Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1347 | 1363 | 1151 | 1226 | 143 | -121.01(-8.98%) |
May 30, 2017 | 1369 | 1369 | 1347 | 1347 | 43 | -22.07(-1.61%) |
May 26, 2017 | 1386 | 1422 | 1347 | 1369 | 26 | +2.46(+0.18%) |
May 25, 2017 | 1386 | 1446 | 1347 | 1367 | 53 | +0.00(+0.00%) |
May 24, 2017 | 1416 | 1442 | 1347 | 1367 | 43 | -49.71(-3.51%) |
May 23, 2017 | 1485 | 1485 | 1386 | 1416 | 33 | +29.91(+2.16%) |
May 22, 2017 | 1386 | 1426 | 1386 | 1386 | 74 | +0.00(+0.00%) |
May 19, 2017 | 1386 | 1446 | 1386 | 1386 | 53 | -19.81(-1.41%) |
May 18, 2017 | 1436 | 1508 | 1367 | 1406 | 117 | -29.71(-2.07%) |
May 17, 2017 | 1367 | 1584 | 1366 | 1436 | 315 | +79.22(+5.84%) |
May 16, 2017 | 1347 | 1386 | 1320 | 1357 | 72 | +29.71(+2.24%) |
May 15, 2017 | 1386 | 1386 | 1317 | 1327 | 64 | +9.91(+0.75%) |
May 12, 2017 | 1307 | 1347 | 1290 | 1317 | 54 | -25.75(-1.92%) |
May 11, 2017 | 1287 | 1366 | 1268 | 1343 | 79 | +75.06(+5.92%) |
May 10, 2017 | 1386 | 1386 | 1190 | 1268 | 120 | -39.41(-3.01%) |
May 09, 2017 | 1386 | 1484 | 1188 | 1307 | 245 | -109.72(-7.74%) |
May 08, 2017 | 1426 | 1483 | 1297 | 1417 | 122 | -9.11(-0.64%) |
May 05, 2017 | 1485 | 1535 | 1426 | 1426 | 91 | -51.50(-3.49%) |
May 04, 2017 | 1505 | 1545 | 1477 | 1477 | 72 | -8.91(-0.60%) |
May 03, 2017 | 1485 | 1525 | 1485 | 1486 | 99 | -14.85(-0.99%) |
May 02, 2017 | 1545 | 1623 | 1488 | 1501 | 146 | -43.58(-2.82%) |
May 01, 2017 | 1624 | 1658 | 1535 | 1545 | 120 | -68.13(-4.22%) |
Apr 28, 2017 | 1604 | 1681 | 1584 | 1613 | 72 | +4.76(+0.30%) |
Apr 27, 2017 | 1782 | 1782 | 1604 | 1608 | 94 | -65.36(-3.91%) |
Apr 26, 2017 | 1769 | 1772 | 1674 | 1674 | 117 | -49.51(-2.87%) |
Apr 25, 2017 | 1683 | 1782 | 1683 | 1723 | 61 | +19.80(+1.16%) |
Apr 24, 2017 | 1743 | 1822 | 1703 | 1703 | 154 | -97.04(-5.39%) |
Apr 21, 2017 | 1782 | 1882 | 1740 | 1800 | 189 | +17.82(+1.00%) |
Apr 20, 2017 | 1763 | 1838 | 1723 | 1782 | 104 | +9.11(+0.51%) |
Apr 19, 2017 | 1842 | 1842 | 1703 | 1773 | 161 | -9.11(-0.51%) |
Apr 18, 2017 | 1921 | 1921 | 1745 | 1782 | 273 | +65.16(+3.79%) |
Apr 17, 2017 | 1723 | 1802 | 1703 | 1717 | 93 | -45.35(-2.57%) |
Apr 13, 2017 | 1782 | 1862 | 1743 | 1763 | 125 | -25.36(-1.42%) |
Apr 12, 2017 | 1782 | 1921 | 1782 | 1788 | 178 | -1.78(-0.10%) |
Apr 11, 2017 | 1882 | 1882 | 1782 | 1790 | 127 | -32.28(-1.77%) |
Apr 10, 2017 | 1842 | 1852 | 1707 | 1822 | 249 | +89.12(+5.14%) |
Apr 07, 2017 | 1842 | 1842 | 1703 | 1733 | 277 | -89.12(-4.89%) |
Apr 06, 2017 | 1788 | 1921 | 1743 | 1822 | 343 | +118.63(+6.96%) |
Apr 05, 2017 | 1943 | 2080 | 1703 | 1703 | 884 | -475.13(-21.81%) |
Apr 04, 2017 | 1901 | 2396 | 1822 | 2179 | 4,173 | +529.80(+32.13%) |
Apr 03, 2017 | 1624 | 1661 | 1585 | 1649 | 254 | +24.75(+1.52%) |
Mar 31, 2017 | 1659 | 1664 | 1614 | 1624 | 78 | -39.61(-2.38%) |
Mar 30, 2017 | 1664 | 1743 | 1604 | 1664 | 159 | +9.90(+0.60%) |
Mar 29, 2017 | 1654 | 1663 | 1595 | 1654 | 186 | +9.91(+0.60%) |
Mar 28, 2017 | 1604 | 1656 | 1533 | 1644 | 189 | +79.22(+5.06%) |
Mar 27, 2017 | 1575 | 1584 | 1437 | 1565 | 126 | +39.61(+2.60%) |
Mar 24, 2017 | 1644 | 1644 | 1525 | 1525 | 166 | -79.22(-4.94%) |
Mar 23, 2017 | 1535 | 1664 | 1525 | 1604 | 211 | +97.04(+6.44%) |
Mar 22, 2017 | 1584 | 1624 | 1485 | 1507 | 181 | -77.24(-4.87%) |
Mar 21, 2017 | 1614 | 1664 | 1584 | 1584 | 183 | -19.80(-1.23%) |
Mar 20, 2017 | 1656 | 1664 | 1584 | 1604 | 125 | -39.61(-2.41%) |
Mar 17, 2017 | 1683 | 1763 | 1584 | 1644 | 268 | -21.99(-1.32%) |
Mar 16, 2017 | 1782 | 1850 | 1666 | 1666 | 761 | +71.90(+4.51%) |
Mar 15, 2017 | 1664 | 1683 | 1505 | 1594 | 92 | -109.33(-6.42%) |
Mar 14, 2017 | 1730 | 1782 | 1485 | 1703 | 323 | -20.20(-1.17%) |
Mar 13, 2017 | 1901 | 1941 | 1683 | 1723 | 502 | -185.77(-9.73%) |
Mar 10, 2017 | 1901 | 1941 | 1882 | 1909 | 269 | +8.12(+0.43%) |
Mar 09, 2017 | 1981 | 2060 | 1882 | 1901 | 353 | -79.42(-4.01%) |
Mar 08, 2017 | 2139 | 2179 | 1882 | 1981 | 547 | +99.02(+5.26%) |
Mar 07, 2017 | 1981 | 2080 | 1882 | 1882 | 525 | -99.02(-5.00%) |
Mar 06, 2017 | 2080 | 2080 | 1981 | 1981 | 185 | -49.52(-2.44%) |
Mar 03, 2017 | 1981 | 2080 | 1981 | 2030 | 86 | +0.00(+0.00%) |
Mar 02, 2017 | 2080 | 2080 | 1981 | 2030 | 91 | +49.52(+2.50%) |