Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 2120 | 2130 | 2105 | 2113 | 30,527 | +6.14(+0.29%) |
Mar 31, 2017 | 2093 | 2115 | 2085 | 2107 | 23,573 | +8.75(+0.42%) |
Mar 30, 2017 | 2070 | 2106 | 2070 | 2098 | 18,933 | +26.11(+1.26%) |
Mar 29, 2017 | 2050 | 2084 | 2050 | 2072 | 16,057 | +12.02(+0.58%) |
Mar 28, 2017 | 2050 | 2070 | 2037 | 2060 | 28,889 | -6.15(-0.30%) |
Mar 27, 2017 | 2043 | 2080 | 2037 | 2066 | 15,449 | +11.81(+0.57%) |
Mar 24, 2017 | 2058 | 2067 | 2046 | 2054 | 11,818 | +1.97(+0.10%) |
Mar 23, 2017 | 2037 | 2069 | 2029 | 2052 | 11,901 | +14.25(+0.70%) |
Mar 22, 2017 | 2033 | 2045 | 1996 | 2038 | 15,372 | +0.86(+0.04%) |
Mar 21, 2017 | 2061 | 2062 | 2033 | 2037 | 21,774 | -15.74(-0.77%) |
Mar 20, 2017 | 2058 | 2064 | 2045 | 2053 | 13,965 | -6.05(-0.29%) |
Mar 17, 2017 | 2048 | 2077 | 2036 | 2059 | 45,306 | +0.71(+0.03%) |
Mar 16, 2017 | 2003 | 2082 | 2003 | 2058 | 38,095 | +51.34(+2.56%) |
Mar 15, 2017 | 2005 | 2007 | 1990 | 2007 | 28,416 | +1.99(+0.10%) |
Mar 14, 2017 | 2009 | 2032 | 1998 | 2005 | 17,849 | -11.20(-0.56%) |
Mar 13, 2017 | 2047 | 2047 | 2011 | 2016 | 21,507 | -25.81(-1.26%) |
Mar 10, 2017 | 2009 | 2049 | 2009 | 2042 | 22,885 | +40.02(+2.00%) |
Mar 09, 2017 | 2015 | 2034 | 1990 | 2002 | 15,682 | -13.82(-0.69%) |
Mar 08, 2017 | 1978 | 2021 | 1974 | 2016 | 24,359 | +31.52(+1.59%) |
Mar 07, 2017 | 1980 | 1993 | 1966 | 1984 | 26,167 | +1.31(+0.07%) |
Mar 06, 2017 | 1968 | 1996 | 1943 | 1983 | 28,394 | +17.37(+0.88%) |
Mar 03, 2017 | 1955 | 1972 | 1942 | 1966 | 16,153 | +4.86(+0.25%) |
Mar 02, 2017 | 1964 | 1986 | 1950 | 1961 | 19,169 | -17.10(-0.86%) |