Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2017 | 65266 | 65597 | 64859 | 64984 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 65266 | 65597 | 64859 | 64984 | 0 | -281.90(-0.43%) |
Mar 30, 2017 | 65541 | 65775 | 65070 | 65266 | 0 | -262.30(-0.40%) |
Mar 29, 2017 | 64636 | 65551 | 64476 | 65528 | 0 | +887.90(+1.37%) |
Mar 28, 2017 | 64308 | 64847 | 64042 | 64640 | 0 | +332.00(+0.52%) |
Mar 27, 2017 | 63829 | 64356 | 63030 | 64308 | 0 | +454.60(+0.71%) |
Mar 26, 2017 | 63554 | 63997 | 63469 | 63854 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 63554 | 63997 | 63469 | 63854 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 63554 | 63997 | 63469 | 63854 | 0 | +323.00(+0.51%) |
Mar 23, 2017 | 63521 | 63942 | 62840 | 63531 | 0 | +9.50(+0.01%) |
Mar 22, 2017 | 62980 | 63747 | 62496 | 63521 | 0 | +540.90(+0.86%) |
Mar 21, 2017 | 64884 | 64964 | 62795 | 62980 | 0 | -1903.90(-2.93%) |
Mar 20, 2017 | 64232 | 65136 | 63672 | 64884 | 0 | +674.40(+1.05%) |
Mar 19, 2017 | 65784 | 66205 | 64152 | 64210 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 65784 | 66205 | 64152 | 64210 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 65784 | 66205 | 64152 | 64210 | 0 | -1573.00(-2.39%) |
Mar 16, 2017 | 66232 | 66554 | 65530 | 65783 | 0 | -452.00(-0.68%) |
Mar 15, 2017 | 64702 | 66318 | 64537 | 66235 | 0 | +1535.40(+2.37%) |
Mar 14, 2017 | 65511 | 65549 | 64700 | 64700 | 0 | -834.80(-1.27%) |
Mar 13, 2017 | 64674 | 65651 | 64674 | 65534 | 0 | +858.80(+1.33%) |
Mar 12, 2017 | 64586 | 65725 | 64472 | 64676 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 64586 | 65725 | 64472 | 64676 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 64586 | 65725 | 64472 | 64676 | 0 | +90.30(+0.14%) |
Mar 09, 2017 | 64718 | 65068 | 64203 | 64585 | 0 | -132.80(-0.21%) |
Mar 08, 2017 | 65748 | 65810 | 64496 | 64718 | 0 | -1024.30(-1.56%) |
Mar 07, 2017 | 66343 | 66641 | 65668 | 65742 | 0 | -599.10(-0.90%) |
Mar 06, 2017 | 66786 | 66892 | 66119 | 66341 | 0 | -444.10(-0.66%) |
Mar 05, 2017 | 65860 | 66801 | 65860 | 66786 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 65860 | 66801 | 65860 | 66786 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 65860 | 66801 | 65860 | 66786 | 0 | +930.60(+1.41%) |
Mar 02, 2017 | 67000 | 67035 | 65594 | 65855 | 0 | -1134.00(-1.69%) |