Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19630 | 19674 | 19589 | 19651 | 0 | -27.20(-0.14%) |
May 30, 2017 | 19681 | 19691 | 19570 | 19678 | 0 | -4.80(-0.02%) |
May 29, 2017 | 19697 | 19737 | 19627 | 19683 | 0 | -4.20(-0.02%) |
May 28, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | +0.00(+0.00%) |
May 27, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | +0.00(+0.00%) |
May 26, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | -126.30(-0.64%) |
May 25, 2017 | 19737 | 19851 | 19720 | 19813 | 0 | +70.10(+0.36%) |
May 24, 2017 | 19778 | 19783 | 19690 | 19743 | 0 | +129.70(+0.66%) |
May 23, 2017 | 19648 | 19693 | 19586 | 19613 | 0 | -65.00(-0.33%) |
May 22, 2017 | 19670 | 19723 | 19619 | 19678 | 0 | +87.50(+0.45%) |
May 21, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +0.00(+0.00%) |
May 20, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +0.00(+0.00%) |
May 19, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +36.90(+0.19%) |
May 18, 2017 | 19557 | 19602 | 19450 | 19554 | 0 | -261.00(-1.32%) |
May 17, 2017 | 19807 | 19843 | 19765 | 19815 | 0 | -104.90(-0.53%) |
May 16, 2017 | 19953 | 19998 | 19862 | 19920 | 0 | +50.00(+0.25%) |
May 15, 2017 | 19754 | 19870 | 19741 | 19870 | 0 | -14.10(-0.07%) |
May 14, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | +0.00(+0.00%) |
May 13, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | +0.00(+0.00%) |
May 12, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | -77.70(-0.39%) |
May 11, 2017 | 19944 | 19990 | 19906 | 19962 | 0 | +61.50(+0.31%) |
May 10, 2017 | 19891 | 19938 | 19866 | 19900 | 0 | +57.10(+0.29%) |
May 09, 2017 | 19916 | 19917 | 19839 | 19843 | 0 | -52.70(-0.26%) |
May 08, 2017 | 19709 | 19930 | 19705 | 19896 | 0 | +450.00(+2.31%) |
May 07, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 06, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 05, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 04, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 03, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 02, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +135.20(+0.70%) |
May 01, 2017 | 19154 | 19311 | 19145 | 19310 | 0 | +113.80(+0.59%) |
Apr 30, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | -55.20(-0.29%) |
Apr 27, 2017 | 19206 | 19282 | 19200 | 19252 | 0 | -37.50(-0.19%) |
Apr 26, 2017 | 19185 | 19289 | 19171 | 19289 | 0 | +210.10(+1.10%) |
Apr 25, 2017 | 18873 | 19110 | 18867 | 19079 | 0 | +203.40(+1.08%) |
Apr 24, 2017 | 18890 | 18910 | 18840 | 18876 | 0 | +255.10(+1.37%) |
Apr 23, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +190.30(+1.03%) |
Apr 20, 2017 | 18446 | 18523 | 18421 | 18430 | 0 | -1.70(-0.01%) |
Apr 19, 2017 | 18327 | 18468 | 18327 | 18432 | 0 | +13.60(+0.07%) |
Apr 18, 2017 | 18497 | 18548 | 18363 | 18419 | 0 | +63.30(+0.34%) |
Apr 17, 2017 | 18240 | 18361 | 18225 | 18355 | 0 | +19.70(+0.11%) |
Apr 16, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | -91.20(-0.49%) |
Apr 13, 2017 | 18392 | 18455 | 18305 | 18427 | 0 | -125.80(-0.68%) |
Apr 12, 2017 | 18592 | 18602 | 18461 | 18553 | 0 | -195.30(-1.04%) |
Apr 11, 2017 | 18718 | 18768 | 18662 | 18748 | 0 | -50.00(-0.27%) |
Apr 10, 2017 | 18800 | 18851 | 18763 | 18798 | 0 | +133.30(+0.71%) |
Apr 09, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +67.50(+0.36%) |
Apr 06, 2017 | 18754 | 18797 | 18533 | 18597 | 0 | -264.20(-1.40%) |
Apr 05, 2017 | 18901 | 18942 | 18774 | 18861 | 0 | +51.10(+0.27%) |
Apr 04, 2017 | 18934 | 18947 | 18704 | 18810 | 0 | -173.00(-0.91%) |
Apr 03, 2017 | 18988 | 19069 | 18920 | 18983 | 0 | +73.90(+0.39%) |
Apr 02, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | -153.90(-0.81%) |
Mar 30, 2017 | 19151 | 19218 | 19044 | 19063 | 0 | -154.30(-0.80%) |
Mar 29, 2017 | 19217 | 19251 | 19165 | 19218 | 0 | +14.60(+0.08%) |
Mar 28, 2017 | 19159 | 19204 | 19113 | 19203 | 0 | +217.30(+1.14%) |
Mar 27, 2017 | 19071 | 19087 | 18932 | 18986 | 0 | -276.90(-1.44%) |
Mar 26, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +177.20(+0.93%) |
Mar 23, 2017 | 19049 | 19105 | 18974 | 19085 | 0 | +43.90(+0.23%) |
Mar 22, 2017 | 19147 | 19183 | 19026 | 19041 | 0 | -414.50(-2.13%) |
Mar 21, 2017 | 19417 | 19485 | 19337 | 19456 | 0 | -65.70(-0.34%) |
Mar 20, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 19, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | -68.50(-0.35%) |
Mar 16, 2017 | 19459 | 19619 | 19454 | 19590 | 0 | +12.70(+0.06%) |
Mar 15, 2017 | 19529 | 19582 | 19504 | 19577 | 0 | -32.10(-0.16%) |
Mar 14, 2017 | 19634 | 19638 | 19600 | 19610 | 0 | -24.30(-0.12%) |
Mar 13, 2017 | 19546 | 19656 | 19532 | 19634 | 0 | +29.20(+0.15%) |
Mar 12, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +286.00(+1.48%) |
Mar 09, 2017 | 19343 | 19350 | 19263 | 19319 | 0 | +64.60(+0.34%) |
Mar 08, 2017 | 19308 | 19326 | 19199 | 19254 | 0 | -90.20(-0.47%) |
Mar 07, 2017 | 19337 | 19375 | 19317 | 19344 | 0 | -34.90(-0.18%) |
Mar 06, 2017 | 19409 | 19412 | 19340 | 19379 | 0 | -90.10(-0.46%) |
Mar 05, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | -95.60(-0.49%) |
Mar 02, 2017 | 19625 | 19668 | 19565 | 19565 | 0 | +171.30(+0.88%) |