Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3127 | 3135 | 3091 | 3112 | 0 | -7.93(-0.25%) |
May 30, 2017 | 3107 | 3128 | 3103 | 3120 | 0 | +9.50(+0.31%) |
May 26, 2017 | 3109 | 3124 | 3093 | 3110 | 0 | +11.90(+0.38%) |
May 25, 2017 | 3072 | 3112 | 3065 | 3098 | 0 | +36.77(+1.20%) |
May 24, 2017 | 3055 | 3066 | 3037 | 3062 | 0 | +16.56(+0.54%) |
May 23, 2017 | 3052 | 3055 | 3031 | 3045 | 0 | +4.25(+0.14%) |
May 22, 2017 | 3023 | 3048 | 3011 | 3041 | 0 | +30.02(+1.00%) |
May 19, 2017 | 3000 | 3033 | 2993 | 3011 | 0 | +13.17(+0.44%) |
May 18, 2017 | 2977 | 3013 | 2964 | 2998 | 0 | +19.26(+0.65%) |
May 17, 2017 | 3023 | 3034 | 2975 | 2978 | 0 | -68.01(-2.23%) |
May 16, 2017 | 3023 | 3056 | 3015 | 3046 | 0 | +24.89(+0.82%) |
May 15, 2017 | 3016 | 3032 | 3001 | 3021 | 0 | -0.24(-0.01%) |
May 12, 2017 | 3021 | 3032 | 3003 | 3022 | 0 | +10.18(+0.34%) |
May 11, 2017 | 3006 | 3022 | 2992 | 3012 | 0 | -18.58(-0.61%) |
May 10, 2017 | 3033 | 3046 | 3009 | 3030 | 0 | -7.18(-0.24%) |
May 09, 2017 | 3032 | 3050 | 3024 | 3037 | 0 | +7.77(+0.26%) |
May 08, 2017 | 3024 | 3037 | 3006 | 3030 | 0 | +7.29(+0.24%) |
May 05, 2017 | 3028 | 3034 | 3003 | 3022 | 0 | +0.76(+0.03%) |
May 04, 2017 | 3031 | 3039 | 3008 | 3021 | 0 | -6.09(-0.20%) |
May 03, 2017 | 3039 | 3042 | 3011 | 3028 | 0 | -10.40(-0.34%) |
May 02, 2017 | 3042 | 3051 | 3023 | 3038 | 0 | +0.77(+0.03%) |
May 01, 2017 | 3006 | 3053 | 2996 | 3037 | 0 | +37.94(+1.26%) |
Apr 28, 2017 | 3031 | 3042 | 2977 | 2999 | 0 | +8.23(+0.28%) |
Apr 27, 2017 | 2984 | 3001 | 2967 | 2991 | 0 | +18.68(+0.63%) |
Apr 26, 2017 | 2980 | 2995 | 2960 | 2972 | 0 | +2.88(+0.10%) |
Apr 25, 2017 | 2967 | 2978 | 2952 | 2969 | 0 | +7.02(+0.24%) |
Apr 24, 2017 | 2962 | 2970 | 2947 | 2962 | 0 | +37.71(+1.29%) |
Apr 21, 2017 | 2915 | 2939 | 2902 | 2925 | 0 | +15.12(+0.52%) |
Apr 20, 2017 | 2903 | 2921 | 2892 | 2910 | 0 | +18.08(+0.63%) |
Apr 19, 2017 | 2912 | 2922 | 2884 | 2892 | 0 | -7.93(-0.27%) |
Apr 18, 2017 | 2894 | 2917 | 2887 | 2899 | 0 | -1.25(-0.04%) |
Apr 17, 2017 | 2869 | 2902 | 2867 | 2901 | 0 | +37.39(+1.31%) |
Apr 13, 2017 | 2880 | 2897 | 2862 | 2863 | 0 | -20.74(-0.72%) |
Apr 12, 2017 | 2902 | 2906 | 2879 | 2884 | 0 | -17.69(-0.61%) |
Apr 11, 2017 | 2907 | 2916 | 2878 | 2902 | 0 | -5.49(-0.19%) |
Apr 10, 2017 | 2902 | 2920 | 2892 | 2907 | 0 | +9.09(+0.31%) |
Apr 07, 2017 | 2903 | 2911 | 2881 | 2898 | 0 | -1.18(-0.04%) |
Apr 06, 2017 | 2914 | 2931 | 2887 | 2899 | 0 | -5.21(-0.18%) |
Apr 05, 2017 | 2923 | 2947 | 2896 | 2905 | 0 | -3.87(-0.13%) |
Apr 04, 2017 | 2883 | 2914 | 2877 | 2908 | 0 | +22.13(+0.77%) |
Apr 03, 2017 | 2889 | 2900 | 2868 | 2886 | 0 | -1.95(-0.07%) |
Mar 31, 2017 | 2875 | 2903 | 2868 | 2888 | 0 | +11.88(+0.41%) |
Mar 30, 2017 | 2865 | 2884 | 2859 | 2876 | 0 | +9.75(+0.34%) |
Mar 29, 2017 | 2842 | 2873 | 2836 | 2867 | 0 | +23.35(+0.82%) |
Mar 28, 2017 | 2828 | 2851 | 2818 | 2843 | 0 | +17.16(+0.61%) |
Mar 27, 2017 | 2802 | 2834 | 2789 | 2826 | 0 | +5.27(+0.19%) |
Mar 24, 2017 | 2835 | 2843 | 2809 | 2821 | 0 | +0.28(+0.01%) |
Mar 23, 2017 | 2824 | 2836 | 2812 | 2821 | 0 | -3.05(-0.11%) |
Mar 22, 2017 | 2796 | 2829 | 2791 | 2824 | 0 | +23.59(+0.84%) |
Mar 21, 2017 | 2848 | 2861 | 2795 | 2800 | 0 | -38.78(-1.37%) |
Mar 20, 2017 | 2834 | 2848 | 2825 | 2839 | 0 | +5.45(+0.19%) |
Mar 17, 2017 | 2831 | 2845 | 2821 | 2833 | 0 | +9.39(+0.33%) |
Mar 16, 2017 | 2831 | 2834 | 2812 | 2824 | 0 | -1.24(-0.04%) |
Mar 15, 2017 | 2820 | 2832 | 2803 | 2825 | 0 | +10.89(+0.39%) |
Mar 14, 2017 | 2818 | 2822 | 2800 | 2814 | 0 | -10.03(-0.36%) |
Mar 13, 2017 | 2824 | 2837 | 2814 | 2824 | 0 | -1.17(-0.04%) |
Mar 10, 2017 | 2841 | 2846 | 2818 | 2826 | 0 | -0.32(-0.01%) |
Mar 09, 2017 | 2836 | 2847 | 2814 | 2826 | 0 | -6.73(-0.24%) |
Mar 08, 2017 | 2820 | 2843 | 2813 | 2833 | 0 | +12.40(+0.44%) |
Mar 07, 2017 | 2815 | 2836 | 2810 | 2820 | 0 | +0.60(+0.02%) |
Mar 06, 2017 | 2818 | 2835 | 2801 | 2820 | 0 | -11.91(-0.42%) |
Mar 03, 2017 | 2821 | 2839 | 2811 | 2831 | 0 | -1.42(-0.05%) |
Mar 02, 2017 | 2853 | 2861 | 2826 | 2833 | 0 | -25.57(-0.89%) |