Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13320 | 13590 | 13230 | 13500 | 78 | +180.00(+1.35%) |
May 30, 2017 | 13590 | 13590 | 13050 | 13320 | 20 | -270.00(-1.99%) |
May 26, 2017 | 12870 | 13680 | 12870 | 13590 | 74 | +540.00(+4.14%) |
May 25, 2017 | 13140 | 13224 | 12780 | 13050 | 44 | -270.00(-2.03%) |
May 24, 2017 | 13050 | 13320 | 12780 | 13320 | 61 | +0.00(+0.00%) |
May 23, 2017 | 13500 | 13590 | 12602 | 13320 | 121 | -360.00(-2.63%) |
May 22, 2017 | 16110 | 16650 | 12960 | 13680 | 836 | +810.00(+6.29%) |
May 19, 2017 | 13050 | 13500 | 12600 | 12870 | 74 | +45.00(+0.35%) |
May 18, 2017 | 13050 | 13500 | 11700 | 12825 | 80 | +135.90(+1.07%) |
May 17, 2017 | 13140 | 13140 | 12600 | 12689 | 49 | -540.90(-4.09%) |
May 16, 2017 | 14310 | 14310 | 12780 | 13230 | 128 | -1170.00(-8.12%) |
May 15, 2017 | 15030 | 15030 | 13950 | 14400 | 53 | +180.00(+1.27%) |
May 12, 2017 | 15030 | 15300 | 13860 | 14220 | 162 | -2250.00(-13.66%) |
May 11, 2017 | 16290 | 16695 | 15840 | 16470 | 59 | -90.00(-0.54%) |
May 10, 2017 | 16470 | 17100 | 15840 | 16560 | 108 | +270.00(+1.66%) |
May 09, 2017 | 14490 | 16470 | 14220 | 16290 | 100 | +1710.00(+11.73%) |
May 08, 2017 | 14490 | 14940 | 14220 | 14580 | 37 | -90.00(-0.61%) |
May 05, 2017 | 14850 | 15120 | 14400 | 14670 | 36 | -180.00(-1.21%) |
May 04, 2017 | 13950 | 15210 | 13791 | 14850 | 80 | +720.00(+5.10%) |
May 03, 2017 | 14040 | 14130 | 13680 | 14130 | 22 | +90.00(+0.64%) |
May 02, 2017 | 14130 | 14219 | 13590 | 14040 | 45 | -180.00(-1.27%) |
May 01, 2017 | 14760 | 14760 | 13950 | 14220 | 59 | -360.00(-2.47%) |
Apr 28, 2017 | 14940 | 15111 | 14400 | 14580 | 39 | -360.00(-2.41%) |
Apr 27, 2017 | 15120 | 15480 | 14850 | 14940 | 32 | -270.00(-1.78%) |
Apr 26, 2017 | 15300 | 15480 | 14850 | 15210 | 33 | -90.00(-0.59%) |
Apr 25, 2017 | 14940 | 15750 | 14580 | 15300 | 66 | +360.00(+2.41%) |
Apr 24, 2017 | 15120 | 15210 | 14760 | 14940 | 39 | -90.00(-0.60%) |
Apr 21, 2017 | 15210 | 15210 | 14400 | 15030 | 57 | -180.00(-1.18%) |
Apr 20, 2017 | 15120 | 15390 | 14490 | 15210 | 71 | +180.00(+1.20%) |
Apr 19, 2017 | 14220 | 15030 | 13770 | 15030 | 102 | +810.00(+5.70%) |
Apr 18, 2017 | 15750 | 16020 | 14040 | 14220 | 157 | +0.00(+0.00%) |
Apr 17, 2017 | 16290 | 16380 | 14220 | 14220 | 155 | -1890.00(-11.73%) |
Apr 13, 2017 | 16740 | 17100 | 16110 | 16110 | 56 | -630.00(-3.76%) |
Apr 12, 2017 | 16830 | 17099 | 16560 | 16740 | 26 | -90.00(-0.53%) |
Apr 11, 2017 | 16650 | 17550 | 16560 | 16830 | 42 | +90.00(+0.54%) |
Apr 10, 2017 | 17280 | 17550 | 16560 | 16740 | 50 | -720.00(-4.12%) |
Apr 07, 2017 | 17640 | 17820 | 16470 | 17460 | 87 | -180.00(-1.02%) |
Apr 06, 2017 | 18090 | 18276 | 17190 | 17640 | 88 | -540.00(-2.97%) |
Apr 05, 2017 | 18450 | 18630 | 17820 | 18180 | 94 | -360.00(-1.94%) |
Apr 04, 2017 | 18630 | 19080 | 18270 | 18540 | 88 | -180.00(-0.96%) |
Apr 03, 2017 | 20160 | 20340 | 18720 | 18720 | 165 | -450.00(-2.35%) |
Mar 31, 2017 | 18990 | 19710 | 18450 | 19170 | 104 | +450.00(+2.40%) |
Mar 30, 2017 | 19170 | 19215 | 18450 | 18720 | 68 | -360.00(-1.89%) |
Mar 29, 2017 | 19170 | 19440 | 18810 | 19080 | 41 | +270.00(+1.44%) |
Mar 28, 2017 | 19080 | 19395 | 18810 | 18810 | 69 | -630.00(-3.24%) |
Mar 27, 2017 | 19530 | 20070 | 19080 | 19440 | 44 | -630.00(-3.14%) |
Mar 24, 2017 | 20070 | 20520 | 19800 | 20070 | 50 | +0.00(+0.00%) |
Mar 23, 2017 | 20520 | 21060 | 19800 | 20070 | 94 | -990.00(-4.70%) |
Mar 22, 2017 | 19440 | 22050 | 19170 | 21060 | 319 | +1440.00(+7.34%) |
Mar 21, 2017 | 19260 | 19620 | 18900 | 19620 | 51 | +180.00(+0.93%) |
Mar 20, 2017 | 19350 | 19530 | 18810 | 19440 | 43 | -360.00(-1.82%) |
Mar 17, 2017 | 18900 | 19800 | 18450 | 19800 | 72 | +720.00(+3.77%) |
Mar 16, 2017 | 19800 | 19800 | 18720 | 19080 | 62 | -630.00(-3.20%) |
Mar 15, 2017 | 19350 | 19800 | 18900 | 19710 | 84 | +720.00(+3.79%) |
Mar 14, 2017 | 19530 | 19980 | 18360 | 18990 | 164 | +630.00(+3.43%) |
Mar 13, 2017 | 18540 | 19080 | 18090 | 18360 | 66 | -360.00(-1.92%) |
Mar 10, 2017 | 18720 | 19132 | 18360 | 18720 | 101 | +0.00(+0.00%) |
Mar 09, 2017 | 20430 | 20790 | 18630 | 18720 | 157 | -1710.00(-8.37%) |
Mar 08, 2017 | 22950 | 24750 | 20071 | 20430 | 576 | +90.00(+0.44%) |
Mar 07, 2017 | 21960 | 22230 | 19440 | 20340 | 212 | -1080.00(-5.04%) |
Mar 06, 2017 | 21240 | 21600 | 20700 | 21420 | 127 | +630.00(+3.03%) |
Mar 03, 2017 | 21150 | 21150 | 19633 | 20790 | 90 | -360.00(-1.70%) |
Mar 02, 2017 | 20340 | 21420 | 18900 | 21150 | 190 | +630.00(+3.07%) |