Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3177 | 3193 | 3172 | 3192 | 0 | +4.37(+0.14%) |
Jun 29, 2017 | 3175 | 3189 | 3174 | 3188 | 0 | +14.86(+0.47%) |
Jun 28, 2017 | 3184 | 3193 | 3171 | 3173 | 0 | -18.00(-0.56%) |
Jun 27, 2017 | 3183 | 3193 | 3172 | 3191 | 0 | +5.76(+0.18%) |
Jun 26, 2017 | 3157 | 3188 | 3157 | 3185 | 0 | +27.57(+0.87%) |
Jun 25, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +10.42(+0.33%) |
Jun 22, 2017 | 3152 | 3187 | 3147 | 3147 | 0 | -8.76(-0.28%) |
Jun 21, 2017 | 3149 | 3157 | 3133 | 3156 | 0 | +16.20(+0.52%) |
Jun 20, 2017 | 3148 | 3150 | 3135 | 3140 | 0 | -4.36(-0.14%) |
Jun 19, 2017 | 3122 | 3147 | 3122 | 3144 | 0 | +21.20(+0.68%) |
Jun 18, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | -9.32(-0.30%) |
Jun 15, 2017 | 3126 | 3138 | 3117 | 3132 | 0 | +1.82(+0.06%) |
Jun 14, 2017 | 3147 | 3149 | 3125 | 3131 | 0 | -23.07(-0.73%) |
Jun 13, 2017 | 3134 | 3156 | 3131 | 3154 | 0 | +13.86(+0.44%) |
Jun 12, 2017 | 3150 | 3165 | 3135 | 3140 | 0 | -18.52(-0.59%) |
Jun 11, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +8.07(+0.26%) |
Jun 08, 2017 | 3136 | 3153 | 3133 | 3150 | 0 | +10.01(+0.32%) |
Jun 07, 2017 | 3102 | 3141 | 3099 | 3140 | 0 | +38.19(+1.23%) |
Jun 06, 2017 | 3085 | 3103 | 3079 | 3102 | 0 | +10.47(+0.34%) |
Jun 05, 2017 | 3102 | 3106 | 3085 | 3092 | 0 | -13.88(-0.45%) |
Jun 04, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +2.92(+0.09%) |
Jun 01, 2017 | 3108 | 3114 | 3098 | 3103 | 0 | -14.56(-0.47%) |
May 31, 2017 | 3125 | 3143 | 3112 | 3117 | 0 | +7.12(+0.23%) |
May 30, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 29, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 28, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +2.23(+0.07%) |
May 25, 2017 | 3055 | 3115 | 3053 | 3108 | 0 | +43.75(+1.43%) |
May 24, 2017 | 3048 | 3065 | 3022 | 3064 | 0 | +2.13(+0.07%) |
May 23, 2017 | 3069 | 3084 | 3051 | 3062 | 0 | -13.73(-0.45%) |
May 22, 2017 | 3087 | 3104 | 3063 | 3076 | 0 | -14.95(-0.48%) |
May 21, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.49(+0.02%) |
May 18, 2017 | 3082 | 3103 | 3078 | 3090 | 0 | -14.30(-0.46%) |
May 17, 2017 | 3108 | 3120 | 3101 | 3104 | 0 | -8.52(-0.27%) |
May 16, 2017 | 3083 | 3114 | 3061 | 3113 | 0 | +22.73(+0.74%) |
May 15, 2017 | 3086 | 3099 | 3086 | 3090 | 0 | +6.72(+0.22%) |
May 14, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +22.01(+0.72%) |
May 11, 2017 | 3037 | 3064 | 3017 | 3062 | 0 | +8.72(+0.29%) |
May 10, 2017 | 3078 | 3091 | 3052 | 3053 | 0 | -27.75(-0.90%) |
May 09, 2017 | 3065 | 3084 | 3057 | 3081 | 0 | +1.92(+0.06%) |
May 08, 2017 | 3090 | 3093 | 3068 | 3079 | 0 | -24.43(-0.79%) |
May 07, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | -24.33(-0.78%) |
May 04, 2017 | 3127 | 3144 | 3111 | 3127 | 0 | -7.98(-0.25%) |
May 03, 2017 | 3138 | 3148 | 3124 | 3135 | 0 | -8.36(-0.27%) |
May 02, 2017 | 3147 | 3155 | 3137 | 3144 | 0 | -10.95(-0.35%) |
May 01, 2017 | 3144 | 3155 | 3137 | 3155 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 3144 | 3155 | 3137 | 3155 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 3144 | 3155 | 3137 | 3155 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 3144 | 3155 | 3137 | 3155 | 0 | +2.47(+0.08%) |
Apr 27, 2017 | 3131 | 3155 | 3097 | 3152 | 0 | +11.34(+0.36%) |
Apr 26, 2017 | 3133 | 3153 | 3131 | 3141 | 0 | +6.28(+0.20%) |
Apr 25, 2017 | 3124 | 3145 | 3117 | 3135 | 0 | +5.04(+0.16%) |
Apr 24, 2017 | 3164 | 3164 | 3111 | 3130 | 0 | -43.62(-1.37%) |
Apr 23, 2017 | 3170 | 3181 | 3159 | 3173 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 3170 | 3181 | 3159 | 3173 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 3170 | 3181 | 3159 | 3173 | 0 | +1.05(+0.03%) |
Apr 20, 2017 | 3166 | 3178 | 3148 | 3172 | 0 | +1.41(+0.04%) |
Apr 19, 2017 | 3185 | 3189 | 3147 | 3171 | 0 | -26.02(-0.81%) |
Apr 18, 2017 | 3215 | 3225 | 3196 | 3197 | 0 | -25.46(-0.79%) |
Apr 17, 2017 | 3230 | 3230 | 3200 | 3222 | 0 | -23.90(-0.74%) |
Apr 16, 2017 | 3276 | 3277 | 3239 | 3246 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 3276 | 3277 | 3239 | 3246 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 3276 | 3277 | 3239 | 3246 | 0 | -29.89(-0.91%) |
Apr 13, 2017 | 3265 | 3281 | 3261 | 3276 | 0 | +2.13(+0.07%) |
Apr 12, 2017 | 3284 | 3285 | 3262 | 3274 | 0 | -15.14(-0.46%) |
Apr 11, 2017 | 3266 | 3290 | 3244 | 3289 | 0 | +19.58(+0.60%) |
Apr 10, 2017 | 3285 | 3285 | 3265 | 3269 | 0 | -17.23(-0.52%) |
Apr 09, 2017 | 3281 | 3295 | 3275 | 3287 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 3281 | 3295 | 3275 | 3287 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 3281 | 3295 | 3275 | 3287 | 0 | +5.62(+0.17%) |
Apr 06, 2017 | 3272 | 3287 | 3266 | 3281 | 0 | +10.69(+0.33%) |
Apr 05, 2017 | 3236 | 3271 | 3233 | 3270 | 0 | +47.80(+1.48%) |
Apr 04, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +0.00(+0.00%) |
Apr 02, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +0.00(+0.00%) |