Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20026 | 20044 | 19946 | 20033 | 0 | -186.90(-0.92%) |
Jun 29, 2017 | 20261 | 20267 | 20197 | 20220 | 0 | +89.90(+0.45%) |
Jun 28, 2017 | 20149 | 20224 | 20110 | 20130 | 0 | -94.70(-0.47%) |
Jun 27, 2017 | 20229 | 20250 | 20185 | 20225 | 0 | +71.80(+0.36%) |
Jun 26, 2017 | 20133 | 20196 | 20119 | 20153 | 0 | +20.60(+0.10%) |
Jun 25, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +22.20(+0.11%) |
Jun 22, 2017 | 20154 | 20191 | 20108 | 20110 | 0 | -28.30(-0.14%) |
Jun 21, 2017 | 20192 | 20215 | 20118 | 20139 | 0 | -91.60(-0.45%) |
Jun 20, 2017 | 20234 | 20318 | 20227 | 20230 | 0 | +162.60(+0.81%) |
Jun 19, 2017 | 19974 | 20088 | 19950 | 20068 | 0 | +124.50(+0.62%) |
Jun 18, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +111.50(+0.56%) |
Jun 15, 2017 | 19816 | 19963 | 19755 | 19832 | 0 | -51.70(-0.26%) |
Jun 14, 2017 | 19975 | 20010 | 19880 | 19884 | 0 | -15.30(-0.08%) |
Jun 13, 2017 | 19860 | 19929 | 19851 | 19899 | 0 | -9.80(-0.05%) |
Jun 12, 2017 | 19921 | 19949 | 19838 | 19909 | 0 | -104.70(-0.52%) |
Jun 11, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +104.00(+0.52%) |
Jun 08, 2017 | 20048 | 20061 | 19896 | 19909 | 0 | -75.30(-0.38%) |
Jun 07, 2017 | 19952 | 20023 | 19908 | 19985 | 0 | +4.70(+0.02%) |
Jun 06, 2017 | 20122 | 20153 | 19948 | 19980 | 0 | -190.90(-0.95%) |
Jun 05, 2017 | 20135 | 20224 | 20104 | 20171 | 0 | -6.50(-0.03%) |
Jun 04, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +317.30(+1.60%) |
Jun 01, 2017 | 19692 | 19888 | 19686 | 19860 | 0 | +209.40(+1.07%) |
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%) |