Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 11495 | 11502 | 11394 | 11464 | 0 | -29.00(-0.25%) |
Mar 31, 2017 | 11498 | 11528 | 11490 | 11493 | 0 | -26.90(-0.23%) |
Mar 30, 2017 | 11495 | 11538 | 11489 | 11520 | 0 | +23.10(+0.20%) |
Mar 29, 2017 | 11464 | 11508 | 11446 | 11497 | 0 | +2.90(+0.03%) |
Mar 28, 2017 | 11404 | 11512 | 11403 | 11494 | 0 | +79.50(+0.70%) |
Mar 27, 2017 | 11341 | 11428 | 11324 | 11414 | 0 | -4.60(-0.04%) |
Mar 24, 2017 | 11441 | 11469 | 11382 | 11419 | 0 | -12.00(-0.10%) |
Mar 23, 2017 | 11410 | 11494 | 11404 | 11431 | 0 | +4.20(+0.04%) |
Mar 22, 2017 | 11407 | 11441 | 11372 | 11427 | 0 | +6.30(+0.06%) |
Mar 21, 2017 | 11599 | 11607 | 11413 | 11420 | 0 | -136.50(-1.18%) |
Mar 20, 2017 | 11583 | 11591 | 11540 | 11557 | 0 | -32.10(-0.28%) |
Mar 17, 2017 | 11615 | 11622 | 11582 | 11589 | 0 | -11.20(-0.10%) |
Mar 16, 2017 | 11619 | 11631 | 11583 | 11600 | 0 | +9.90(+0.09%) |
Mar 15, 2017 | 11490 | 11610 | 11490 | 11590 | 0 | +131.00(+1.14%) |
Mar 14, 2017 | 11479 | 11479 | 11429 | 11459 | 0 | -60.10(-0.52%) |
Mar 13, 2017 | 11507 | 11522 | 11498 | 11519 | 0 | +18.60(+0.16%) |
Mar 10, 2017 | 11511 | 11521 | 11454 | 11501 | 0 | +43.20(+0.38%) |
Mar 09, 2017 | 11455 | 11484 | 11412 | 11458 | 0 | +9.40(+0.08%) |
Mar 08, 2017 | 11512 | 11521 | 11443 | 11448 | 0 | -58.10(-0.50%) |
Mar 07, 2017 | 11548 | 11548 | 11499 | 11506 | 0 | -41.50(-0.36%) |
Mar 06, 2017 | 11557 | 11563 | 11518 | 11548 | 0 | -50.60(-0.44%) |
Mar 03, 2017 | 11576 | 11604 | 11559 | 11598 | 0 | +22.50(+0.19%) |
Mar 02, 2017 | 11634 | 11634 | 11570 | 11576 | 0 | -85.30(-0.73%) |