Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4109 | 4130 | 4095 | 4120 | 0 | +20.28(+0.49%) |
May 30, 2017 | 4101 | 4113 | 4085 | 4099 | 0 | +1.08(+0.03%) |
May 26, 2017 | 4098 | 4116 | 4089 | 4098 | 0 | -6.02(-0.15%) |
May 25, 2017 | 4076 | 4111 | 4074 | 4104 | 0 | +35.36(+0.87%) |
May 24, 2017 | 4037 | 4073 | 4035 | 4069 | 0 | +32.14(+0.80%) |
May 23, 2017 | 4047 | 4056 | 4021 | 4037 | 0 | -0.64(-0.02%) |
May 22, 2017 | 4055 | 4081 | 4017 | 4037 | 0 | +51.79(+1.30%) |
May 19, 2017 | 3931 | 3998 | 3913 | 3986 | 0 | +69.73(+1.78%) |
May 18, 2017 | 3926 | 3939 | 3871 | 3916 | 0 | -17.00(-0.43%) |
May 17, 2017 | 4012 | 3993 | 3930 | 3933 | 0 | -78.92(-1.97%) |
May 16, 2017 | 4014 | 4044 | 4000 | 4012 | 0 | +2.36(+0.06%) |
May 15, 2017 | 4011 | 4036 | 3994 | 4009 | 0 | -1.54(-0.04%) |
May 12, 2017 | 4016 | 4026 | 3996 | 4011 | 0 | -13.87(-0.34%) |
May 11, 2017 | 4004 | 4033 | 3988 | 4025 | 0 | +9.77(+0.24%) |
May 10, 2017 | 4052 | 4066 | 3928 | 4015 | 0 | -64.12(-1.57%) |
May 09, 2017 | 4066 | 4087 | 4063 | 4079 | 0 | +17.04(+0.42%) |
May 08, 2017 | 4052 | 4069 | 4042 | 4062 | 0 | +17.19(+0.42%) |
May 05, 2017 | 4007 | 4046 | 4006 | 4045 | 0 | +41.37(+1.03%) |
May 04, 2017 | 4001 | 4022 | 3983 | 4004 | 0 | +2.45(+0.06%) |
May 03, 2017 | 3996 | 4008 | 3975 | 4001 | 0 | +4.55(+0.11%) |
May 02, 2017 | 3976 | 4005 | 3970 | 3997 | 0 | +31.67(+0.80%) |
May 01, 2017 | 4006 | 4010 | 3955 | 3965 | 0 | -46.15(-1.15%) |
Apr 28, 2017 | 4001 | 4026 | 3978 | 4011 | 0 | +17.15(+0.43%) |
Apr 27, 2017 | 3981 | 4022 | 3980 | 3994 | 0 | +30.71(+0.77%) |
Apr 26, 2017 | 3981 | 3993 | 3938 | 3963 | 0 | -33.35(-0.83%) |
Apr 25, 2017 | 3979 | 4007 | 3978 | 3997 | 0 | +22.31(+0.56%) |
Apr 24, 2017 | 3967 | 3982 | 3960 | 3974 | 0 | +40.74(+1.04%) |
Apr 21, 2017 | 3922 | 3953 | 3917 | 3934 | 0 | +17.02(+0.43%) |
Apr 20, 2017 | 3900 | 3929 | 3892 | 3917 | 0 | +22.23(+0.57%) |
Apr 19, 2017 | 3898 | 3921 | 3887 | 3894 | 0 | +8.59(+0.22%) |
Apr 18, 2017 | 3897 | 3924 | 3871 | 3886 | 0 | -20.86(-0.53%) |
Apr 17, 2017 | 3848 | 3908 | 3844 | 3907 | 0 | +63.68(+1.66%) |
Apr 13, 2017 | 3839 | 3869 | 3836 | 3843 | 0 | -3.70(-0.10%) |
Apr 12, 2017 | 3886 | 3890 | 3844 | 3847 | 0 | -44.35(-1.14%) |
Apr 11, 2017 | 3868 | 3894 | 3856 | 3891 | 0 | +21.86(+0.56%) |
Apr 10, 2017 | 3905 | 3920 | 3866 | 3869 | 0 | -32.78(-0.84%) |
Apr 07, 2017 | 3907 | 3922 | 3868 | 3902 | 0 | +39.27(+1.02%) |
Apr 06, 2017 | 3861 | 3877 | 3851 | 3863 | 0 | +10.42(+0.27%) |
Apr 05, 2017 | 3893 | 3920 | 3848 | 3852 | 0 | -35.82(-0.92%) |
Apr 04, 2017 | 3863 | 3894 | 3854 | 3888 | 0 | +29.00(+0.75%) |
Apr 03, 2017 | 3872 | 3884 | 3839 | 3859 | 0 | -8.65(-0.22%) |
Mar 31, 2017 | 3890 | 3895 | 3867 | 3868 | 0 | -22.23(-0.57%) |
Mar 30, 2017 | 3869 | 3900 | 3866 | 3890 | 0 | +14.53(+0.37%) |
Mar 29, 2017 | 3870 | 3881 | 3857 | 3875 | 0 | +3.14(+0.08%) |
Mar 28, 2017 | 3845 | 3884 | 3822 | 3872 | 0 | +26.32(+0.68%) |
Mar 27, 2017 | 3811 | 3852 | 3791 | 3846 | 0 | +5.30(+0.14%) |
Mar 24, 2017 | 3869 | 3880 | 3823 | 3841 | 0 | -38.14(-0.98%) |
Mar 23, 2017 | 3888 | 3900 | 3867 | 3879 | 0 | -4.03(-0.10%) |
Mar 22, 2017 | 3865 | 3887 | 3850 | 3883 | 0 | +20.90(+0.54%) |
Mar 21, 2017 | 3945 | 3950 | 3853 | 3862 | 0 | -70.29(-1.79%) |
Mar 20, 2017 | 3952 | 3956 | 3927 | 3932 | 0 | -18.77(-0.48%) |
Mar 17, 2017 | 3903 | 3955 | 3899 | 3951 | 0 | +54.08(+1.39%) |
Mar 16, 2017 | 3932 | 3936 | 3883 | 3897 | 0 | -15.97(-0.41%) |
Mar 15, 2017 | 3916 | 3924 | 3896 | 3913 | 0 | +2.13(+0.05%) |
Mar 14, 2017 | 3906 | 3928 | 3890 | 3911 | 0 | -6.51(-0.17%) |
Mar 13, 2017 | 3883 | 3921 | 3881 | 3917 | 0 | +7.12(+0.18%) |
Mar 10, 2017 | 3963 | 3969 | 3893 | 3910 | 0 | -27.10(-0.69%) |
Mar 09, 2017 | 3952 | 3973 | 3919 | 3937 | 0 | -17.97(-0.45%) |
Mar 08, 2017 | 3969 | 3978 | 3949 | 3955 | 0 | -7.07(-0.18%) |
Mar 07, 2017 | 3931 | 3976 | 3929 | 3962 | 0 | +25.47(+0.65%) |
Mar 06, 2017 | 3945 | 3962 | 3926 | 3937 | 0 | -22.55(-0.57%) |
Mar 03, 2017 | 3960 | 3986 | 3943 | 3959 | 0 | -16.62(-0.42%) |
Mar 02, 2017 | 3988 | 4023 | 3970 | 3976 | 0 | -16.24(-0.41%) |