Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3900 | 4000 | 3873 | 3995 | 856 | +90.32(+2.31%) |
Jun 29, 2017 | 3862 | 3910 | 3820 | 3905 | 1,061 | +39.69(+1.03%) |
Jun 28, 2017 | 3825 | 3870 | 3730 | 3865 | 1,859 | +122.99(+3.29%) |
Jun 27, 2017 | 3820 | 3850 | 3726 | 3742 | 1,539 | -85.40(-2.23%) |
Jun 26, 2017 | 3860 | 3886 | 3807 | 3827 | 1,068 | +15.81(+0.41%) |
Jun 23, 2017 | 3952 | 4110 | 3812 | 3812 | 22,847 | -129.20(-3.28%) |
Jun 22, 2017 | 3948 | 3975 | 3876 | 3941 | 1,023 | +2.71(+0.07%) |
Jun 21, 2017 | 3989 | 3989 | 3885 | 3938 | 809 | -34.33(-0.86%) |
Jun 20, 2017 | 4129 | 4158 | 3941 | 3972 | 1,321 | -152.59(-3.70%) |
Jun 19, 2017 | 4068 | 4150 | 4068 | 4125 | 518 | +21.20(+0.52%) |
Jun 16, 2017 | 3875 | 4148 | 3840 | 4104 | 1,806 | -53.20(-1.28%) |
Jun 15, 2017 | 4130 | 4230 | 4106 | 4157 | 496 | -48.37(-1.15%) |
Jun 14, 2017 | 4215 | 4235 | 4102 | 4205 | 737 | -24.64(-0.58%) |
Jun 13, 2017 | 4237 | 4276 | 4150 | 4230 | 310 | +18.67(+0.44%) |
Jun 12, 2017 | 4119 | 4250 | 4025 | 4211 | 792 | +115.03(+2.81%) |
Jun 09, 2017 | 4200 | 4255 | 4023 | 4096 | 662 | -61.69(-1.48%) |
Jun 08, 2017 | 4157 | 4249 | 4100 | 4158 | 640 | -27.00(-0.65%) |
Jun 07, 2017 | 4139 | 4201 | 4115 | 4185 | 686 | +64.62(+1.57%) |
Jun 06, 2017 | 4079 | 4150 | 3925 | 4120 | 684 | +54.87(+1.35%) |
Jun 05, 2017 | 4158 | 4162 | 4038 | 4066 | 769 | -62.49(-1.51%) |
Jun 02, 2017 | 4102 | 4193 | 4070 | 4128 | 864 | +28.00(+0.68%) |
Jun 01, 2017 | 4029 | 4100 | 3976 | 4100 | 708 | +50.49(+1.25%) |
May 31, 2017 | 4052 | 4084 | 3975 | 4050 | 1,468 | +28.26(+0.70%) |
May 30, 2017 | 3979 | 4045 | 3950 | 4021 | 609 | +27.20(+0.68%) |
May 26, 2017 | 3937 | 3998 | 3930 | 3994 | 582 | +91.83(+2.35%) |
May 25, 2017 | 3943 | 3980 | 3873 | 3902 | 154 | -17.78(-0.45%) |
May 24, 2017 | 3877 | 3999 | 3835 | 3920 | 414 | +44.99(+1.16%) |
May 23, 2017 | 3880 | 3890 | 3848 | 3875 | 279 | +9.97(+0.26%) |
May 22, 2017 | 3838 | 3900 | 3800 | 3865 | 242 | +35.24(+0.92%) |
May 19, 2017 | 3897 | 3900 | 3775 | 3830 | 733 | +23.79(+0.63%) |
May 18, 2017 | 3715 | 3849 | 3700 | 3806 | 434 | +111.01(+3.00%) |
May 17, 2017 | 3770 | 3820 | 3247 | 3695 | 821 | -76.85(-2.04%) |
May 16, 2017 | 3830 | 3850 | 3700 | 3772 | 367 | -57.44(-1.50%) |
May 15, 2017 | 3817 | 3873 | 3800 | 3829 | 311 | +66.04(+1.75%) |
May 12, 2017 | 3745 | 3824 | 3688 | 3763 | 497 | +22.25(+0.59%) |
May 11, 2017 | 3834 | 3889 | 3741 | 3741 | 547 | -94.00(-2.45%) |
May 10, 2017 | 3970 | 3999 | 3834 | 3835 | 791 | -146.59(-3.68%) |
May 09, 2017 | 4025 | 4025 | 3960 | 3982 | 342 | -28.41(-0.71%) |
May 08, 2017 | 4000 | 4010 | 3960 | 4010 | 189 | +39.49(+0.99%) |
May 05, 2017 | 4090 | 4090 | 3964 | 3971 | 327 | +15.50(+0.39%) |
May 04, 2017 | 4008 | 4100 | 3913 | 3955 | 626 | -76.15(-1.89%) |
May 03, 2017 | 4134 | 4160 | 4031 | 4031 | 475 | -145.44(-3.48%) |
May 02, 2017 | 4237 | 4250 | 4134 | 4177 | 561 | +3.16(+0.08%) |
May 01, 2017 | 4175 | 4291 | 4130 | 4173 | 261 | -60.57(-1.43%) |
Apr 28, 2017 | 4192 | 4248 | 4105 | 4234 | 979 | -14.99(-0.35%) |
Apr 27, 2017 | 4288 | 4328 | 4187 | 4249 | 320 | -26.02(-0.61%) |
Apr 26, 2017 | 4318 | 4354 | 4166 | 4275 | 634 | -42.58(-0.99%) |
Apr 25, 2017 | 4340 | 4350 | 4299 | 4318 | 384 | -2.20(-0.05%) |
Apr 24, 2017 | 4285 | 4340 | 4245 | 4320 | 343 | +134.80(+3.22%) |
Apr 21, 2017 | 4300 | 4356 | 4160 | 4185 | 471 | -103.00(-2.40%) |
Apr 20, 2017 | 4180 | 4300 | 4160 | 4288 | 525 | +121.84(+2.92%) |
Apr 19, 2017 | 4063 | 4166 | 4058 | 4166 | 437 | +103.16(+2.54%) |
Apr 18, 2017 | 3981 | 4073 | 3953 | 4063 | 319 | +82.00(+2.06%) |
Apr 17, 2017 | 3944 | 4050 | 3900 | 3981 | 394 | +48.00(+1.22%) |
Apr 13, 2017 | 3945 | 3990 | 3916 | 3933 | 202 | -54.53(-1.37%) |
Apr 12, 2017 | 4064 | 4064 | 3976 | 3988 | 180 | -51.42(-1.27%) |
Apr 11, 2017 | 4047 | 4075 | 4000 | 4039 | 200 | -49.36(-1.21%) |
Apr 10, 2017 | 4025 | 4100 | 3975 | 4088 | 490 | +78.24(+1.95%) |
Apr 07, 2017 | 3955 | 4042 | 3950 | 4010 | 383 | +13.24(+0.33%) |
Apr 06, 2017 | 3950 | 4050 | 3900 | 3997 | 664 | +56.63(+1.44%) |
Apr 05, 2017 | 4067 | 4100 | 3889 | 3940 | 498 | -94.08(-2.33%) |
Apr 04, 2017 | 4020 | 4100 | 3995 | 4034 | 577 | +8.75(+0.22%) |