Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62238 | 63038 | 62238 | 62900 | 0 | +661.10(+1.06%) |
Jun 29, 2017 | 62010 | 62498 | 61689 | 62239 | 0 | +220.90(+0.36%) |
Jun 28, 2017 | 61684 | 62057 | 61433 | 62018 | 0 | +342.50(+0.56%) |
Jun 27, 2017 | 62188 | 62424 | 61580 | 61676 | 0 | -512.60(-0.82%) |
Jun 26, 2017 | 61088 | 62251 | 61088 | 62188 | 0 | +1101.00(+1.80%) |
Jun 25, 2017 | 61272 | 61400 | 60992 | 61087 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 61272 | 61400 | 60992 | 61087 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 61272 | 61400 | 60992 | 61087 | 0 | -185.10(-0.30%) |
Jun 22, 2017 | 60762 | 61354 | 60758 | 61272 | 0 | +510.50(+0.84%) |
Jun 21, 2017 | 60783 | 61188 | 60544 | 60762 | 0 | -4.50(-0.01%) |
Jun 20, 2017 | 62011 | 62011 | 60766 | 60766 | 0 | -1247.80(-2.01%) |
Jun 19, 2017 | 61620 | 62272 | 61620 | 62014 | 0 | +387.60(+0.63%) |
Jun 18, 2017 | 61911 | 61921 | 61269 | 61626 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 61911 | 61921 | 61269 | 61626 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 61911 | 61921 | 61269 | 61626 | 0 | -296.50(-0.48%) |
Jun 15, 2017 | 61831 | 62475 | 61508 | 61923 | 0 | +0.00(+0.00%) |
Jun 14, 2017 | 61831 | 62475 | 61508 | 61923 | 0 | +93.90(+0.15%) |
Jun 13, 2017 | 61708 | 62012 | 61510 | 61829 | 0 | +128.80(+0.21%) |
Jun 12, 2017 | 62219 | 62286 | 61279 | 61700 | 0 | -510.40(-0.82%) |
Jun 11, 2017 | 62755 | 63066 | 62096 | 62211 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 62755 | 63066 | 62096 | 62211 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 62755 | 63066 | 62096 | 62211 | 0 | -545.00(-0.87%) |
Jun 08, 2017 | 63171 | 63171 | 62376 | 62756 | 0 | -415.10(-0.66%) |
Jun 07, 2017 | 62955 | 63637 | 62912 | 63171 | 0 | +216.00(+0.34%) |
Jun 06, 2017 | 62450 | 63302 | 62426 | 62955 | 0 | +504.30(+0.81%) |
Jun 05, 2017 | 62503 | 62800 | 62010 | 62450 | 0 | -60.30(-0.10%) |
Jun 04, 2017 | 62289 | 62773 | 62161 | 62511 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 62289 | 62773 | 62161 | 62511 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 62289 | 62773 | 62161 | 62511 | 0 | +222.20(+0.36%) |
Jun 01, 2017 | 62712 | 63294 | 62165 | 62288 | 0 | -423.00(-0.67%) |
May 31, 2017 | 63961 | 63984 | 62673 | 62712 | 0 | -1250.80(-1.96%) |
May 30, 2017 | 63765 | 64107 | 63720 | 63962 | 0 | +201.40(+0.32%) |
May 29, 2017 | 64055 | 64055 | 63531 | 63761 | 0 | -324.50(-0.51%) |
May 28, 2017 | 63228 | 64170 | 63228 | 64085 | 0 | +0.00(+0.00%) |
May 27, 2017 | 63228 | 64170 | 63228 | 64085 | 0 | +0.00(+0.00%) |
May 26, 2017 | 63228 | 64170 | 63228 | 64085 | 0 | +858.60(+1.36%) |
May 25, 2017 | 63256 | 63991 | 62762 | 63227 | 0 | -30.60(-0.05%) |
May 24, 2017 | 62673 | 64016 | 62673 | 63257 | 0 | +594.90(+0.95%) |
May 23, 2017 | 61670 | 62775 | 61670 | 62662 | 0 | +989.00(+1.60%) |
May 22, 2017 | 62638 | 62638 | 60925 | 61674 | 0 | -965.80(-1.54%) |
May 21, 2017 | 61597 | 63488 | 61597 | 62639 | 0 | +0.00(+0.00%) |
May 20, 2017 | 61597 | 63488 | 61597 | 62639 | 0 | +0.00(+0.00%) |
May 19, 2017 | 61597 | 63488 | 61597 | 62639 | 0 | +1042.20(+1.69%) |
May 18, 2017 | 67536 | 67536 | 60315 | 61597 | 0 | -5943.10(-8.80%) |
May 17, 2017 | 68674 | 68674 | 67163 | 67540 | 0 | -1144.30(-1.67%) |
May 16, 2017 | 68473 | 68792 | 68124 | 68684 | 0 | +210.30(+0.31%) |
May 15, 2017 | 68227 | 68593 | 68081 | 68474 | 0 | +252.30(+0.37%) |
May 14, 2017 | 67536 | 68429 | 67536 | 68222 | 0 | +0.00(+0.00%) |
May 13, 2017 | 67536 | 68429 | 67536 | 68222 | 0 | +0.00(+0.00%) |
May 12, 2017 | 67536 | 68429 | 67536 | 68222 | 0 | +684.30(+1.01%) |
May 11, 2017 | 67355 | 67709 | 67191 | 67538 | 0 | +187.90(+0.28%) |
May 10, 2017 | 66284 | 67528 | 66284 | 67350 | 0 | +1072.00(+1.62%) |
May 09, 2017 | 65534 | 66536 | 65534 | 66278 | 0 | +751.70(+1.15%) |
May 08, 2017 | 65705 | 66015 | 65295 | 65526 | 0 | -183.70(-0.28%) |
May 07, 2017 | 64869 | 65768 | 64863 | 65710 | 0 | +0.00(+0.00%) |
May 06, 2017 | 64869 | 65768 | 64863 | 65710 | 0 | +0.00(+0.00%) |
May 05, 2017 | 64869 | 65768 | 64863 | 65710 | 0 | +847.10(+1.31%) |
May 04, 2017 | 66069 | 66099 | 64721 | 64863 | 0 | -1231.20(-1.86%) |
May 03, 2017 | 66720 | 66758 | 65898 | 66094 | 0 | -628.00(-0.94%) |
May 02, 2017 | 65404 | 66877 | 65404 | 66722 | 0 | +1318.60(+2.02%) |
May 01, 2017 | 64679 | 65403 | 64592 | 65403 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 64679 | 65403 | 64592 | 65403 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 64679 | 65403 | 64592 | 65403 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 64679 | 65403 | 64592 | 65403 | 0 | +726.60(+1.12%) |
Apr 27, 2017 | 64872 | 65326 | 64292 | 64677 | 0 | -185.30(-0.29%) |
Apr 26, 2017 | 65144 | 65436 | 64679 | 64862 | 0 | -286.50(-0.44%) |
Apr 25, 2017 | 64384 | 65148 | 63875 | 65148 | 0 | +759.40(+1.18%) |
Apr 24, 2017 | 63761 | 64754 | 63761 | 64389 | 0 | +628.40(+0.99%) |
Apr 23, 2017 | 63406 | 64163 | 63388 | 63761 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 63406 | 64163 | 63388 | 63761 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 63406 | 64163 | 63388 | 63761 | 0 | +0.00(+0.00%) |
Apr 20, 2017 | 63406 | 64163 | 63388 | 63761 | 0 | +353.60(+0.56%) |
Apr 19, 2017 | 64165 | 64572 | 63219 | 63407 | 0 | -751.80(-1.17%) |
Apr 18, 2017 | 64336 | 64591 | 63717 | 64159 | 0 | -176.10(-0.27%) |
Apr 17, 2017 | 62828 | 64424 | 62828 | 64335 | 0 | +1508.60(+2.40%) |
Apr 16, 2017 | 63891 | 63992 | 62826 | 62826 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 63891 | 63992 | 62826 | 62826 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 63891 | 63992 | 62826 | 62826 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 63891 | 63992 | 62826 | 62826 | 0 | -1065.40(-1.67%) |
Apr 12, 2017 | 64362 | 64456 | 63814 | 63892 | 0 | -468.10(-0.73%) |
Apr 11, 2017 | 64650 | 64872 | 63351 | 64360 | 0 | -290.00(-0.45%) |
Apr 10, 2017 | 64593 | 64928 | 64115 | 64650 | 0 | +56.70(+0.09%) |
Apr 09, 2017 | 64202 | 65197 | 64016 | 64593 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 64202 | 65197 | 64016 | 64593 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 64202 | 65197 | 64016 | 64593 | 0 | +370.40(+0.58%) |
Apr 06, 2017 | 64775 | 64921 | 63762 | 64223 | 0 | -552.10(-0.85%) |
Apr 05, 2017 | 65770 | 66211 | 64493 | 64775 | 0 | -994.10(-1.51%) |
Apr 04, 2017 | 65212 | 65775 | 64990 | 65769 | 0 | +557.40(+0.85%) |
Apr 03, 2017 | 64989 | 65384 | 64774 | 65212 | 0 | +227.40(+0.35%) |
Apr 02, 2017 | 65266 | 65597 | 64859 | 64984 | 0 | +0.00(+0.00%) |