Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25680 | 25816 | 25661 | 25765 | 0 | -200.80(-0.77%) |
Jun 29, 2017 | 25873 | 25965 | 25815 | 25965 | 0 | +281.90(+1.10%) |
Jun 28, 2017 | 25735 | 25821 | 25626 | 25684 | 0 | -156.50(-0.61%) |
Jun 27, 2017 | 25911 | 25930 | 25781 | 25840 | 0 | -31.90(-0.12%) |
Jun 26, 2017 | 25728 | 25876 | 25720 | 25872 | 0 | +201.80(+0.79%) |
Jun 25, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | -4.40(-0.02%) |
Jun 22, 2017 | 25598 | 25868 | 25598 | 25674 | 0 | -20.10(-0.08%) |
Jun 21, 2017 | 25752 | 25846 | 25576 | 25695 | 0 | -148.40(-0.57%) |
Jun 20, 2017 | 26028 | 26043 | 25834 | 25843 | 0 | -81.60(-0.31%) |
Jun 19, 2017 | 25736 | 25940 | 25735 | 25925 | 0 | +298.10(+1.16%) |
Jun 18, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +61.20(+0.24%) |
Jun 15, 2017 | 25772 | 25772 | 25565 | 25565 | 0 | -310.60(-1.20%) |
Jun 14, 2017 | 25916 | 25916 | 25713 | 25876 | 0 | +23.80(+0.09%) |
Jun 13, 2017 | 25826 | 25883 | 25723 | 25852 | 0 | +144.10(+0.56%) |
Jun 12, 2017 | 25925 | 25958 | 25689 | 25708 | 0 | -322.30(-1.24%) |
Jun 11, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | -32.80(-0.13%) |
Jun 08, 2017 | 25974 | 26070 | 25923 | 26063 | 0 | +88.90(+0.34%) |
Jun 07, 2017 | 26025 | 26073 | 25899 | 25974 | 0 | -22.90(-0.09%) |
Jun 06, 2017 | 25820 | 26019 | 25805 | 25997 | 0 | +134.10(+0.52%) |
Jun 05, 2017 | 25976 | 25999 | 25802 | 25863 | 0 | -61.10(-0.24%) |
Jun 04, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +114.90(+0.45%) |
Jun 01, 2017 | 25736 | 25835 | 25615 | 25809 | 0 | +148.50(+0.58%) |
May 31, 2017 | 25706 | 25818 | 25650 | 25661 | 0 | -40.90(-0.16%) |
May 30, 2017 | 25672 | 25745 | 25579 | 25702 | 0 | +0.00(+0.00%) |
May 29, 2017 | 25672 | 25745 | 25579 | 25702 | 0 | +62.30(+0.24%) |
May 28, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +0.00(+0.00%) |
May 27, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +0.00(+0.00%) |
May 26, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +8.50(+0.03%) |
May 25, 2017 | 25512 | 25681 | 25492 | 25631 | 0 | +202.30(+0.80%) |
May 24, 2017 | 25382 | 25428 | 25297 | 25428 | 0 | +25.30(+0.10%) |
May 23, 2017 | 25416 | 25487 | 25307 | 25403 | 0 | +11.90(+0.05%) |
May 22, 2017 | 25318 | 25450 | 25201 | 25391 | 0 | +216.40(+0.86%) |
May 21, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +0.00(+0.00%) |
May 20, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +0.00(+0.00%) |
May 19, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +38.40(+0.15%) |
May 18, 2017 | 25034 | 25264 | 25025 | 25136 | 0 | -157.10(-0.62%) |
May 17, 2017 | 25356 | 25375 | 25245 | 25294 | 0 | -42.30(-0.17%) |
May 16, 2017 | 25413 | 25413 | 25228 | 25336 | 0 | -35.70(-0.14%) |
May 15, 2017 | 25233 | 25386 | 25214 | 25372 | 0 | +215.30(+0.86%) |
May 14, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +0.00(+0.00%) |
May 13, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +0.00(+0.00%) |
May 12, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +30.70(+0.12%) |
May 11, 2017 | 25102 | 25204 | 25025 | 25126 | 0 | +110.20(+0.44%) |
May 10, 2017 | 24932 | 25165 | 24932 | 25015 | 0 | +126.40(+0.51%) |
May 09, 2017 | 24657 | 24890 | 24549 | 24889 | 0 | +311.10(+1.27%) |
May 08, 2017 | 24604 | 24624 | 24476 | 24578 | 0 | +101.60(+0.42%) |
May 07, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | +0.00(+0.00%) |
May 06, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | +0.00(+0.00%) |
May 05, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | -207.60(-0.84%) |
May 04, 2017 | 24680 | 24684 | 24531 | 24684 | 0 | -12.20(-0.05%) |
May 03, 2017 | 24774 | 24774 | 24577 | 24696 | 0 | +0.00(+0.00%) |
May 02, 2017 | 24774 | 24774 | 24577 | 24696 | 0 | +81.00(+0.33%) |
May 01, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | -83.40(-0.34%) |
Apr 27, 2017 | 24663 | 24717 | 24455 | 24698 | 0 | +120.10(+0.49%) |
Apr 26, 2017 | 24563 | 24638 | 24515 | 24578 | 0 | +122.50(+0.50%) |
Apr 25, 2017 | 24205 | 24456 | 24202 | 24456 | 0 | +316.40(+1.31%) |
Apr 24, 2017 | 24186 | 24206 | 23958 | 24140 | 0 | +97.50(+0.41%) |
Apr 23, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | -15.00(-0.06%) |
Apr 20, 2017 | 23851 | 24059 | 23827 | 24057 | 0 | +231.10(+0.97%) |
Apr 19, 2017 | 23876 | 23893 | 23724 | 23826 | 0 | -98.60(-0.41%) |
Apr 18, 2017 | 24268 | 24276 | 23893 | 23924 | 0 | -337.20(-1.39%) |
Apr 17, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | -51.80(-0.21%) |
Apr 12, 2017 | 24069 | 24314 | 23994 | 24314 | 0 | +225.00(+0.93%) |
Apr 11, 2017 | 24281 | 24318 | 24008 | 24088 | 0 | -173.70(-0.72%) |
Apr 10, 2017 | 24302 | 24315 | 24216 | 24262 | 0 | -5.10(-0.02%) |
Apr 09, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | -6.40(-0.03%) |
Apr 06, 2017 | 24310 | 24382 | 24211 | 24274 | 0 | -127.10(-0.52%) |
Apr 05, 2017 | 24371 | 24401 | 24166 | 24401 | 0 | +139.30(+0.57%) |
Apr 04, 2017 | 24237 | 24262 | 24163 | 24262 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 24237 | 24262 | 24163 | 24262 | 0 | +149.90(+0.62%) |
Apr 02, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | +0.00(+0.00%) |