Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2288 | 2288 | 2300 | 0 | +136.01(+6.29%) | |
May 30, 2017 | 2212 | 2212 | 2164 | 0 | -132.07(-5.75%) | |
May 29, 2017 | 2323 | 2323 | 2296 | 0 | +53.68(+2.39%) | |
May 28, 2017 | 2222 | 2222 | 2242 | 0 | +151.25(+7.23%) | |
May 27, 2017 | 2568 | 2568 | 2091 | 0 | -212.62(-9.23%) | |
May 26, 2017 | 2568 | 2568 | 2304 | 0 | -61.44(-2.60%) | |
May 25, 2017 | 2568 | 2568 | 2365 | 0 | -55.57(-2.30%) | |
May 24, 2017 | 2465 | 2465 | 2421 | 0 | +152.05(+6.70%) | |
May 23, 2017 | 2244 | 2244 | 2269 | 0 | +163.41(+7.76%) | |
May 22, 2017 | 2144 | 2144 | 2105 | 0 | +56.06(+2.74%) | |
May 21, 2017 | 2047 | 2047 | 2049 | 0 | -1.70(-0.08%) | |
May 20, 2017 | 1880 | 1880 | 2051 | 0 | +75.64(+3.83%) | |
May 19, 2017 | 1880 | 1880 | 1975 | 0 | +78.43(+4.13%) | |
May 18, 2017 | 1880 | 1880 | 1897 | 0 | +87.03(+4.81%) | |
May 17, 2017 | 1801 | 1801 | 1810 | 0 | +40.78(+2.31%) | |
May 16, 2017 | 1760 | 1760 | 1769 | 0 | +21.11(+1.21%) | |
May 15, 2017 | 1744 | 1744 | 1748 | 0 | -50.67(-2.82%) | |
May 14, 2017 | 1799 | 1799 | 1799 | 0 | +24.07(+1.36%) | |
May 13, 2017 | 1834 | 1834 | 1774 | 0 | +56.89(+3.31%) | |
May 12, 2017 | 1834 | 1834 | 1718 | 0 | -120.40(-6.55%) | |
May 11, 2017 | 1834 | 1834 | 1838 | 0 | +49.75(+2.78%) | |
May 10, 2017 | 1782 | 1782 | 1788 | 0 | +71.05(+4.14%) | |
May 09, 2017 | 1714 | 1714 | 1717 | 0 | +23.14(+1.37%) | |
May 08, 2017 | 1667 | 1667 | 1694 | 0 | +78.64(+4.87%) | |
May 07, 2017 | 1599 | 1599 | 1615 | 0 | +33.09(+2.09%) | |
May 06, 2017 | 1548 | 1548 | 1582 | 0 | +20.92(+1.34%) | |
May 05, 2017 | 1548 | 1548 | 1561 | 0 | +19.17(+1.24%) | |
May 04, 2017 | 1548 | 1548 | 1542 | 0 | +23.71(+1.56%) | |
May 03, 2017 | 1510 | 1510 | 1519 | 0 | +51.92(+3.54%) | |
May 02, 2017 | 1451 | 1451 | 1467 | 0 | +13.11(+0.90%) | |
May 01, 2017 | 1462 | 1462 | 1454 | 0 | +65.28(+4.70%) | |
Apr 30, 2017 | 1383 | 1383 | 1388 | 0 | +23.52(+1.72%) | |
Apr 29, 2017 | 1350 | 1350 | 1365 | 0 | +12.88(+0.95%) | |
Apr 28, 2017 | 1350 | 1350 | 1352 | 0 | +1.36(+0.10%) | |
Apr 27, 2017 | 1350 | 1350 | 1350 | 0 | +50.94(+3.92%) | |
Apr 26, 2017 | 1299 | 1299 | 1300 | 0 | +18.95(+1.48%) | |
Apr 25, 2017 | 1283 | 1283 | 1281 | 0 | +20.14(+1.60%) | |
Apr 24, 2017 | 1258 | 1258 | 1260 | 0 | +10.43(+0.83%) | |
Apr 23, 2017 | 1249 | 1249 | 1250 | 0 | +0.60(+0.05%) | |
Apr 22, 2017 | 1232 | 1232 | 1249 | 0 | +1.83(+0.15%) | |
Apr 21, 2017 | 1232 | 1232 | 1248 | 0 | +11.57(+0.94%) | |
Apr 20, 2017 | 1232 | 1232 | 1236 | 0 | +25.75(+2.13%) | |
Apr 19, 2017 | 1204 | 1204 | 1210 | 0 | +7.31(+0.61%) | |
Apr 18, 2017 | 1201 | 1201 | 1203 | 0 | +10.34(+0.87%) | |
Apr 17, 2017 | 1187 | 1187 | 1193 | 0 | +15.16(+1.29%) | |
Apr 16, 2017 | 1180 | 1180 | 1177 | 0 | +2.31(+0.20%) | |
Apr 15, 2017 | 1174 | 1174 | 1175 | 0 | +1.92(+0.16%) | |
Apr 14, 2017 | 1174 | 1174 | 1173 | 0 | +2.48(+0.21%) | |
Apr 13, 2017 | 1174 | 1174 | 1171 | 0 | -47.55(-3.90%) | |
Apr 12, 2017 | 1214 | 1214 | 1218 | 0 | -7.81(-0.64%) | |
Apr 11, 2017 | 1227 | 1227 | 1226 | 0 | +17.88(+1.48%) | |
Apr 10, 2017 | 1203 | 1203 | 1208 | 0 | -4.31(-0.36%) | |
Apr 09, 2017 | 1209 | 1209 | 1213 | 0 | +30.05(+2.54%) | |
Apr 08, 2017 | 1200 | 1200 | 1182 | 0 | -8.19(-0.69%) | |
Apr 07, 2017 | 1200 | 1200 | 1191 | 0 | -6.66(-0.56%) | |
Apr 06, 2017 | 1200 | 1200 | 1197 | 0 | +65.53(+5.79%) | |
Apr 05, 2017 | 1129 | 1129 | 1132 | 0 | -11.40(-1.00%) | |
Apr 04, 2017 | 1144 | 1144 | 1143 | 0 | -0.31(-0.03%) | |
Apr 03, 2017 | 1159 | 1159 | 1144 | 0 | +31.72(+2.85%) | |
Apr 02, 2017 | 1112 | 1112 | 1112 | 0 | +25.28(+2.33%) | |
Apr 01, 2017 | 1040 | 1040 | 1086 | 0 | -1.00(-0.09%) | |
Mar 31, 2017 | 1040 | 1040 | 1088 | 0 | +48.32(+4.65%) | |
Mar 30, 2017 | 1040 | 1040 | 1039 | 0 | +0.74(+0.07%) | |
Mar 29, 2017 | 1045 | 1045 | 1038 | 0 | -6.68(-0.64%) | |
Mar 28, 2017 | 1036 | 1036 | 1045 | 0 | +1.83(+0.18%) | |
Mar 27, 2017 | 1037 | 1037 | 1043 | 0 | +76.20(+7.88%) | |
Mar 26, 2017 | 955.37 | 955.37 | 967.09 | 0 | -1.16(-0.12%) | |
Mar 25, 2017 | 1026 | 1026 | 968.25 | 0 | +37.84(+4.07%) | |
Mar 24, 2017 | 1026 | 1026 | 930.41 | 0 | -93.55(-9.14%) | |
Mar 23, 2017 | 1026 | 1026 | 1024 | 0 | -16.03(-1.54%) | |
Mar 22, 2017 | 1018 | 1018 | 1040 | 0 | -66.31(-5.99%) | |
Mar 21, 2017 | 1107 | 1107 | 1106 | 0 | +63.05(+6.04%) | |
Mar 20, 2017 | 1042 | 1042 | 1043 | 0 | +19.18(+1.87%) | |
Mar 19, 2017 | 1040 | 1040 | 1024 | 0 | +71.02(+7.45%) | |
Mar 18, 2017 | 1165 | 1165 | 953.05 | 0 | -118.12(-11.03%) | |
Mar 17, 2017 | 1165 | 1165 | 1071 | 0 | -106.76(-9.06%) | |
Mar 16, 2017 | 1165 | 1165 | 1178 | 0 | -82.27(-6.53%) | |
Mar 15, 2017 | 1257 | 1257 | 1260 | 0 | +10.65(+0.85%) | |
Mar 14, 2017 | 1248 | 1248 | 1250 | 0 | +2.11(+0.17%) | |
Mar 13, 2017 | 1246 | 1246 | 1247 | 0 | +11.15(+0.90%) | |
Mar 12, 2017 | 1240 | 1240 | 1236 | 0 | +49.81(+4.20%) | |
Mar 11, 2017 | 1199 | 1199 | 1186 | 0 | +86.57(+7.87%) | |
Mar 10, 2017 | 1199 | 1199 | 1100 | 0 | -97.59(-8.15%) | |
Mar 09, 2017 | 1199 | 1199 | 1198 | 0 | +46.50(+4.04%) | |
Mar 08, 2017 | 1169 | 1169 | 1151 | 0 | -84.00(-6.80%) | |
Mar 07, 2017 | 1230 | 1230 | 1235 | 0 | -49.16(-3.83%) | |
Mar 06, 2017 | 1283 | 1283 | 1284 | 0 | +6.16(+0.48%) | |
Mar 05, 2017 | 1278 | 1278 | 1278 | 0 | +4.02(+0.32%) | |
Mar 04, 2017 | 1267 | 1267 | 1274 | 0 | -15.63(-1.21%) | |
Mar 03, 2017 | 1267 | 1267 | 1290 | 0 | +18.61(+1.46%) | |
Mar 02, 2017 | 1267 | 1267 | 1271 | 0 | +42.50(+3.46%) |