Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2328 | 2427 | 2316 | 2411 | 32,563 | +70.61(+3.02%) |
Jun 29, 2017 | 2443 | 2443 | 2311 | 2340 | 63,330 | -105.18(-4.30%) |
Jun 28, 2017 | 2438 | 2460 | 2435 | 2445 | 18,482 | +11.00(+0.45%) |
Jun 27, 2017 | 2442 | 2452 | 2431 | 2434 | 23,990 | -9.94(-0.41%) |
Jun 26, 2017 | 2427 | 2455 | 2427 | 2444 | 19,041 | +17.52(+0.72%) |
Jun 23, 2017 | 2462 | 2467 | 2427 | 2427 | 34,418 | -25.49(-1.04%) |
Jun 22, 2017 | 2495 | 2501 | 2450 | 2452 | 16,063 | -36.50(-1.47%) |
Jun 21, 2017 | 2478 | 2511 | 2470 | 2489 | 21,774 | +11.22(+0.45%) |
Jun 20, 2017 | 2479 | 2500 | 2462 | 2477 | 20,227 | +9.55(+0.39%) |
Jun 19, 2017 | 2426 | 2468 | 2426 | 2468 | 25,368 | +23.14(+0.95%) |
Jun 16, 2017 | 2434 | 2448 | 2420 | 2445 | 35,388 | +4.06(+0.17%) |
Jun 15, 2017 | 2442 | 2450 | 2417 | 2441 | 28,241 | -17.35(-0.71%) |
Jun 14, 2017 | 2421 | 2463 | 2420 | 2458 | 23,587 | +26.69(+1.10%) |
Jun 13, 2017 | 2407 | 2435 | 2400 | 2431 | 29,629 | +35.21(+1.47%) |
Jun 12, 2017 | 2375 | 2404 | 2371 | 2396 | 25,217 | +19.98(+0.84%) |
Jun 09, 2017 | 2390 | 2407 | 2374 | 2376 | 28,681 | -19.48(-0.81%) |
Jun 08, 2017 | 2385 | 2416 | 2361 | 2396 | 26,218 | +17.90(+0.75%) |
Jun 07, 2017 | 2342 | 2380 | 2339 | 2378 | 31,843 | +38.51(+1.65%) |
Jun 06, 2017 | 2345 | 2359 | 2335 | 2339 | 26,812 | -10.22(-0.44%) |
Jun 05, 2017 | 2330 | 2361 | 2330 | 2349 | 24,697 | +17.49(+0.75%) |
Jun 02, 2017 | 2312 | 2346 | 2298 | 2332 | 36,057 | +13.90(+0.60%) |
Jun 01, 2017 | 2297 | 2318 | 2275 | 2318 | 61,327 | +35.61(+1.56%) |
May 31, 2017 | 2270 | 2301 | 2270 | 2282 | 181,459 | -1.65(-0.07%) |
May 30, 2017 | 2286 | 2296 | 2256 | 2284 | 49,936 | -1.60(-0.07%) |
May 26, 2017 | 2283 | 2290 | 2254 | 2286 | 37,654 | -9.31(-0.41%) |
May 25, 2017 | 2304 | 2325 | 2284 | 2295 | 25,332 | -12.39(-0.54%) |
May 24, 2017 | 2292 | 2318 | 2281 | 2307 | 25,649 | +11.33(+0.49%) |
May 23, 2017 | 2357 | 2369 | 2272 | 2296 | 48,886 | -61.27(-2.60%) |
May 22, 2017 | 2326 | 2362 | 2313 | 2357 | 31,903 | +31.29(+1.35%) |
May 19, 2017 | 2269 | 2345 | 2269 | 2326 | 43,394 | +63.97(+2.83%) |
May 18, 2017 | 2231 | 2268 | 2221 | 2262 | 53,736 | +29.34(+1.31%) |
May 17, 2017 | 2265 | 2263 | 2230 | 2233 | 31,966 | -31.99(-1.41%) |
May 16, 2017 | 2246 | 2271 | 2236 | 2265 | 26,925 | +29.41(+1.32%) |
May 15, 2017 | 2225 | 2240 | 2205 | 2235 | 24,477 | +44.62(+2.04%) |
May 12, 2017 | 2192 | 2201 | 2181 | 2191 | 19,412 | +0.66(+0.03%) |
May 11, 2017 | 2196 | 2200 | 2180 | 2190 | 25,904 | -5.45(-0.25%) |
May 10, 2017 | 2181 | 2209 | 2168 | 2195 | 25,504 | +19.83(+0.91%) |
May 09, 2017 | 2167 | 2191 | 2167 | 2176 | 23,125 | +13.28(+0.61%) |
May 08, 2017 | 2162 | 2183 | 2153 | 2162 | 18,425 | -1.26(-0.06%) |
May 05, 2017 | 2155 | 2168 | 2151 | 2164 | 19,373 | +12.85(+0.60%) |
May 04, 2017 | 2130 | 2156 | 2125 | 2151 | 24,142 | +20.50(+0.96%) |
May 03, 2017 | 2115 | 2135 | 2084 | 2130 | 22,811 | +12.22(+0.58%) |
May 02, 2017 | 2143 | 2144 | 2107 | 2118 | 23,526 | -6.00(-0.28%) |
May 01, 2017 | 2125 | 2146 | 2092 | 2124 | 36,546 | +12.75(+0.60%) |
Apr 28, 2017 | 2110 | 2128 | 2094 | 2111 | 31,179 | +5.25(+0.25%) |
Apr 27, 2017 | 2081 | 2108 | 2080 | 2106 | 27,227 | +29.33(+1.41%) |
Apr 26, 2017 | 2076 | 2095 | 2062 | 2077 | 35,639 | -4.67(-0.22%) |
Apr 25, 2017 | 2090 | 2100 | 2054 | 2081 | 29,763 | -13.66(-0.65%) |
Apr 24, 2017 | 2107 | 2119 | 2085 | 2095 | 42,121 | +2.59(+0.12%) |
Apr 21, 2017 | 2047 | 2110 | 2047 | 2092 | 39,225 | +27.33(+1.32%) |
Apr 20, 2017 | 2130 | 2182 | 2029 | 2065 | 76,815 | -92.73(-4.30%) |
Apr 19, 2017 | 2149 | 2190 | 2140 | 2158 | 37,723 | +12.29(+0.57%) |
Apr 18, 2017 | 2141 | 2192 | 2134 | 2146 | 34,337 | -1.12(-0.05%) |
Apr 17, 2017 | 2118 | 2148 | 2117 | 2147 | 35,181 | +28.44(+1.34%) |
Apr 13, 2017 | 2105 | 2137 | 2103 | 2118 | 19,063 | +8.74(+0.41%) |
Apr 12, 2017 | 2115 | 2130 | 2100 | 2109 | 32,280 | -2.62(-0.12%) |
Apr 11, 2017 | 2066 | 2120 | 2045 | 2112 | 32,923 | +45.19(+2.19%) |
Apr 10, 2017 | 2063 | 2094 | 2063 | 2067 | 13,313 | +0.48(+0.02%) |
Apr 07, 2017 | 2073 | 2085 | 2062 | 2066 | 18,906 | -17.93(-0.86%) |
Apr 06, 2017 | 2090 | 2108 | 2070 | 2084 | 24,852 | -5.77(-0.28%) |
Apr 05, 2017 | 2112 | 2114 | 2086 | 2090 | 19,842 | -21.89(-1.04%) |
Apr 04, 2017 | 2110 | 2116 | 2102 | 2112 | 26,993 | -1.02(-0.05%) |