Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |