Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11778 | 11800 | 11738 | 11762 | 0 | +21.70(+0.18%) |
Jun 29, 2017 | 11836 | 11838 | 11683 | 11740 | 0 | -72.80(-0.62%) |
Jun 28, 2017 | 11771 | 11828 | 11771 | 11813 | 0 | +95.90(+0.82%) |
Jun 27, 2017 | 11766 | 11788 | 11717 | 11717 | 0 | -42.00(-0.36%) |
Jun 26, 2017 | 11761 | 11794 | 11742 | 11759 | 0 | +25.70(+0.22%) |
Jun 23, 2017 | 11717 | 11750 | 11702 | 11733 | 0 | +20.70(+0.18%) |
Jun 22, 2017 | 11704 | 11742 | 11698 | 11712 | 0 | +16.20(+0.14%) |
Jun 21, 2017 | 11742 | 11753 | 11679 | 11696 | 0 | -42.70(-0.36%) |
Jun 20, 2017 | 11801 | 11801 | 11737 | 11739 | 0 | -94.30(-0.80%) |
Jun 19, 2017 | 11802 | 11837 | 11800 | 11833 | 0 | +61.30(+0.52%) |
Jun 16, 2017 | 11745 | 11772 | 11717 | 11772 | 0 | +31.50(+0.27%) |
Jun 15, 2017 | 11703 | 11745 | 11694 | 11740 | 0 | -39.30(-0.33%) |
Jun 14, 2017 | 11811 | 11812 | 11751 | 11780 | 0 | -17.00(-0.14%) |
Jun 13, 2017 | 11770 | 11799 | 11758 | 11797 | 0 | +50.30(+0.43%) |
Jun 12, 2017 | 11749 | 11774 | 11715 | 11746 | 0 | +1.80(+0.02%) |
Jun 09, 2017 | 11679 | 11755 | 11679 | 11745 | 0 | +65.70(+0.56%) |
Jun 08, 2017 | 11664 | 11703 | 11655 | 11679 | 0 | +11.30(+0.10%) |
Jun 07, 2017 | 11678 | 11698 | 11636 | 11668 | 0 | -3.80(-0.03%) |
Jun 06, 2017 | 11662 | 11693 | 11644 | 11672 | 0 | -22.20(-0.19%) |
Jun 05, 2017 | 11700 | 11712 | 11683 | 11694 | 0 | -25.00(-0.21%) |
Jun 02, 2017 | 11702 | 11729 | 11685 | 11719 | 0 | +18.90(+0.16%) |
Jun 01, 2017 | 11616 | 11700 | 11603 | 11700 | 0 | +101.80(+0.88%) |
May 31, 2017 | 11611 | 11613 | 11555 | 11598 | 0 | -3.30(-0.03%) |
May 30, 2017 | 11607 | 11616 | 11588 | 11601 | 0 | -30.60(-0.26%) |
May 26, 2017 | 11632 | 11632 | 11632 | 0 | -7.40(-0.06%) | |
May 25, 2017 | 11641 | 11667 | 11623 | 11639 | 0 | +18.10(+0.16%) |
May 24, 2017 | 11605 | 11626 | 11593 | 11621 | 0 | +16.60(+0.14%) |
May 23, 2017 | 11602 | 11620 | 11588 | 11605 | 0 | +19.40(+0.17%) |
May 22, 2017 | 11575 | 11592 | 11560 | 11585 | 0 | +42.50(+0.37%) |
May 19, 2017 | 11475 | 11573 | 11474 | 11543 | 0 | +108.60(+0.95%) |
May 18, 2017 | 11393 | 11479 | 11375 | 11434 | 0 | +10.60(+0.09%) |
May 17, 2017 | 11523 | 11530 | 11423 | 11424 | 0 | -183.00(-1.58%) |
May 16, 2017 | 11635 | 11643 | 11595 | 11606 | 0 | -7.70(-0.07%) |
May 15, 2017 | 11547 | 11628 | 11547 | 11614 | 0 | +67.10(+0.58%) |
May 12, 2017 | 11551 | 11558 | 11531 | 11547 | 0 | -16.50(-0.14%) |
May 11, 2017 | 11572 | 11574 | 11508 | 11564 | 0 | -35.40(-0.31%) |
May 10, 2017 | 11572 | 11600 | 11561 | 11599 | 0 | +31.50(+0.27%) |
May 09, 2017 | 11602 | 11605 | 11547 | 11568 | 0 | -27.80(-0.24%) |
May 08, 2017 | 11607 | 11612 | 11572 | 11595 | 0 | -20.30(-0.17%) |
May 05, 2017 | 11554 | 11616 | 11552 | 11616 | 0 | +80.90(+0.70%) |
May 04, 2017 | 11544 | 11546 | 11490 | 11535 | 0 | +5.00(+0.04%) |
May 03, 2017 | 11528 | 11537 | 11493 | 11530 | 0 | -21.60(-0.19%) |
May 02, 2017 | 11554 | 11563 | 11530 | 11551 | 0 | +14.80(+0.13%) |
May 01, 2017 | 11550 | 11570 | 11525 | 11536 | 0 | +0.40(+0.00%) |
Apr 28, 2017 | 11579 | 11579 | 11532 | 11536 | 0 | -67.80(-0.58%) |
Apr 27, 2017 | 11574 | 11601 | 11571 | 11604 | 0 | +11.00(+0.09%) |
Apr 26, 2017 | 11595 | 11653 | 11590 | 11593 | 0 | -10.40(-0.09%) |
Apr 25, 2017 | 11574 | 11619 | 11571 | 11603 | 0 | +71.50(+0.62%) |
Apr 24, 2017 | 11515 | 11546 | 11512 | 11532 | 0 | +142.70(+1.25%) |
Apr 21, 2017 | 11420 | 11428 | 11372 | 11389 | 0 | -37.80(-0.33%) |
Apr 20, 2017 | 11376 | 11449 | 11367 | 11427 | 0 | +84.50(+0.74%) |
Apr 19, 2017 | 11402 | 11417 | 11327 | 11342 | 0 | -36.20(-0.32%) |
Apr 18, 2017 | 11427 | 11427 | 11334 | 11379 | 0 | -48.50(-0.42%) |
Apr 17, 2017 | 11352 | 11427 | 11343 | 11427 | 0 | +102.60(+0.91%) |
Apr 13, 2017 | 11324 | 11324 | 11324 | 0 | -98.70(-0.86%) | |
Apr 12, 2017 | 11460 | 11462 | 11406 | 11423 | 0 | -50.40(-0.44%) |
Apr 11, 2017 | 11456 | 11475 | 11393 | 11474 | 0 | +9.30(+0.08%) |
Apr 10, 2017 | 11454 | 11497 | 11436 | 11464 | 0 | +18.70(+0.16%) |
Apr 07, 2017 | 11444 | 11484 | 11428 | 11446 | 0 | -11.70(-0.10%) |
Apr 06, 2017 | 11427 | 11485 | 11410 | 11457 | 0 | +33.90(+0.30%) |
Apr 05, 2017 | 11502 | 11561 | 11419 | 11423 | 0 | -47.10(-0.41%) |
Apr 04, 2017 | 11464 | 11472 | 11424 | 11470 | 0 | +6.60(+0.06%) |