Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2709 | 2781 | 2707 | 2741 | 33,169 | +4.52(+0.17%) |
May 30, 2017 | 2747 | 2752 | 2727 | 2737 | 16,136 | -6.33(-0.23%) |
May 26, 2017 | 2755 | 2767 | 2739 | 2743 | 17,237 | -14.45(-0.52%) |
May 25, 2017 | 2795 | 2816 | 2736 | 2757 | 37,443 | -71.38(-2.52%) |
May 24, 2017 | 2842 | 2867 | 2825 | 2829 | 19,862 | -39.75(-1.39%) |
May 23, 2017 | 2850 | 2889 | 2850 | 2868 | 22,620 | -7.23(-0.25%) |
May 22, 2017 | 2933 | 2934 | 2872 | 2876 | 23,794 | -74.98(-2.54%) |
May 19, 2017 | 2960 | 2962 | 2913 | 2951 | 33,522 | -37.05(-1.24%) |
May 18, 2017 | 3069 | 3083 | 2958 | 2988 | 59,683 | -79.50(-2.59%) |
May 17, 2017 | 2918 | 3069 | 2902 | 3067 | 77,515 | +215.93(+7.57%) |
May 16, 2017 | 2866 | 2889 | 2850 | 2851 | 20,398 | -35.24(-1.22%) |
May 15, 2017 | 2912 | 2917 | 2882 | 2887 | 16,688 | -26.20(-0.90%) |
May 12, 2017 | 2929 | 2936 | 2912 | 2913 | 18,865 | -20.78(-0.71%) |
May 11, 2017 | 2950 | 2990 | 2931 | 2934 | 25,041 | +7.23(+0.25%) |
May 10, 2017 | 2927 | 2957 | 2923 | 2926 | 20,238 | -4.52(-0.15%) |
May 09, 2017 | 2949 | 2955 | 2911 | 2931 | 35,296 | -30.72(-1.04%) |
May 08, 2017 | 2978 | 2995 | 2962 | 2962 | 13,172 | -19.87(-0.67%) |
May 05, 2017 | 2991 | 3025 | 2981 | 2981 | 17,370 | -31.62(-1.05%) |
May 04, 2017 | 3016 | 3045 | 3001 | 3013 | 26,933 | -4.52(-0.15%) |
May 03, 2017 | 3008 | 3041 | 3007 | 3018 | 27,835 | +28.91(+0.97%) |
May 02, 2017 | 2992 | 3014 | 2984 | 2989 | 21,546 | -17.16(-0.57%) |
May 01, 2017 | 3056 | 3058 | 2991 | 3006 | 27,680 | -78.61(-2.55%) |
Apr 28, 2017 | 3066 | 3100 | 3060 | 3084 | 22,539 | -17.16(-0.55%) |
Apr 27, 2017 | 3133 | 3141 | 3102 | 3102 | 22,297 | -54.21(-1.72%) |
Apr 26, 2017 | 3142 | 3162 | 3119 | 3156 | 25,338 | +11.75(+0.37%) |
Apr 25, 2017 | 3191 | 3127 | 3144 | 33,696 | -69.57(-2.16%) | |
Apr 24, 2017 | 3224 | 3240 | 3204 | 3214 | 31,552 | -119.26(-3.58%) |
Apr 21, 2017 | 3323 | 3358 | 3318 | 3333 | 21,679 | -0.90(-0.03%) |
Apr 20, 2017 | 3375 | 3391 | 3308 | 3334 | 37,689 | -81.31(-2.38%) |
Apr 19, 2017 | 3390 | 3430 | 3355 | 3415 | 28,253 | -14.46(-0.42%) |
Apr 18, 2017 | 3452 | 3458 | 3402 | 3430 | 23,637 | +13.56(+0.40%) |
Apr 17, 2017 | 3475 | 3477 | 3415 | 3416 | 20,898 | -85.83(-2.45%) |
Apr 13, 2017 | 3475 | 3504 | 3416 | 3502 | 30,997 | +41.56(+1.20%) |
Apr 12, 2017 | 3420 | 3472 | 3413 | 3460 | 27,368 | +44.27(+1.30%) |
Apr 11, 2017 | 3387 | 3492 | 3371 | 3416 | 37,758 | +41.55(+1.23%) |
Apr 10, 2017 | 3370 | 3402 | 3334 | 3374 | 24,996 | -3.61(-0.11%) |
Apr 07, 2017 | 3379 | 3415 | 3348 | 3378 | 29,482 | +5.42(+0.16%) |
Apr 06, 2017 | 3368 | 3400 | 3347 | 3373 | 32,001 | -5.42(-0.16%) |
Apr 05, 2017 | 3324 | 3397 | 3265 | 3378 | 50,451 | +40.66(+1.22%) |
Apr 04, 2017 | 3383 | 3384 | 3336 | 3337 | 18,401 | -15.36(-0.46%) |
Apr 03, 2017 | 3339 | 3409 | 3315 | 3353 | 32,959 | +5.42(+0.16%) |
Mar 31, 2017 | 3354 | 3365 | 3319 | 3347 | 17,718 | +8.13(+0.24%) |
Mar 30, 2017 | 3358 | 3370 | 3328 | 3339 | 19,371 | -17.17(-0.51%) |
Mar 29, 2017 | 3396 | 3406 | 3353 | 3356 | 20,754 | -44.27(-1.30%) |
Mar 28, 2017 | 3472 | 3489 | 3372 | 3401 | 26,971 | -65.05(-1.88%) |
Mar 27, 2017 | 3559 | 3581 | 3448 | 3466 | 33,666 | -16.26(-0.47%) |
Mar 24, 2017 | 3472 | 3523 | 3430 | 3482 | 36,339 | -21.68(-0.62%) |
Mar 23, 2017 | 3491 | 3521 | 3463 | 3504 | 30,573 | +25.30(+0.73%) |
Mar 22, 2017 | 3544 | 3561 | 3467 | 3478 | 53,662 | -68.67(-1.94%) |
Mar 21, 2017 | 3356 | 3555 | 3347 | 3547 | 58,113 | +152.69(+4.50%) |
Mar 20, 2017 | 3406 | 3421 | 3372 | 3394 | 17,816 | -13.55(-0.40%) |
Mar 17, 2017 | 3391 | 3409 | 3377 | 3408 | 17,045 | +9.93(+0.29%) |
Mar 16, 2017 | 3374 | 3422 | 3374 | 3398 | 24,179 | +4.52(+0.13%) |
Mar 15, 2017 | 3436 | 3467 | 3369 | 3393 | 34,949 | -63.24(-1.83%) |
Mar 14, 2017 | 3453 | 3497 | 3450 | 3457 | 17,301 | +28.01(+0.82%) |
Mar 13, 2017 | 3452 | 3458 | 3429 | 3429 | 16,231 | -19.88(-0.58%) |
Mar 10, 2017 | 3445 | 3493 | 3431 | 3448 | 25,908 | -42.46(-1.22%) |
Mar 09, 2017 | 3502 | 3548 | 3477 | 3491 | 22,595 | -8.13(-0.23%) |
Mar 08, 2017 | 3515 | 3522 | 3467 | 3499 | 25,907 | -18.98(-0.54%) |
Mar 07, 2017 | 3523 | 3536 | 3472 | 3518 | 19,367 | +19.88(+0.57%) |
Mar 06, 2017 | 3514 | 3542 | 3483 | 3498 | 19,585 | +21.68(+0.62%) |
Mar 03, 2017 | 3506 | 3532 | 3474 | 3477 | 17,724 | -18.97(-0.54%) |
Mar 02, 2017 | 3446 | 3507 | 3446 | 3495 | 21,630 | +52.40(+1.52%) |