Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10367 | 10395 | 10330 | 10395 | 0 | -26.60(-0.26%) |
Jun 29, 2017 | 10442 | 10476 | 10391 | 10422 | 0 | +31.20(+0.30%) |
Jun 28, 2017 | 10459 | 10459 | 10383 | 10390 | 0 | -121.60(-1.16%) |
Jun 27, 2017 | 10513 | 10546 | 10489 | 10512 | 0 | -1.90(-0.02%) |
Jun 26, 2017 | 10342 | 10514 | 10342 | 10514 | 0 | +136.30(+1.31%) |
Jun 25, 2017 | 10404 | 10422 | 10374 | 10378 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 10404 | 10422 | 10374 | 10378 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 10404 | 10422 | 10374 | 10378 | 0 | -21.40(-0.21%) |
Jun 22, 2017 | 10369 | 10403 | 10369 | 10399 | 0 | +49.40(+0.48%) |
Jun 21, 2017 | 10311 | 10380 | 10275 | 10350 | 0 | +25.20(+0.24%) |
Jun 20, 2017 | 10287 | 10354 | 10287 | 10324 | 0 | +73.90(+0.72%) |
Jun 19, 2017 | 10162 | 10251 | 10162 | 10251 | 0 | +93.90(+0.92%) |
Jun 18, 2017 | 10079 | 10160 | 10073 | 10157 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 10079 | 10160 | 10073 | 10157 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 10079 | 10160 | 10073 | 10157 | 0 | +68.40(+0.68%) |
Jun 15, 2017 | 10079 | 10089 | 10047 | 10088 | 0 | +15.80(+0.16%) |
Jun 14, 2017 | 10143 | 10165 | 10033 | 10072 | 0 | -55.70(-0.55%) |
Jun 13, 2017 | 10110 | 10147 | 10110 | 10128 | 0 | +18.20(+0.18%) |
Jun 12, 2017 | 10137 | 10159 | 10110 | 10110 | 0 | -89.70(-0.88%) |
Jun 11, 2017 | 10238 | 10268 | 10199 | 10200 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 10238 | 10268 | 10199 | 10200 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 10238 | 10268 | 10199 | 10200 | 0 | -26.10(-0.26%) |
Jun 08, 2017 | 10216 | 10236 | 10211 | 10226 | 0 | +15.80(+0.15%) |
Jun 07, 2017 | 10216 | 10242 | 10183 | 10210 | 0 | +3.80(+0.04%) |
Jun 06, 2017 | 10213 | 10222 | 10190 | 10206 | 0 | -20.60(-0.20%) |
Jun 05, 2017 | 10165 | 10227 | 10165 | 10227 | 0 | +68.60(+0.68%) |
Jun 04, 2017 | 10118 | 10165 | 10117 | 10158 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 10118 | 10165 | 10117 | 10158 | 0 | +5.70(+0.06%) |
Jun 02, 2017 | 10118 | 10152 | 10117 | 10152 | 0 | +65.10(+0.65%) |
Jun 01, 2017 | 10064 | 10100 | 10060 | 10087 | 0 | +46.70(+0.47%) |
May 31, 2017 | 10096 | 10116 | 10026 | 10041 | 0 | -61.30(-0.61%) |
May 30, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 29, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 28, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 27, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 26, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | -6.50(-0.06%) |
May 25, 2017 | 10060 | 10108 | 10059 | 10108 | 0 | +64.10(+0.64%) |
May 24, 2017 | 10014 | 10060 | 10014 | 10044 | 0 | +36.60(+0.37%) |
May 23, 2017 | 9995 | 10038 | 9993 | 10008 | 0 | +10.54(+0.11%) |
May 22, 2017 | 9965 | 9997 | 9961 | 9997 | 0 | +49.64(+0.50%) |
May 21, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | +0.00(+0.00%) |
May 20, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | +0.00(+0.00%) |
May 19, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | -21.83(-0.22%) |
May 18, 2017 | 9953 | 9969 | 9896 | 9969 | 0 | -44.25(-0.44%) |
May 17, 2017 | 10020 | 10030 | 9968 | 10014 | 0 | -17.80(-0.18%) |
May 16, 2017 | 10038 | 10059 | 9991 | 10032 | 0 | -5.30(-0.05%) |
May 15, 2017 | 9978 | 10037 | 9978 | 10037 | 0 | +49.98(+0.50%) |
May 14, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | +0.00(+0.00%) |
May 13, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | +0.00(+0.00%) |
May 12, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | -14.68(-0.15%) |
May 11, 2017 | 9969 | 10019 | 9964 | 10002 | 0 | +33.18(+0.33%) |
May 10, 2017 | 9935 | 9972 | 9932 | 9968 | 0 | +52.84(+0.53%) |
May 09, 2017 | 9967 | 10002 | 9899 | 9915 | 0 | -21.77(-0.22%) |
May 08, 2017 | 9934 | 9965 | 9900 | 9937 | 0 | +37.31(+0.38%) |
May 07, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | +0.00(+0.00%) |
May 06, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | +0.00(+0.00%) |
May 05, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | -67.70(-0.68%) |
May 04, 2017 | 9963 | 9974 | 9939 | 9968 | 0 | +12.31(+0.12%) |
May 03, 2017 | 9958 | 9980 | 9938 | 9955 | 0 | +14.06(+0.14%) |
May 02, 2017 | 9926 | 9951 | 9926 | 9941 | 0 | +69.27(+0.70%) |
May 01, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +11.38(+0.12%) |
Apr 27, 2017 | 9859 | 9864 | 9824 | 9861 | 0 | +4.17(+0.04%) |
Apr 26, 2017 | 9859 | 9866 | 9827 | 9856 | 0 | +14.74(+0.15%) |
Apr 25, 2017 | 9738 | 9842 | 9738 | 9842 | 0 | +123.76(+1.27%) |
Apr 24, 2017 | 9743 | 9773 | 9684 | 9718 | 0 | +0.54(+0.01%) |
Apr 23, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +84.72(+0.88%) |
Apr 20, 2017 | 9640 | 9664 | 9622 | 9633 | 0 | -7.25(-0.08%) |
Apr 19, 2017 | 9725 | 9725 | 9632 | 9640 | 0 | -106.62(-1.09%) |
Apr 18, 2017 | 9736 | 9771 | 9727 | 9747 | 0 | +30.16(+0.31%) |
Apr 17, 2017 | 9741 | 9762 | 9670 | 9716 | 0 | -16.53(-0.17%) |
Apr 16, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | -103.75(-1.05%) |
Apr 13, 2017 | 9809 | 9868 | 9801 | 9837 | 0 | +19.00(+0.19%) |
Apr 12, 2017 | 9832 | 9837 | 9790 | 9818 | 0 | -14.74(-0.15%) |
Apr 11, 2017 | 9882 | 9897 | 9820 | 9832 | 0 | -50.12(-0.51%) |
Apr 10, 2017 | 9880 | 9899 | 9859 | 9883 | 0 | +9.17(+0.09%) |
Apr 09, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | -24.43(-0.25%) |
Apr 06, 2017 | 9947 | 9947 | 9880 | 9898 | 0 | -51.68(-0.52%) |
Apr 05, 2017 | 9856 | 9949 | 9856 | 9949 | 0 | +137.96(+1.41%) |
Apr 04, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 02, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |