Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2295 | 2127 | 2259 | 0 | +104.34(+4.84%) | |
May 30, 2017 | 2317 | 2126 | 2154 | 0 | -83.29(-3.72%) | |
May 29, 2017 | 2300 | 2073 | 2237 | 0 | +103.67(+4.86%) | |
May 28, 2017 | 2257 | 1959 | 2134 | 0 | +145.06(+7.29%) | |
May 27, 2017 | 2292 | 1784 | 1989 | 0 | -223.54(-10.10%) | |
May 26, 2017 | 2563 | 2025 | 2212 | 0 | -13.05(-0.59%) | |
May 25, 2017 | 2749 | 2212 | 2225 | 0 | -173.57(-7.24%) | |
May 24, 2017 | 2471 | 2232 | 2399 | 0 | +160.15(+7.15%) | |
May 23, 2017 | 2259 | 2073 | 2239 | 0 | +148.69(+7.11%) | |
May 22, 2017 | 2229 | 2006 | 2090 | 0 | +71.63(+3.55%) | |
May 21, 2017 | 2069 | 1961 | 2018 | 0 | +17.42(+0.87%) | |
May 20, 2017 | 2010 | 1906 | 2001 | 0 | +71.59(+3.71%) | |
May 19, 2017 | 1949 | 1843 | 1929 | 0 | +76.51(+4.13%) | |
May 18, 2017 | 1861 | 1760 | 1853 | 0 | +77.08(+4.34%) | |
May 17, 2017 | 1809 | 1676 | 1776 | 0 | +79.62(+4.69%) | |
May 16, 2017 | 1735 | 1621 | 1696 | 0 | +1.56(+0.09%) | |
May 15, 2017 | 1754 | 1653 | 1695 | 0 | -45.75(-2.63%) | |
May 14, 2017 | 1785 | 1717 | 1740 | 0 | -3.73(-0.21%) | |
May 13, 2017 | 1760 | 1592 | 1744 | 0 | +47.67(+2.81%) | |
May 12, 2017 | 1811 | 1625 | 1696 | 0 | -107.42(-5.95%) | |
May 11, 2017 | 1846 | 1713 | 1804 | 0 | +74.28(+4.29%) | |
May 10, 2017 | 1751 | 1635 | 1730 | 0 | +69.98(+4.22%) | |
May 09, 2017 | 1733 | 1611 | 1660 | 0 | +22.63(+1.38%) | |
May 08, 2017 | 1648 | 1525 | 1637 | 0 | +103.33(+6.74%) | |
May 07, 2017 | 1541 | 1497 | 1534 | 0 | +12.99(+0.85%) | |
May 06, 2017 | 1533 | 1458 | 1521 | 0 | +40.85(+2.76%) | |
May 05, 2017 | 1547 | 1451 | 1480 | 0 | +13.48(+0.92%) | |
May 04, 2017 | 1572 | 1395 | 1466 | 0 | +27.20(+1.89%) | |
May 03, 2017 | 1463 | 1396 | 1439 | 0 | +15.63(+1.10%) | |
May 02, 2017 | 1453 | 1372 | 1424 | 0 | +34.69(+2.50%) | |
May 01, 2017 | 1410 | 1317 | 1389 | 0 | +57.04(+4.28%) | |
Apr 30, 2017 | 1335 | 1300 | 1332 | 0 | +17.78(+1.35%) | |
Apr 29, 2017 | 1323 | 1298 | 1314 | 0 | -1.76(-0.13%) | |
Apr 28, 2017 | 1328 | 1286 | 1316 | 0 | -0.28(-0.02%) | |
Apr 27, 2017 | 1329 | 1277 | 1316 | 0 | +33.80(+2.64%) | |
Apr 26, 2017 | 1304 | 1254 | 1282 | 0 | +23.43(+1.86%) | |
Apr 25, 2017 | 1272 | 1245 | 1259 | 0 | +10.79(+0.86%) | |
Apr 24, 2017 | 1251 | 1230 | 1248 | 0 | +7.52(+0.61%) | |
Apr 23, 2017 | 1245 | 1218 | 1240 | 0 | +6.34(+0.51%) | |
Apr 22, 2017 | 1244 | 1200 | 1234 | 0 | -3.30(-0.27%) | |
Apr 21, 2017 | 1249 | 1228 | 1237 | 0 | +4.72(+0.38%) | |
Apr 20, 2017 | 1246 | 1206 | 1233 | 0 | +24.34(+2.01%) | |
Apr 19, 2017 | 1215 | 1194 | 1208 | 0 | +1.49(+0.12%) | |
Apr 18, 2017 | 1216 | 1185 | 1207 | 0 | +17.21(+1.45%) | |
Apr 17, 2017 | 1201 | 1168 | 1190 | 0 | +13.55(+1.15%) | |
Apr 16, 2017 | 1185 | 1160 | 1176 | 0 | +3.89(+0.33%) | |
Apr 15, 2017 | 1193 | 1168 | 1172 | 0 | -7.12(-0.60%) | |
Apr 14, 2017 | 1194 | 1157 | 1179 | 0 | +6.68(+0.57%) | |
Apr 13, 2017 | 1215 | 1148 | 1173 | 0 | -37.66(-3.11%) | |
Apr 12, 2017 | 1222 | 1204 | 1210 | 0 | -8.62(-0.71%) | |
Apr 11, 2017 | 1226 | 1191 | 1219 | 0 | +19.14(+1.60%) | |
Apr 10, 2017 | 1210 | 1188 | 1200 | 0 | +1.31(+0.11%) | |
Apr 09, 2017 | 1208 | 1168 | 1199 | 0 | +23.56(+2.01%) | |
Apr 08, 2017 | 1192 | 1162 | 1175 | 0 | -9.98(-0.84%) | |
Apr 07, 2017 | 1196 | 1171 | 1185 | 0 | +2.32(+0.20%) | |
Apr 06, 2017 | 1194 | 1123 | 1183 | 0 | +57.66(+5.13%) | |
Apr 05, 2017 | 1140 | 1106 | 1125 | 0 | -10.53(-0.93%) | |
Apr 04, 2017 | 1158 | 1117 | 1135 | 0 | -2.30(-0.20%) | |
Apr 03, 2017 | 1151 | 1081 | 1138 | 0 | +51.00(+4.69%) | |
Apr 02, 2017 | 1100 | 1068 | 1087 | 0 | +9.85(+0.91%) | |
Apr 01, 2017 | 1096 | 1063 | 1077 | 0 | +6.18(+0.58%) | |
Mar 31, 2017 | 1084 | 1027 | 1071 | 0 | +38.96(+3.78%) | |
Mar 30, 2017 | 1051 | 1021 | 1032 | 0 | -8.33(-0.80%) | |
Mar 29, 2017 | 1058 | 1009 | 1040 | 0 | -2.72(-0.26%) | |
Mar 28, 2017 | 1070 | 1012 | 1043 | 0 | -5.96(-0.57%) | |
Mar 27, 2017 | 1051 | 960.32 | 1049 | 0 | +86.09(+8.94%) | |
Mar 26, 2017 | 1005 | 950.25 | 962.72 | 0 | -3.33(-0.34%) | |
Mar 25, 2017 | 1017 | 890.66 | 966.05 | 0 | +21.31(+2.26%) | |
Mar 24, 2017 | 1044 | 935.00 | 944.74 | 0 | -95.25(-9.16%) | |
Mar 23, 2017 | 1070 | 1030 | 1040 | 0 | -16.40(-1.55%) | |
Mar 22, 2017 | 1131 | 1012 | 1056 | 0 | -68.12(-6.06%) | |
Mar 21, 2017 | 1134 | 1047 | 1125 | 0 | +74.73(+7.12%) | |
Mar 20, 2017 | 1065 | 1018 | 1050 | 0 | +20.79(+2.02%) | |
Mar 19, 2017 | 1068 | 962.96 | 1029 | 0 | +68.41(+7.12%) | |
Mar 18, 2017 | 1111 | 949.68 | 960.58 | 0 | -128.88(-11.83%) | |
Mar 17, 2017 | 1183 | 1088 | 1089 | 0 | -91.92(-7.78%) | |
Mar 16, 2017 | 1250 | 1135 | 1181 | 0 | -65.04(-5.22%) | |
Mar 15, 2017 | 1250 | 1231 | 1246 | 0 | +7.98(+0.64%) | |
Mar 14, 2017 | 1250 | 1218 | 1238 | 0 | +3.94(+0.32%) | |
Mar 13, 2017 | 1244 | 1208 | 1234 | 0 | +15.60(+1.28%) | |
Mar 12, 2017 | 1230 | 1166 | 1219 | 0 | +49.17(+4.20%) | |
Mar 11, 2017 | 1196 | 1079 | 1170 | 0 | +80.05(+7.35%) | |
Mar 10, 2017 | 1310 | 1008 | 1090 | 0 | -93.96(-7.94%) | |
Mar 09, 2017 | 1199 | 1128 | 1184 | 0 | +43.34(+3.80%) | |
Mar 08, 2017 | 1239 | 1133 | 1140 | 0 | -91.02(-7.39%) | |
Mar 07, 2017 | 1270 | 1169 | 1231 | 0 | -37.33(-2.94%) | |
Mar 06, 2017 | 1272 | 1250 | 1269 | 0 | +7.57(+0.60%) | |
Mar 05, 2017 | 1267 | 1238 | 1261 | 0 | +0.81(+0.06%) | |
Mar 04, 2017 | 1277 | 1226 | 1260 | 0 | -13.49(-1.06%) | |
Mar 03, 2017 | 1284 | 1239 | 1274 | 0 | +23.81(+1.90%) | |
Mar 02, 2017 | 1273 | 1205 | 1250 | 0 | +36.46(+3.00%) |