Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10096 | 10116 | 10026 | 10041 | 0 | -61.30(-0.61%) |
May 30, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 29, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 28, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 27, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 26, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | -6.50(-0.06%) |
May 25, 2017 | 10060 | 10108 | 10059 | 10108 | 0 | +64.10(+0.64%) |
May 24, 2017 | 10014 | 10060 | 10014 | 10044 | 0 | +36.60(+0.37%) |
May 23, 2017 | 9995 | 10038 | 9993 | 10008 | 0 | +10.54(+0.11%) |
May 22, 2017 | 9965 | 9997 | 9961 | 9997 | 0 | +49.64(+0.50%) |
May 21, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | +0.00(+0.00%) |
May 20, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | +0.00(+0.00%) |
May 19, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | -21.83(-0.22%) |
May 18, 2017 | 9953 | 9969 | 9896 | 9969 | 0 | -44.25(-0.44%) |
May 17, 2017 | 10020 | 10030 | 9968 | 10014 | 0 | -17.80(-0.18%) |
May 16, 2017 | 10038 | 10059 | 9991 | 10032 | 0 | -5.30(-0.05%) |
May 15, 2017 | 9978 | 10037 | 9978 | 10037 | 0 | +49.98(+0.50%) |
May 14, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | +0.00(+0.00%) |
May 13, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | +0.00(+0.00%) |
May 12, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | -14.68(-0.15%) |
May 11, 2017 | 9969 | 10019 | 9964 | 10002 | 0 | +33.18(+0.33%) |
May 10, 2017 | 9935 | 9972 | 9932 | 9968 | 0 | +52.84(+0.53%) |
May 09, 2017 | 9967 | 10002 | 9899 | 9915 | 0 | -21.77(-0.22%) |
May 08, 2017 | 9934 | 9965 | 9900 | 9937 | 0 | +37.31(+0.38%) |
May 07, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | +0.00(+0.00%) |
May 06, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | +0.00(+0.00%) |
May 05, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | -67.70(-0.68%) |
May 04, 2017 | 9963 | 9974 | 9939 | 9968 | 0 | +12.31(+0.12%) |
May 03, 2017 | 9958 | 9980 | 9938 | 9955 | 0 | +14.06(+0.14%) |
May 02, 2017 | 9926 | 9951 | 9926 | 9941 | 0 | +69.27(+0.70%) |
May 01, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +11.38(+0.12%) |
Apr 27, 2017 | 9859 | 9864 | 9824 | 9861 | 0 | +4.17(+0.04%) |
Apr 26, 2017 | 9859 | 9866 | 9827 | 9856 | 0 | +14.74(+0.15%) |
Apr 25, 2017 | 9738 | 9842 | 9738 | 9842 | 0 | +123.76(+1.27%) |
Apr 24, 2017 | 9743 | 9773 | 9684 | 9718 | 0 | +0.54(+0.01%) |
Apr 23, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +84.72(+0.88%) |
Apr 20, 2017 | 9640 | 9664 | 9622 | 9633 | 0 | -7.25(-0.08%) |
Apr 19, 2017 | 9725 | 9725 | 9632 | 9640 | 0 | -106.62(-1.09%) |
Apr 18, 2017 | 9736 | 9771 | 9727 | 9747 | 0 | +30.16(+0.31%) |
Apr 17, 2017 | 9741 | 9762 | 9670 | 9716 | 0 | -16.53(-0.17%) |
Apr 16, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | -103.75(-1.05%) |
Apr 13, 2017 | 9809 | 9868 | 9801 | 9837 | 0 | +19.00(+0.19%) |
Apr 12, 2017 | 9832 | 9837 | 9790 | 9818 | 0 | -14.74(-0.15%) |
Apr 11, 2017 | 9882 | 9897 | 9820 | 9832 | 0 | -50.12(-0.51%) |
Apr 10, 2017 | 9880 | 9899 | 9859 | 9883 | 0 | +9.17(+0.09%) |
Apr 09, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | -24.43(-0.25%) |
Apr 06, 2017 | 9947 | 9947 | 9880 | 9898 | 0 | -51.68(-0.52%) |
Apr 05, 2017 | 9856 | 9949 | 9856 | 9949 | 0 | +137.96(+1.41%) |
Apr 04, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 02, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | -36.63(-0.37%) |
Mar 30, 2017 | 9869 | 9879 | 9836 | 9848 | 0 | -8.10(-0.08%) |
Mar 29, 2017 | 9887 | 9907 | 9832 | 9856 | 0 | -20.20(-0.20%) |
Mar 28, 2017 | 9910 | 9924 | 9799 | 9876 | 0 | -0.32(-0.00%) |
Mar 27, 2017 | 9908 | 9918 | 9860 | 9877 | 0 | -26.21(-0.26%) |
Mar 26, 2017 | 9914 | 9933 | 9892 | 9903 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 9914 | 9933 | 9892 | 9903 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 9914 | 9933 | 9892 | 9903 | 0 | -27.76(-0.28%) |
Mar 23, 2017 | 9922 | 9945 | 9897 | 9931 | 0 | +8.08(+0.08%) |
Mar 22, 2017 | 9912 | 9923 | 9843 | 9923 | 0 | -49.83(-0.50%) |
Mar 21, 2017 | 9923 | 9977 | 9918 | 9972 | 0 | +59.52(+0.60%) |
Mar 20, 2017 | 9906 | 9916 | 9869 | 9913 | 0 | +4.28(+0.04%) |
Mar 19, 2017 | 9846 | 9909 | 9836 | 9909 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 9846 | 9909 | 9836 | 9909 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 9846 | 9909 | 9836 | 9909 | 0 | +70.86(+0.72%) |
Mar 16, 2017 | 9769 | 9842 | 9769 | 9838 | 0 | +97.52(+1.00%) |
Mar 15, 2017 | 9741 | 9749 | 9715 | 9740 | 0 | -3.90(-0.04%) |
Mar 14, 2017 | 9721 | 9768 | 9721 | 9744 | 0 | +46.87(+0.48%) |
Mar 13, 2017 | 9657 | 9697 | 9657 | 9697 | 0 | +69.45(+0.72%) |
Mar 12, 2017 | 9654 | 9657 | 9563 | 9628 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 9654 | 9657 | 9563 | 9628 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 9654 | 9657 | 9563 | 9628 | 0 | -30.72(-0.32%) |
Mar 09, 2017 | 9740 | 9744 | 9650 | 9659 | 0 | -94.84(-0.97%) |
Mar 08, 2017 | 9744 | 9773 | 9712 | 9753 | 0 | +15.38(+0.16%) |
Mar 07, 2017 | 9690 | 9738 | 9690 | 9738 | 0 | +55.44(+0.57%) |
Mar 06, 2017 | 9647 | 9688 | 9647 | 9683 | 0 | +34.42(+0.36%) |
Mar 05, 2017 | 9672 | 9680 | 9634 | 9648 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 9672 | 9680 | 9634 | 9648 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 9672 | 9680 | 9634 | 9648 | 0 | -43.59(-0.45%) |
Mar 02, 2017 | 9728 | 9775 | 9646 | 9692 | 0 | +17.02(+0.18%) |