Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2565 | 2451 | 2471 | 8,771 | -74.17(-2.91%) | |
Jun 29, 2017 | 2595 | 2500 | 2545 | 8,110 | -23.24(-0.90%) | |
Jun 28, 2017 | 2593 | 2468 | 2568 | 12,525 | +38.61(+1.53%) | |
Jun 27, 2017 | 2531 | 2291 | 2530 | 18,960 | +85.65(+3.50%) | |
Jun 26, 2017 | 2550 | 2315 | 2444 | 22,006 | -56.98(-2.28%) | |
Jun 25, 2017 | 2636 | 2432 | 2501 | 10,278 | -56.37(-2.20%) | |
Jun 24, 2017 | 2725 | 2512 | 2557 | 13,649 | -132.66(-4.93%) | |
Jun 23, 2017 | 2745 | 2689 | 2690 | 7,930 | -11.65(-0.43%) | |
Jun 22, 2017 | 2740 | 2595 | 2702 | 10,809 | +34.28(+1.29%) | |
Jun 21, 2017 | 2789 | 2611 | 2667 | 15,792 | -79.40(-2.89%) | |
Jun 20, 2017 | 2783 | 2581 | 2747 | 15,807 | +160.74(+6.22%) | |
Jun 19, 2017 | 2596 | 2481 | 2586 | 10,570 | +79.16(+3.16%) | |
Jun 18, 2017 | 2665 | 2461 | 2507 | 9,355 | -132.99(-5.04%) | |
Jun 17, 2017 | 2674 | 2421 | 2640 | 11,068 | +173.11(+7.02%) | |
Jun 16, 2017 | 2540 | 2308 | 2467 | 14,004 | +76.76(+3.21%) | |
Jun 15, 2017 | 2516 | 2120 | 2390 | 36,741 | -52.74(-2.16%) | |
Jun 14, 2017 | 2801 | 2320 | 2443 | 29,253 | -255.26(-9.46%) | |
Jun 13, 2017 | 2784 | 2639 | 2698 | 16,482 | +8.99(+0.33%) | |
Jun 12, 2017 | 2980 | 2480 | 2689 | 31,356 | -273.97(-9.25%) | |
Jun 11, 2017 | 2965 | 2862 | 2963 | 6,913 | +79.54(+2.76%) | |
Jun 10, 2017 | 2913 | 2800 | 2883 | 9,521 | +73.77(+2.63%) | |
Jun 09, 2017 | 2868 | 2780 | 2810 | 8,197 | -0.34(-0.01%) | |
Jun 08, 2017 | 2815 | 2613 | 2810 | 13,400 | +100.69(+3.72%) | |
Jun 07, 2017 | 2893 | 2612 | 2709 | 16,707 | -165.92(-5.77%) | |
Jun 06, 2017 | 2933 | 2675 | 2875 | 26,836 | +200.26(+7.49%) | |
Jun 05, 2017 | 2689 | 2519 | 2675 | 12,050 | +145.94(+5.77%) | |
Jun 04, 2017 | 2569 | 2460 | 2529 | 8,935 | -28.00(-1.10%) | |
Jun 03, 2017 | 2584 | 2445 | 2557 | 10,924 | +83.03(+3.36%) | |
Jun 02, 2017 | 2483 | 2370 | 2474 | 12,297 | +85.99(+3.60%) | |
Jun 01, 2017 | 2456 | 2286 | 2388 | 18,356 | +83.36(+3.62%) | |
May 31, 2017 | 2334 | 2154 | 2305 | 16,462 | +113.81(+5.19%) | |
May 30, 2017 | 2339 | 2160 | 2191 | 13,693 | -96.24(-4.21%) | |
May 29, 2017 | 2350 | 2110 | 2287 | 12,061 | +109.50(+5.03%) | |
May 28, 2017 | 2314 | 2015 | 2178 | 15,440 | +140.46(+6.90%) | |
May 27, 2017 | 2340 | 1850 | 2037 | 26,421 | -252.51(-11.03%) | |
May 26, 2017 | 2599 | 2060 | 2290 | 29,502 | +21.41(+0.94%) | |
May 25, 2017 | 2760 | 2250 | 2268 | 31,876 | -141.60(-5.88%) | |
May 24, 2017 | 2482 | 2250 | 2410 | 22,136 | +152.34(+6.75%) | |
May 23, 2017 | 2269 | 2060 | 2257 | 14,111 | +187.48(+9.06%) | |
May 22, 2017 | 2230 | 2001 | 2070 | 16,154 | +48.00(+2.37%) | |
May 21, 2017 | 2063 | 1962 | 2022 | 6,805 | +12.00(+0.60%) | |
May 20, 2017 | 2020 | 1914 | 2010 | 12,308 | +50.00(+2.55%) | |
May 19, 2017 | 1970 | 1875 | 1960 | 14,161 | +78.20(+4.16%) | |
May 18, 2017 | 1882 | 1766 | 1882 | 11,818 | +99.80(+5.60%) | |
May 17, 2017 | 1840 | 1670 | 1782 | 17,923 | +77.50(+4.55%) | |
May 16, 2017 | 1750 | 1641 | 1704 | 16,571 | -14.70(-0.86%) | |
May 15, 2017 | 1784 | 1683 | 1719 | 13,147 | -51.57(-2.91%) | |
May 14, 2017 | 1815 | 1753 | 1771 | 4,864 | +2.37(+0.13%) | |
May 13, 2017 | 1786 | 1601 | 1768 | 10,836 | +59.49(+3.48%) | |
May 12, 2017 | 1832 | 1650 | 1709 | 16,807 | -123.10(-6.72%) | |
May 11, 2017 | 1892 | 1745 | 1832 | 14,719 | +66.82(+3.79%) | |
May 10, 2017 | 1794 | 1682 | 1765 | 11,318 | +51.43(+3.00%) | |
May 09, 2017 | 1760 | 1616 | 1714 | 16,817 | +67.37(+4.09%) | |
May 08, 2017 | 1654 | 1553 | 1646 | 19,176 | +88.09(+5.65%) | |
May 07, 2017 | 1565 | 1525 | 1558 | 7,627 | +4.28(+0.28%) | |
May 06, 2017 | 1579 | 1495 | 1554 | 8,347 | +30.39(+1.99%) | |
May 05, 2017 | 1609 | 1496 | 1524 | 15,329 | +5.65(+0.37%) | |
May 04, 2017 | 1623 | 1445 | 1518 | 19,443 | +23.49(+1.57%) | |
May 03, 2017 | 1516 | 1431 | 1494 | 11,025 | +48.49(+3.35%) | |
May 02, 2017 | 1482 | 1388 | 1446 | 8,980 | +42.83(+3.05%) | |
May 01, 2017 | 1425 | 1341 | 1403 | 8,530 | +50.25(+3.71%) | |
Apr 30, 2017 | 1356 | 1316 | 1353 | 3,593 | +18.92(+1.42%) | |
Apr 29, 2017 | 1343 | 1316 | 1334 | 3,976 | -3.42(-0.26%) | |
Apr 28, 2017 | 1347 | 1299 | 1337 | 8,175 | +7.33(+0.55%) | |
Apr 27, 2017 | 1342 | 1285 | 1330 | 6,733 | +41.63(+3.23%) | |
Apr 26, 2017 | 1330 | 1265 | 1288 | 8,628 | +17.45(+1.37%) | |
Apr 25, 2017 | 1280 | 1251 | 1271 | 5,243 | +17.01(+1.36%) | |
Apr 24, 2017 | 1254 | 1234 | 1254 | 3,015 | +12.02(+0.97%) | |
Apr 23, 2017 | 1249 | 1223 | 1242 | 2,717 | +1.98(+0.16%) | |
Apr 22, 2017 | 1247 | 1199 | 1240 | 4,085 | -0.75(-0.06%) | |
Apr 21, 2017 | 1252 | 1232 | 1241 | 5,020 | +8.27(+0.67%) | |
Apr 20, 2017 | 1244 | 1202 | 1232 | 6,006 | +30.61(+2.55%) | |
Apr 19, 2017 | 1210 | 1190 | 1202 | 6,038 | -0.82(-0.07%) | |
Apr 18, 2017 | 1210 | 1176 | 1203 | 5,495 | +23.31(+1.98%) | |
Apr 17, 2017 | 1192 | 1161 | 1179 | 3,769 | +11.11(+0.95%) | |
Apr 16, 2017 | 1179 | 1150 | 1168 | 2,433 | -2.73(-0.23%) | |
Apr 15, 2017 | 1192 | 1165 | 1171 | 1,810 | +0.66(+0.06%) | |
Apr 14, 2017 | 1193 | 1142 | 1170 | 8,995 | +0.97(+0.08%) | |
Apr 13, 2017 | 1219 | 1141 | 1169 | 7,134 | -45.34(-3.73%) | |
Apr 12, 2017 | 1225 | 1208 | 1215 | 3,474 | -8.31(-0.68%) | |
Apr 11, 2017 | 1229 | 1198 | 1223 | 3,508 | +15.19(+1.26%) | |
Apr 10, 2017 | 1220 | 1195 | 1208 | 3,631 | +2.63(+0.22%) | |
Apr 09, 2017 | 1217 | 1174 | 1205 | 4,822 | +23.68(+2.00%) | |
Apr 08, 2017 | 1197 | 1167 | 1182 | 2,768 | -7.48(-0.63%) | |
Apr 07, 2017 | 1202 | 1176 | 1189 | 5,496 | -6.24(-0.52%) | |
Apr 06, 2017 | 1201 | 1132 | 1195 | 9,126 | +63.31(+5.59%) | |
Apr 05, 2017 | 1145 | 1111 | 1132 | 5,550 | -7.06(-0.62%) | |
Apr 04, 2017 | 1163 | 1119 | 1139 | 7,475 | +0.14(+0.01%) | |
Apr 03, 2017 | 1152 | 1076 | 1139 | 11,109 | +60.57(+5.62%) | |
Apr 02, 2017 | 1100 | 1066 | 1078 | 7,521 | -1.72(-0.16%) |