Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2346 | 2400 | 2322 | 2364 | 3,719 | +18.00(+0.77%) |
Jun 29, 2017 | 2370 | 2388 | 2322 | 2346 | 5,227 | -24.00(-1.01%) |
Jun 28, 2017 | 2298 | 2370 | 2280 | 2370 | 10,600 | +84.00(+3.67%) |
Jun 27, 2017 | 2304 | 2346 | 2286 | 2286 | 6,884 | -18.00(-0.78%) |
Jun 26, 2017 | 2358 | 2358 | 2268 | 2304 | 7,221 | -30.00(-1.29%) |
Jun 23, 2017 | 2232 | 2352 | 2226 | 2334 | 11,011 | +96.00(+4.29%) |
Jun 22, 2017 | 2256 | 2328 | 2220 | 2238 | 9,743 | -6.00(-0.27%) |
Jun 21, 2017 | 2202 | 2256 | 2178 | 2244 | 9,850 | +66.00(+3.03%) |
Jun 20, 2017 | 2136 | 2208 | 2088 | 2178 | 7,890 | +42.00(+1.97%) |
Jun 19, 2017 | 2082 | 2148 | 2064 | 2136 | 4,787 | +66.00(+3.19%) |
Jun 16, 2017 | 2034 | 2082 | 2016 | 2070 | 20,298 | +18.00(+0.88%) |
Jun 15, 2017 | 2058 | 2058 | 1998 | 2052 | 5,907 | -18.00(-0.87%) |
Jun 14, 2017 | 2046 | 2106 | 2040 | 2070 | 6,139 | +18.00(+0.88%) |
Jun 13, 2017 | 2058 | 2082 | 2010 | 2052 | 9,782 | -12.00(-0.58%) |
Jun 12, 2017 | 2034 | 2100 | 2016 | 2064 | 13,658 | +36.00(+1.78%) |
Jun 09, 2017 | 1938 | 2044 | 1927 | 2028 | 13,455 | +84.00(+4.32%) |
Jun 08, 2017 | 1842 | 1980 | 1821 | 1944 | 10,799 | +114.00(+6.23%) |
Jun 07, 2017 | 1842 | 1854 | 1776 | 1830 | 7,131 | -12.00(-0.65%) |
Jun 06, 2017 | 1992 | 2052 | 1800 | 1842 | 28,076 | +6.00(+0.33%) |
Jun 05, 2017 | 1830 | 1854 | 1782 | 1836 | 10,320 | +12.00(+0.66%) |
Jun 02, 2017 | 1782 | 1836 | 1770 | 1824 | 6,360 | +60.00(+3.40%) |
Jun 01, 2017 | 1656 | 1800 | 1632 | 1764 | 5,938 | +108.00(+6.52%) |
May 31, 2017 | 1698 | 1722 | 1632 | 1656 | 9,256 | -36.00(-2.13%) |
May 30, 2017 | 1710 | 1716 | 1680 | 1692 | 5,714 | -18.00(-1.05%) |
May 26, 2017 | 1740 | 1752 | 1698 | 1710 | 7,442 | -36.00(-2.06%) |
May 25, 2017 | 1824 | 1824 | 1728 | 1746 | 5,320 | -72.00(-3.96%) |
May 24, 2017 | 1806 | 1836 | 1794 | 1818 | 3,372 | +6.00(+0.33%) |
May 23, 2017 | 1836 | 1872 | 1794 | 1812 | 3,797 | -24.00(-1.31%) |
May 22, 2017 | 1824 | 1848 | 1782 | 1836 | 7,675 | +6.00(+0.33%) |
May 19, 2017 | 1818 | 1872 | 1818 | 1830 | 5,938 | +6.00(+0.33%) |
May 18, 2017 | 1800 | 1836 | 1800 | 1824 | 3,627 | +24.00(+1.33%) |
May 17, 2017 | 1830 | 1860 | 1788 | 1800 | 5,468 | -60.00(-3.23%) |
May 16, 2017 | 1890 | 1896 | 1848 | 1860 | 3,594 | -18.00(-0.96%) |
May 15, 2017 | 1896 | 1908 | 1872 | 1878 | 5,081 | -6.00(-0.32%) |
May 12, 2017 | 1938 | 1947 | 1878 | 1884 | 6,179 | -60.00(-3.09%) |
May 11, 2017 | 1872 | 1956 | 1872 | 1944 | 6,828 | +60.00(+3.18%) |
May 10, 2017 | 1932 | 1944 | 1872 | 1884 | 3,949 | -48.00(-2.48%) |
May 09, 2017 | 1908 | 1956 | 1881 | 1932 | 9,126 | +36.00(+1.90%) |
May 08, 2017 | 1920 | 1938 | 1884 | 1896 | 3,892 | -30.00(-1.56%) |
May 05, 2017 | 1944 | 1950 | 1893 | 1926 | 2,970 | -12.00(-0.62%) |
May 04, 2017 | 1932 | 1968 | 1920 | 1938 | 4,749 | +18.00(+0.94%) |
May 03, 2017 | 1932 | 1944 | 1896 | 1920 | 4,810 | -12.00(-0.62%) |
May 02, 2017 | 1992 | 1998 | 1905 | 1932 | 11,123 | -48.00(-2.42%) |
May 01, 2017 | 1950 | 2019 | 1926 | 1980 | 7,141 | +42.00(+2.17%) |
Apr 28, 2017 | 1836 | 1998 | 1836 | 1938 | 13,937 | +72.00(+3.86%) |
Apr 27, 2017 | 1980 | 1980 | 1836 | 1866 | 10,414 | -114.00(-5.76%) |
Apr 26, 2017 | 1974 | 1992 | 1926 | 1980 | 8,347 | +0.00(+0.00%) |
Apr 25, 2017 | 1938 | 1992 | 1920 | 1980 | 6,385 | +60.00(+3.12%) |
Apr 24, 2017 | 1932 | 1950 | 1899 | 1920 | 11,385 | +18.00(+0.95%) |
Apr 21, 2017 | 1908 | 1926 | 1872 | 1902 | 6,523 | -12.00(-0.63%) |
Apr 20, 2017 | 1920 | 1956 | 1896 | 1914 | 5,317 | -6.00(-0.31%) |
Apr 19, 2017 | 1944 | 1962 | 1896 | 1920 | 8,527 | -18.00(-0.93%) |
Apr 18, 2017 | 1986 | 1986 | 1920 | 1938 | 9,016 | -60.00(-3.00%) |
Apr 17, 2017 | 2016 | 2028 | 1974 | 1998 | 7,289 | -18.00(-0.89%) |
Apr 13, 2017 | 2022 | 2046 | 1992 | 2016 | 5,413 | -12.00(-0.59%) |
Apr 12, 2017 | 2040 | 2058 | 2016 | 2028 | 8,178 | -6.00(-0.29%) |
Apr 11, 2017 | 2040 | 2118 | 2010 | 2034 | 6,843 | -12.00(-0.59%) |
Apr 10, 2017 | 1986 | 2061 | 1975 | 2046 | 8,813 | +54.00(+2.71%) |
Apr 07, 2017 | 2034 | 2058 | 1986 | 1992 | 9,486 | -54.00(-2.64%) |
Apr 06, 2017 | 2046 | 2090 | 2010 | 2046 | 13,603 | +0.00(+0.00%) |
Apr 05, 2017 | 2178 | 2196 | 2016 | 2046 | 15,205 | -120.00(-5.54%) |
Apr 04, 2017 | 2202 | 2238 | 2112 | 2166 | 15,683 | -42.00(-1.90%) |