Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3726 | 3726 | 3682 | 3691 | 0 | -34.49(-0.93%) |
May 30, 2017 | 3717 | 3733 | 3716 | 3726 | 0 | +8.09(+0.22%) |
May 29, 2017 | 3714 | 3721 | 3705 | 3717 | 0 | +3.08(+0.08%) |
May 28, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +10.70(+0.29%) |
May 25, 2017 | 3703 | 3709 | 3691 | 3704 | 0 | +0.39(+0.01%) |
May 24, 2017 | 3675 | 3706 | 3675 | 3703 | 0 | +28.40(+0.77%) |
May 23, 2017 | 3651 | 3678 | 3650 | 3675 | 0 | +23.63(+0.65%) |
May 22, 2017 | 3662 | 3662 | 3631 | 3651 | 0 | -10.34(-0.28%) |
May 21, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +14.24(+0.39%) |
May 18, 2017 | 3708 | 3708 | 3643 | 3647 | 0 | -60.50(-1.63%) |
May 17, 2017 | 3728 | 3737 | 3695 | 3708 | 0 | -20.17(-0.54%) |
May 16, 2017 | 3740 | 3743 | 3721 | 3728 | 0 | -11.89(-0.32%) |
May 15, 2017 | 3712 | 3742 | 3712 | 3740 | 0 | +27.97(+0.75%) |
May 14, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +20.83(+0.56%) |
May 11, 2017 | 3695 | 3700 | 3678 | 3691 | 0 | -3.73(-0.10%) |
May 10, 2017 | 3681 | 3705 | 3681 | 3695 | 0 | +13.61(+0.37%) |
May 09, 2017 | 3693 | 3701 | 3674 | 3681 | 0 | -11.96(-0.32%) |
May 08, 2017 | 3715 | 3718 | 3690 | 3693 | 0 | -21.88(-0.59%) |
May 07, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | -8.27(-0.22%) |
May 04, 2017 | 3728 | 3731 | 3705 | 3723 | 0 | -4.95(-0.13%) |
May 03, 2017 | 3752 | 3754 | 3706 | 3728 | 0 | -23.29(-0.62%) |
May 02, 2017 | 3688 | 3757 | 3688 | 3752 | 0 | +63.09(+1.71%) |
May 01, 2017 | 3681 | 3701 | 3680 | 3688 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 3681 | 3701 | 3680 | 3688 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 3681 | 3701 | 3680 | 3688 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 3681 | 3701 | 3680 | 3688 | 0 | +7.62(+0.21%) |
Apr 27, 2017 | 3734 | 3738 | 3673 | 3681 | 0 | -53.11(-1.42%) |
Apr 26, 2017 | 3746 | 3751 | 3719 | 3734 | 0 | -12.36(-0.33%) |
Apr 25, 2017 | 3732 | 3749 | 3730 | 3746 | 0 | +14.55(+0.39%) |
Apr 24, 2017 | 3711 | 3741 | 3698 | 3732 | 0 | +20.95(+0.56%) |
Apr 23, 2017 | 3709 | 3722 | 3699 | 3711 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 3709 | 3722 | 3699 | 3711 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 3709 | 3722 | 3699 | 3711 | 0 | +1.57(+0.04%) |
Apr 20, 2017 | 3734 | 3737 | 3702 | 3709 | 0 | -25.12(-0.67%) |
Apr 19, 2017 | 3752 | 3753 | 3722 | 3734 | 0 | +0.00(+0.00%) |
Apr 18, 2017 | 3752 | 3753 | 3722 | 3734 | 0 | -17.46(-0.47%) |
Apr 17, 2017 | 3750 | 3757 | 3740 | 3752 | 0 | +1.52(+0.04%) |
Apr 16, 2017 | 3755 | 3764 | 3745 | 3750 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 3755 | 3764 | 3745 | 3750 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 3755 | 3764 | 3745 | 3750 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 3755 | 3764 | 3745 | 3750 | 0 | -4.26(-0.11%) |
Apr 12, 2017 | 3764 | 3765 | 3739 | 3755 | 0 | -9.24(-0.25%) |
Apr 11, 2017 | 3783 | 3784 | 3746 | 3764 | 0 | -18.85(-0.50%) |
Apr 10, 2017 | 3773 | 3786 | 3768 | 3783 | 0 | +9.32(+0.25%) |
Apr 09, 2017 | 3781 | 3783 | 3769 | 3773 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 3781 | 3783 | 3769 | 3773 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 3781 | 3783 | 3769 | 3773 | 0 | -7.17(-0.19%) |
Apr 06, 2017 | 3761 | 3784 | 3754 | 3781 | 0 | +19.16(+0.51%) |
Apr 05, 2017 | 3725 | 3766 | 3725 | 3761 | 0 | +36.32(+0.98%) |
Apr 04, 2017 | 3699 | 3727 | 3696 | 3725 | 0 | +26.40(+0.71%) |
Apr 03, 2017 | 3692 | 3706 | 3688 | 3699 | 0 | +6.28(+0.17%) |
Apr 02, 2017 | 3720 | 3720 | 3682 | 3692 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 3720 | 3720 | 3682 | 3692 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 3720 | 3720 | 3682 | 3692 | 0 | -27.36(-0.74%) |
Mar 30, 2017 | 3747 | 3750 | 3715 | 3720 | 0 | -27.56(-0.74%) |
Mar 29, 2017 | 3758 | 3758 | 3736 | 3747 | 0 | -11.04(-0.29%) |
Mar 28, 2017 | 3674 | 3765 | 3674 | 3758 | 0 | +88.22(+2.40%) |
Mar 27, 2017 | 3675 | 3675 | 3670 | 3670 | 0 | -4.97(-0.14%) |
Mar 26, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +25.84(+0.71%) |
Mar 23, 2017 | 3624 | 3655 | 3621 | 3649 | 0 | +25.13(+0.69%) |
Mar 22, 2017 | 3610 | 3629 | 3583 | 3624 | 0 | +10.00(+0.28%) |
Mar 21, 2017 | 3603 | 3615 | 3571 | 3614 | 0 | +11.33(+0.31%) |
Mar 20, 2017 | 3601 | 3608 | 3583 | 3603 | 0 | +1.95(+0.05%) |
Mar 19, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +27.81(+0.78%) |
Mar 16, 2017 | 3521 | 3577 | 3521 | 3573 | 0 | +52.32(+1.49%) |
Mar 15, 2017 | 3504 | 3526 | 3501 | 3521 | 0 | +16.47(+0.47%) |
Mar 14, 2017 | 3516 | 3519 | 3488 | 3504 | 0 | -11.46(-0.33%) |
Mar 13, 2017 | 3463 | 3520 | 3461 | 3516 | 0 | +52.26(+1.51%) |
Mar 12, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +5.33(+0.15%) |
Mar 09, 2017 | 3458 | 3461 | 3452 | 3458 | 0 | -0.40(-0.01%) |
Mar 08, 2017 | 3465 | 3477 | 3456 | 3458 | 0 | -6.14(-0.18%) |
Mar 07, 2017 | 3458 | 3470 | 3452 | 3465 | 0 | +7.06(+0.20%) |
Mar 06, 2017 | 3429 | 3464 | 3415 | 3458 | 0 | +29.05(+0.85%) |
Mar 05, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +7.49(+0.22%) |
Mar 02, 2017 | 3405 | 3422 | 3405 | 3421 | 0 | +15.60(+0.46%) |