Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 846.08 | 855.03 | 810.27 | 814.89 | 38,484 | -27.72(-3.29%) |
May 30, 2017 | 836.84 | 847.72 | 829.04 | 842.61 | 31,074 | +5.77(+0.69%) |
May 26, 2017 | 825.86 | 858.49 | 819.80 | 836.84 | 71,375 | +35.52(+4.43%) |
May 25, 2017 | 825.58 | 837.99 | 776.77 | 801.32 | 78,102 | -15.02(-1.84%) |
May 24, 2017 | 816.62 | 861.09 | 801.90 | 816.34 | 84,743 | +24.83(+3.14%) |
May 23, 2017 | 766.09 | 804.20 | 766.09 | 791.50 | 86,656 | +51.40(+6.94%) |
May 22, 2017 | 755.12 | 766.09 | 696.21 | 740.10 | 136,266 | -63.82(-7.94%) |
May 19, 2017 | 784.57 | 820.09 | 766.38 | 803.92 | 155,328 | +124.75(+18.37%) |
May 18, 2017 | 625.75 | 852.72 | 588.50 | 679.17 | 506,219 | -636.44(-48.38%) |
May 17, 2017 | 1396 | 1414 | 1304 | 1316 | 19,060 | -138.60(-9.53%) |
May 16, 2017 | 1442 | 1456 | 1406 | 1454 | 11,097 | +31.18(+2.19%) |
May 15, 2017 | 1410 | 1435 | 1400 | 1423 | 9,504 | +41.01(+2.97%) |
May 12, 2017 | 1351 | 1391 | 1348 | 1382 | 14,270 | +79.12(+6.07%) |
May 11, 2017 | 1290 | 1315 | 1265 | 1303 | 8,148 | +38.12(+3.01%) |
May 10, 2017 | 1256 | 1283 | 1253 | 1265 | 11,361 | +73.92(+6.21%) |
May 09, 2017 | 1150 | 1204 | 1150 | 1191 | 7,397 | +59.48(+5.26%) |
May 08, 2017 | 1155 | 1172 | 1119 | 1131 | 4,595 | -43.60(-3.71%) |
May 05, 2017 | 1134 | 1178 | 1122 | 1175 | 5,225 | +59.77(+5.36%) |
May 04, 2017 | 1165 | 1168 | 1101 | 1115 | 10,293 | -91.82(-7.61%) |
May 03, 2017 | 1228 | 1248 | 1195 | 1207 | 5,180 | -38.99(-3.13%) |
May 02, 2017 | 1179 | 1254 | 1179 | 1246 | 11,288 | +83.17(+7.15%) |
May 01, 2017 | 1146 | 1198 | 1136 | 1163 | 10,476 | +21.37(+1.87%) |
Apr 28, 2017 | 1080 | 1146 | 1076 | 1141 | 5,659 | +40.42(+3.67%) |
Apr 27, 2017 | 1140 | 1143 | 1078 | 1101 | 5,732 | -16.46(-1.47%) |
Apr 26, 2017 | 1099 | 1138 | 1083 | 1118 | 7,548 | -29.45(-2.57%) |
Apr 25, 2017 | 1094 | 1152 | 1083 | 1147 | 10,527 | +1.73(+0.15%) |
Apr 24, 2017 | 1144 | 1164 | 1134 | 1145 | 12,802 | +92.99(+8.84%) |
Apr 21, 2017 | 1081 | 1094 | 1051 | 1052 | 12,842 | -21.08(-1.96%) |
Apr 20, 2017 | 1121 | 1124 | 1054 | 1073 | 11,875 | -10.40(-0.96%) |
Apr 19, 2017 | 1167 | 1174 | 1083 | 1084 | 10,254 | -75.94(-6.55%) |
Apr 18, 2017 | 1164 | 1214 | 1145 | 1160 | 7,810 | -26.57(-2.24%) |
Apr 17, 2017 | 1122 | 1187 | 1110 | 1186 | 12,858 | +127.63(+12.06%) |
Apr 13, 2017 | 1138 | 1146 | 1055 | 1059 | 14,207 | -78.25(-6.88%) |
Apr 12, 2017 | 1141 | 1141 | 1105 | 1137 | 9,318 | -6.93(-0.61%) |
Apr 11, 2017 | 1159 | 1171 | 1072 | 1144 | 15,419 | -6.07(-0.53%) |
Apr 10, 2017 | 1167 | 1169 | 1121 | 1150 | 7,511 | +8.09(+0.71%) |
Apr 07, 2017 | 1154 | 1204 | 1125 | 1142 | 8,246 | +19.35(+1.72%) |
Apr 06, 2017 | 1166 | 1207 | 1109 | 1122 | 10,763 | -60.64(-5.13%) |
Apr 05, 2017 | 1280 | 1301 | 1181 | 1183 | 8,073 | -78.55(-6.23%) |
Apr 04, 2017 | 1210 | 1266 | 1194 | 1262 | 3,919 | +31.48(+2.56%) |
Apr 03, 2017 | 1210 | 1234 | 1192 | 1230 | 3,777 | +41.00(+3.45%) |
Mar 31, 2017 | 1163 | 1220 | 1144 | 1189 | 6,737 | +1.16(+0.10%) |
Mar 30, 2017 | 1219 | 1240 | 1180 | 1188 | 7,373 | -50.83(-4.10%) |
Mar 29, 2017 | 1167 | 1241 | 1167 | 1239 | 9,640 | +76.53(+6.58%) |
Mar 28, 2017 | 1162 | 1180 | 1139 | 1162 | 7,397 | +10.97(+0.95%) |
Mar 27, 2017 | 1107 | 1157 | 1097 | 1151 | 9,602 | -8.95(-0.77%) |
Mar 24, 2017 | 1130 | 1167 | 1117 | 1160 | 7,829 | +48.80(+4.39%) |
Mar 23, 2017 | 1102 | 1145 | 1094 | 1111 | 10,962 | -37.54(-3.27%) |
Mar 22, 2017 | 1117 | 1178 | 1094 | 1149 | 13,908 | +22.52(+2.00%) |
Mar 21, 2017 | 1247 | 1266 | 1119 | 1126 | 14,089 | -127.73(-10.18%) |
Mar 20, 2017 | 1158 | 1262 | 1152 | 1254 | 9,720 | +75.47(+6.40%) |
Mar 17, 2017 | 1264 | 1272 | 1166 | 1179 | 6,182 | -64.11(-5.16%) |
Mar 16, 2017 | 1286 | 1288 | 1230 | 1243 | 6,676 | -25.99(-2.05%) |
Mar 15, 2017 | 1155 | 1277 | 1123 | 1269 | 11,622 | +134.28(+11.84%) |
Mar 14, 2017 | 1175 | 1193 | 1128 | 1135 | 6,763 | -66.13(-5.51%) |
Mar 13, 2017 | 1191 | 1213 | 1170 | 1201 | 4,026 | +25.12(+2.14%) |
Mar 10, 2017 | 1193 | 1197 | 1150 | 1176 | 8,064 | +67.00(+6.04%) |
Mar 09, 2017 | 1153 | 1160 | 1093 | 1109 | 8,556 | -44.76(-3.88%) |
Mar 08, 2017 | 1211 | 1213 | 1124 | 1153 | 13,890 | -110.89(-8.77%) |
Mar 07, 2017 | 1310 | 1316 | 1259 | 1264 | 4,613 | -13.86(-1.08%) |
Mar 06, 2017 | 1341 | 1341 | 1272 | 1278 | 5,670 | -52.26(-3.93%) |
Mar 03, 2017 | 1274 | 1335 | 1241 | 1330 | 15,216 | +110.01(+9.01%) |
Mar 02, 2017 | 1318 | 1329 | 1219 | 1220 | 11,951 | -159.97(-11.59%) |