Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9011 | 9076 | 9007 | 9017 | 0 | +9.10(+0.10%) |
May 30, 2017 | 9000 | 9026 | 8973 | 9008 | 0 | -24.42(-0.27%) |
May 29, 2017 | 9018 | 9048 | 9002 | 9032 | 0 | -10.07(-0.11%) |
May 28, 2017 | 9018 | 9059 | 9012 | 9042 | 0 | +0.00(+0.00%) |
May 27, 2017 | 9018 | 9059 | 9012 | 9042 | 0 | +0.00(+0.00%) |
May 26, 2017 | 9018 | 9059 | 9012 | 9042 | 0 | +6.94(+0.08%) |
May 25, 2017 | 9042 | 9069 | 9028 | 9035 | 0 | +0.00(+0.00%) |
May 24, 2017 | 9042 | 9069 | 9028 | 9035 | 0 | -26.67(-0.29%) |
May 23, 2017 | 9065 | 9083 | 9038 | 9062 | 0 | -23.02(-0.25%) |
May 22, 2017 | 9044 | 9095 | 9019 | 9085 | 0 | +62.27(+0.69%) |
May 21, 2017 | 8965 | 9026 | 8964 | 9023 | 0 | +0.00(+0.00%) |
May 20, 2017 | 8965 | 9026 | 8964 | 9023 | 0 | +0.00(+0.00%) |
May 19, 2017 | 8965 | 9026 | 8964 | 9023 | 0 | +84.14(+0.94%) |
May 18, 2017 | 8955 | 8968 | 8897 | 8938 | 0 | -63.23(-0.70%) |
May 17, 2017 | 9067 | 9109 | 8979 | 9002 | 0 | -126.01(-1.38%) |
May 16, 2017 | 9085 | 9137 | 9082 | 9128 | 0 | +19.36(+0.21%) |
May 15, 2017 | 9122 | 9134 | 9079 | 9108 | 0 | -15.16(-0.17%) |
May 14, 2017 | 9061 | 9123 | 9058 | 9123 | 0 | +0.00(+0.00%) |
May 13, 2017 | 9061 | 9123 | 9058 | 9123 | 0 | +0.00(+0.00%) |
May 12, 2017 | 9061 | 9123 | 9058 | 9123 | 0 | +58.53(+0.65%) |
May 11, 2017 | 9091 | 9118 | 9061 | 9065 | 0 | -24.92(-0.27%) |
May 10, 2017 | 9062 | 9091 | 9041 | 9090 | 0 | -24.03(-0.26%) |
May 09, 2017 | 9038 | 9121 | 9038 | 9114 | 0 | +74.22(+0.82%) |
May 08, 2017 | 9002 | 9044 | 8989 | 9040 | 0 | +22.95(+0.25%) |
May 07, 2017 | 8942 | 9017 | 8936 | 9017 | 0 | +0.00(+0.00%) |
May 06, 2017 | 8942 | 9017 | 8936 | 9017 | 0 | +0.00(+0.00%) |
May 05, 2017 | 8942 | 9017 | 8936 | 9017 | 0 | +36.64(+0.41%) |
May 04, 2017 | 8913 | 8980 | 8912 | 8980 | 0 | +88.13(+0.99%) |
May 03, 2017 | 8863 | 8899 | 8854 | 8892 | 0 | +23.33(+0.26%) |
May 02, 2017 | 8834 | 8869 | 8831 | 8869 | 0 | +55.89(+0.63%) |
May 01, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | -32.11(-0.36%) |
Apr 27, 2017 | 8789 | 8854 | 8789 | 8845 | 0 | +14.49(+0.16%) |
Apr 26, 2017 | 8773 | 8837 | 8769 | 8830 | 0 | +55.05(+0.63%) |
Apr 25, 2017 | 8718 | 8787 | 8716 | 8775 | 0 | +63.92(+0.73%) |
Apr 24, 2017 | 8659 | 8713 | 8653 | 8711 | 0 | +157.33(+1.84%) |
Apr 23, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | -3.88(-0.05%) |
Apr 20, 2017 | 8519 | 8575 | 8516 | 8558 | 0 | +25.60(+0.30%) |
Apr 19, 2017 | 8522 | 8533 | 8492 | 8532 | 0 | +2.99(+0.04%) |
Apr 18, 2017 | 8635 | 8643 | 8524 | 8529 | 0 | -99.74(-1.16%) |
Apr 17, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | -34.75(-0.40%) |
Apr 12, 2017 | 8655 | 8692 | 8640 | 8664 | 0 | +22.22(+0.26%) |
Apr 11, 2017 | 8581 | 8649 | 8579 | 8642 | 0 | +24.87(+0.29%) |
Apr 10, 2017 | 8628 | 8631 | 8582 | 8617 | 0 | -24.23(-0.28%) |
Apr 09, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +2.54(+0.03%) |
Apr 06, 2017 | 8602 | 8651 | 8579 | 8638 | 0 | -2.14(-0.02%) |
Apr 05, 2017 | 8636 | 8670 | 8625 | 8641 | 0 | -6.48(-0.07%) |
Apr 04, 2017 | 8632 | 8658 | 8610 | 8647 | 0 | +13.13(+0.15%) |
Apr 03, 2017 | 8670 | 8698 | 8633 | 8634 | 0 | -25.03(-0.29%) |
Apr 02, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | -45.50(-0.52%) |
Mar 30, 2017 | 8676 | 8710 | 8662 | 8704 | 0 | +42.86(+0.49%) |
Mar 29, 2017 | 8636 | 8673 | 8602 | 8662 | 0 | +64.51(+0.75%) |
Mar 28, 2017 | 8610 | 8629 | 8568 | 8597 | 0 | +2.48(+0.03%) |
Mar 27, 2017 | 8546 | 8595 | 8519 | 8595 | 0 | -19.10(-0.22%) |
Mar 26, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | -15.00(-0.17%) |
Mar 23, 2017 | 8574 | 8629 | 8556 | 8629 | 0 | +60.76(+0.71%) |
Mar 22, 2017 | 8560 | 8579 | 8523 | 8568 | 0 | -46.98(-0.55%) |
Mar 21, 2017 | 8698 | 8704 | 8613 | 8615 | 0 | -80.18(-0.92%) |
Mar 20, 2017 | 8679 | 8699 | 8677 | 8695 | 0 | -3.49(-0.04%) |
Mar 19, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +31.05(+0.36%) |
Mar 16, 2017 | 8668 | 8672 | 8642 | 8667 | 0 | -21.38(-0.25%) |
Mar 15, 2017 | 8677 | 8690 | 8661 | 8689 | 0 | +25.32(+0.29%) |
Mar 14, 2017 | 8682 | 8688 | 8654 | 8664 | 0 | -19.51(-0.22%) |
Mar 13, 2017 | 8676 | 8703 | 8656 | 8683 | 0 | +13.08(+0.15%) |
Mar 12, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +30.27(+0.35%) |
Mar 09, 2017 | 8608 | 8641 | 8585 | 8640 | 0 | +13.05(+0.15%) |
Mar 08, 2017 | 8617 | 8644 | 8596 | 8627 | 0 | +2.68(+0.03%) |
Mar 07, 2017 | 8656 | 8666 | 8618 | 8624 | 0 | -40.83(-0.47%) |
Mar 06, 2017 | 8634 | 8665 | 8627 | 8665 | 0 | -5.26(-0.06%) |
Mar 05, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +8.43(+0.10%) |
Mar 02, 2017 | 8662 | 8676 | 8632 | 8662 | 0 | +26.93(+0.31%) |