) |
May 25, 2017 | 2809 | 2809 | 2736 | 2736 | 34 | -84.00(-2.98%) |
May 24, 2017 | 2760 | 2840 | 2760 | 2820 | 21 | +36.00(+1.29%) |
May 23, 2017 | 2745 | 2840 | 2745 | 2784 | 12 | -32.00(-1.14%) |
May 22, 2017 | 2836 | 2860 | 2736 | 2816 | 6 | +20.00(+0.72%) |
May 19, 2017 | 2836 | 2870 | 2796 | 2796 | 16 | +64.00(+2.34%) |
May 18, 2017 | 2956 | 3184 | 2728 | 2732 | 27 | -100.00(-3.53%) |
May 17, 2017 | 3082 | 3082 | 2832 | 2832 | 2 | -364.00(-11.39%) |
May 16, 2017 | 3100 | 3196 | 3100 | 3196 | 27 | +96.00(+3.10%) |
May 15, 2017 | 2952 | 3117 | 2932 | 3100 | 53 | +152.00(+5.16%) |
May 12, 2017 | 2900 | 2948 | 2772 | 2948 | 15 | +192.00(+6.97%) |
May 11, 2017 | 2792 | 2900 | 2684 | 2756 | 21 | -36.00(-1.29%) |
May 10, 2017 | 2896 | 2896 | 2676 | 2792 | 37 | +136.00(+5.12%) |
May 09, 2017 | 2700 | 2799 | 2604 | 2656 | 40 | -56.00(-2.06%) |
May 08, 2017 | 2816 | 2932 | 2676 | 2712 | 76 | -248.00(-8.38%) |
May 05, 2017 | 2636 | 2960 | 2600 | 2960 | 56 | +328.00(+12.46%) |
May 04, 2017 | 2604 | 2632 | 2564 | 2632 | 155 | +28.00(+1.08%) |
May 03, 2017 | 2728 | 2728 | 2592 | 2604 | 94 | -124.00(-4.55%) |
May 02, 2017 | 2792 | 2856 | 2728 | 2728 | 67 | -100.00(-3.54%) |
May 01, 2017 | 2892 | 3196 | 2792 | 2828 | 36 | -32.00(-1.12%) |
Apr 28, 2017 | 2860 | 2960 | 2804 | 2860 | 59 | -56.00(-1.92%) |
Apr 27, 2017 | 2984 | 3036 | 2916 | 2916 | 83 | -32.00(-1.09%) |
Apr 26, 2017 | 2983 | 3035 | 2948 | 2948 | 57 | -116.00(-3.79%) |
Apr 25, 2017 | 3200 | 3200 | 3064 | 3064 | 3 | +51.16(+1.70%) |
Apr 24, 2017 | 3052 | 3180 | 2996 | 3013 | 32 | -43.16(-1.41%) |
Apr 21, 2017 | 3100 | 3136 | 3008 | 3056 | 19 | +0.00(+0.00%) |
Apr 20, 2017 | 3120 | 3200 | 3028 | 3056 | 53 | -24.00(-0.78%) |
Apr 19, 2017 | 3200 | 3240 | 3080 | 3080 | 17 | -120.00(-3.75%) |
Apr 18, 2017 | 3272 | 3280 | 3151 | 3200 | 47 | -20.00(-0.62%) |
Apr 17, 2017 | 3280 | 3280 | 3212 | 3220 | 20 | +20.00(+0.62%) |
Apr 13, 2017 | 3200 | 3200 | 3160 | 3200 | 31 | -32.00(-0.99%) |
Apr 12, 2017 | 3293 | 3293 | 3172 | 3232 | 8 | +52.00(+1.64%) |
Apr 11, 2017 | 3252 | 3260 | 3173 | 3180 | 8 | +40.00(+1.27%) |
Apr 10, 2017 | 3256 | 3395 | 3140 | 3140 | 20 | -56.00(-1.75%) |
Apr 07, 2017 | 3154 | 3224 | 3154 | 3196 | 10 | +28.00(+0.88%) |
Apr 06, 2017 | 3152 | 3200 | 3124 | 3168 | 45 | -28.00(-0.88%) |
Apr 05, 2017 | 3196 | 3216 | 3128 | 3196 | 29 | +4.00(+0.13%) |
Apr 04, 2017 | 3240 | 3272 | 3192 | 3192 | 22 | -8.00(-0.25%) |
Apr 03, 2017 | 3140 | 3509 | 3140 | 3200 | 76 | +36.00(+1.14%) |
Mar 31, 2017 | 3400 | 3400 | 3156 | 3164 | 183 | -40.00(-1.25%) |
Mar 30, 2017 | 3252 | 3563 | 3204 | 3204 | 33 | -76.00(-2.32%) |
Mar 29, 2017 | 3216 | 3316 | 3216 | 3280 | 6 | +0.00(+0.00%) |
Mar 28, 2017 | 3320 | 3384 | 3172 | 3280 | 54 | -60.00(-1.80%) |
Mar 27, 2017 | 3264 | 3384 | 3264 | 3340 | 11 | +28.00(+0.85%) |
Mar 24, 2017 | 3368 | 3388 | 3146 | 3312 | 65 | -76.00(-2.24%) |
Mar 23, 2017 | 3240 | 3388 | 3204 | 3388 | 21 | +172.00(+5.35%) |
Mar 22, 2017 | 3328 | 3328 | 2992 | 3216 | 65 | -88.00(-2.66%) |
Mar 21, 2017 | 3468 | 3548 | 3300 | 3304 | 92 | -92.00(-2.71%) |
Mar 20, 2017 | 3360 | 3730 | 3296 | 3396 | 93 | +76.00(+2.29%) |
Mar 17, 2017 | 3620 | 3668 | 3308 | 3320 | 133 | -224.00(-6.32%) |
Mar 16, 2017 | 3629 | 3784 | 3440 | 3544 | 41 | -60.00(-1.66%) |
Mar 15, 2017 | 3684 | 3776 | 3604 | 3604 | 84 | -68.00(-1.85%) |
Mar 14, 2017 | 3544 | 3744 | 3476 | 3672 | 52 | +192.00(+5.52%) |
Mar 13, 2017 | 3568 | 3680 | 3404 | 3480 | 116 | +104.00(+3.08%) |
Mar 10, 2017 | 3400 | 3444 | 3372 | 3376 | 42 | +48.00(+1.44%) |
Mar 09, 2017 | 3520 | 3647 | 3324 | 3328 | 21 | -72.00(-2.12%) |
Mar 08, 2017 | 3820 | 3820 | 3400 | 3400 | 75 | -24.00(-0.70%) |
Mar 07, 2017 | 3596 | 3840 | 3360 | 3424 | 20 | -124.00(-3.49%) |
Mar 06, 2017 | 3404 | 3616 | 3300 | 3548 | 23 | +148.00(+4.35%) |
Mar 03, 2017 | 3600 | 3600 | 3400 | 3400 | 23 | +96.00(+2.91%) |
Mar 02, 2017 | 3312 | 3360 | 3304 | 3304 | 10 | -52.00(-1.55%) |
Mar 01, 2017 | 3276 | 3396 | 3276 | 3356 | 23 | +112.00(+3.45%) |
Feb 28, 2017 | 3248 | 3351 | 3244 | 3244 | 23 | -4.00(-0.12%) |
Feb 27, 2017 | 3284 | 3300 | 3244 | 3248 | 28 | +4.00(+0.12%) |
Feb 24, 2017 | 3316 | 3360 | 3244 | 3244 | 14 | +12.00(+0.37%) |
Feb 23, 2017 | 3286 | 3358 | 3232 | 3232 | 18 | -36.00(-1.10%) |
Feb 22, 2017 | 3360 | 3392 | 3244 | 3268 | 24 | +28.00(+0.86%) |
Feb 21, 2017 | 3268 | 3300 | 3240 | 3240 | 52 | +16.00(+0.50%) |
Feb 17, 2017 | 3224 | 3224 | 3224 | 0 | +24.00(+0.75%) | |
Feb 16, 2017 | 3348 | 3396 | 3200 | 3200 | 25 | -60.00(-1.84%) |
Feb 15, 2017 | 3332 | 3400 | 3260 | 3260 | 43 | +0.00(+0.00%) |
Feb 14, 2017 | 3644 | 3644 | 3200 | 3260 | 44 | -80.00(-2.40%) |
Feb 13, 2017 | 3420 | 3492 | 3340 | 3340 | 17 | -56.00(-1.65%) |
Feb 10, 2017 | 3396 | 3584 | 3396 | 3396 | 32 | +16.00(+0.47%) |
Feb 09, 2017 | 3468 | 3468 | 3380 | 3380 | 49 | -48.00(-1.40%) |
Feb 08, 2017 | 3404 | 3460 | 3400 | 3428 | 30 | -12.00(-0.35%) |
Feb 07, 2017 | 3440 | 3508 | 3400 | 3440 | 31 | +56.00(+1.65%) |
Feb 06, 2017 | 3556 | 3556 | 3380 | 3384 | 89 | -16.00(-0.47%) |
Feb 03, 2017 | 3596 | 3596 | 3388 | 3400 | 44 | +80.00(+2.41%) |
Feb 02, 2017 | 3396 | 3460 | 3292 | 3320 | 109 | +62.00(+1.90%) |
Feb 01, 2017 | 3596 | 3596 | 3208 | 3258 | 35 | +162.00(+5.23%) |
Jan 31, 2017 | 3156 | 3270 | 2994 | 3096 | 58 | +72.00(+2.38%) |
Jan 30, 2017 | 2972 | 3117 | 2928 | 3024 | 86 | +28.00(+0.93%) |
Jan 27, 2017 | 2992 | 3133 | 2920 | 2996 | 89 | +144.00(+5.05%) |
Jan 26, 2017 | 2968 | 3070 | 2820 | 2852 | 87 | -36.00(-1.25%) |
Jan 25, 2017 | 3112 | 3156 | 2884 | 2888 | 125 | -64.00(-2.17%) |
Jan 24, 2017 | 3176 | 3176 | 2892 | 2952 | 415 | -48.00(-1.60%) |
Jan 23, 2017 | 3120 | 3356 | 2826 | 3000 | 543 | -526.00(-14.92%) |
Jan 20, 2017 | 3700 | 3700 | 3444 | 3526 | 30 | -234.00(-6.22%) |
Jan 19, 2017 | 3940 | 3940 | 3361 | 3760 | 55 | -188.00(-4.76%) |
Jan 18, 2017 | 3900 | 4230 | 3740 | 3948 | 81 | +48.00(+1.23%) |
Jan 17, 2017 | 4048 | 4274 | 3760 | 3900 | 121 | +148.00(+3.94%) |
Jan 13, 2017 | 3752 | 3752 | 3752 | 0 | +524.00(+16.23%) | |
Jan 12, 2017 | 3280 | 3292 | 3204 | 3228 | 99 | -12.00(-0.37%) |
Jan 11, 2017 | 3204 | 3292 | 3080 | 3240 | 35 | +84.00(+2.66%) |
Jan 10, 2017 | 3284 | 3284 | 2952 | 3156 | 113 | +24.00(+0.77%) |
Jan 09, 2017 | 3220 | 3296 | 3052 | 3132 | 211 | -132.00(-4.04%) |
Jan 06, 2017 | 3376 | 3376 | 3200 | 3264 | 107 | -32.00(-0.97%) |
Jan 05, 2017 | 3316 | 3400 | 3272 | 3296 | 60 | +4.00(+0.12%) |
Jan 04, 2017 | 3392 | 3392 | 3264 | 3292 | 54 | +84.00(+2.62%) |
Jan 03, 2017 | 3380 | 3403 | 3208 | 3208 | 195 | -52.00(-1.60%) |
Dec 30, 2016 | 3260 | 3260 | 3260 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 3252 | 3360 | 3224 | 3260 | 181 | +60.00(+1.88%) |
Dec 28, 2016 | 3388 | 3456 | 3200 | 3200 | 231 | -100.00(-3.03%) |
Dec 27, 2016 | 3592 | 3592 | 3244 | 3300 | 112 | +24.00(+0.73%) |
Dec 23, 2016 | 3276 | 3276 | 3276 | 0 | +69.12(+2.16%) | |
Dec 22, 2016 | 3200 | 3208 | 3200 | 3207 | 60 | -9.12(-0.28%) |
Dec 21, 2016 | 3232 | 3232 | 3200 | 3216 | 22 | -39.16(-1.20%) |
Dec 20, 2016 | 3260 | 3260 | 3209 | 3255 | 12 | +15.16(+0.47%) |
Dec 19, 2016 | 3260 | 3280 | 3202 | 3240 | 36 | +40.00(+1.25%) |
Dec 16, 2016 | 3260 | 3260 | 3200 | 3200 | 5 | +0.00(+0.00%) |
Dec 15, 2016 | 3288 | 3288 | 3200 | 3200 | 133 | +0.00(+0.00%) |
Dec 14, 2016 | 3220 | 3220 | 3200 | 3200 | 421 | +0.00(+0.00%) |
Dec 13, 2016 | 3200 | 3320 | 2976 | 3200 | 127 | +0.00(+0.00%) |
Dec 12, 2016 | 3320 | 3320 | 3200 | 3200 | 41 | +0.00(+0.00%) |
Dec 09, 2016 | 3220 | 3392 | 3200 | 3200 | 78 | -64.00(-1.96%) |