Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 2406 | 2458 | 2184 | 2208 | 40,672 | -312.00(-12.38%) |
Mar 31, 2017 | 3204 | 3276 | 2100 | 2520 | 80,395 | -690.00(-21.50%) |
Mar 30, 2017 | 3240 | 3252 | 3168 | 3210 | 4,294 | -24.00(-0.74%) |
Mar 29, 2017 | 3132 | 3570 | 3066 | 3234 | 10,491 | +102.00(+3.26%) |
Mar 28, 2017 | 3180 | 3240 | 3090 | 3132 | 2,624 | -36.00(-1.14%) |
Mar 27, 2017 | 3018 | 3198 | 3006 | 3168 | 4,518 | +120.00(+3.94%) |
Mar 24, 2017 | 3054 | 3072 | 3012 | 3048 | 4,249 | +0.00(+0.00%) |
Mar 23, 2017 | 3066 | 3144 | 3036 | 3048 | 3,578 | -18.00(-0.59%) |
Mar 22, 2017 | 3066 | 3108 | 3012 | 3066 | 4,037 | -6.00(-0.20%) |
Mar 21, 2017 | 3300 | 3300 | 3066 | 3072 | 5,105 | -168.00(-5.19%) |
Mar 20, 2017 | 3222 | 3288 | 3204 | 3240 | 4,418 | +18.00(+0.56%) |
Mar 17, 2017 | 3270 | 3336 | 3192 | 3222 | 13,570 | -102.00(-3.07%) |
Mar 16, 2017 | 3366 | 3378 | 3300 | 3324 | 5,104 | -48.00(-1.42%) |
Mar 15, 2017 | 3282 | 3432 | 3240 | 3372 | 7,857 | +96.00(+2.93%) |
Mar 14, 2017 | 3438 | 3444 | 3270 | 3276 | 5,732 | -120.00(-3.53%) |
Mar 13, 2017 | 3528 | 3534 | 3348 | 3396 | 6,930 | +18.00(+0.53%) |
Mar 10, 2017 | 3630 | 3643 | 3366 | 3378 | 12,263 | -240.00(-6.63%) |
Mar 09, 2017 | 3396 | 3960 | 3270 | 3618 | 34,107 | +222.00(+6.54%) |
Mar 08, 2017 | 3264 | 3426 | 3258 | 3396 | 8,185 | +132.00(+4.04%) |
Mar 07, 2017 | 3216 | 3324 | 3156 | 3264 | 7,068 | +6.00(+0.18%) |
Mar 06, 2017 | 3252 | 3300 | 3198 | 3258 | 5,178 | -12.00(-0.37%) |
Mar 03, 2017 | 3258 | 3294 | 3234 | 3270 | 4,852 | +6.00(+0.18%) |
Mar 02, 2017 | 3282 | 3339 | 3198 | 3264 | 7,203 | -33.00(-1.00%) |