Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +12.27(+0.38%) |
Mar 30, 2017 | 3235 | 3240 | 3196 | 3210 | 0 | -31.07(-0.96%) |
Mar 29, 2017 | 3253 | 3262 | 3233 | 3241 | 0 | -11.64(-0.36%) |
Mar 28, 2017 | 3266 | 3266 | 3246 | 3253 | 0 | -14.01(-0.43%) |
Mar 27, 2017 | 3269 | 3283 | 3262 | 3267 | 0 | -2.49(-0.08%) |
Mar 26, 2017 | 3247 | 3275 | 3241 | 3269 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3247 | 3275 | 3241 | 3269 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3247 | 3275 | 3241 | 3269 | 0 | +20.90(+0.64%) |
Mar 23, 2017 | 3246 | 3262 | 3222 | 3249 | 0 | +3.33(+0.10%) |
Mar 22, 2017 | 3246 | 3256 | 3229 | 3245 | 0 | -16.39(-0.50%) |
Mar 21, 2017 | 3250 | 3262 | 3247 | 3262 | 0 | +10.80(+0.33%) |
Mar 20, 2017 | 3241 | 3251 | 3228 | 3251 | 0 | +13.36(+0.41%) |
Mar 19, 2017 | 3272 | 3274 | 3232 | 3237 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3272 | 3274 | 3232 | 3237 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3272 | 3274 | 3232 | 3237 | 0 | -31.49(-0.96%) |
Mar 16, 2017 | 3247 | 3270 | 3247 | 3269 | 0 | +27.18(+0.84%) |
Mar 15, 2017 | 3235 | 3244 | 3228 | 3242 | 0 | +2.43(+0.08%) |
Mar 14, 2017 | 3235 | 3246 | 3232 | 3239 | 0 | +2.31(+0.07%) |
Mar 13, 2017 | 3209 | 3237 | 3193 | 3237 | 0 | +24.26(+0.76%) |
Mar 12, 2017 | 3214 | 3222 | 3208 | 3213 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3214 | 3222 | 3208 | 3213 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3214 | 3222 | 3208 | 3213 | 0 | -3.99(-0.12%) |
Mar 09, 2017 | 3234 | 3234 | 3205 | 3217 | 0 | -23.91(-0.74%) |
Mar 08, 2017 | 3241 | 3245 | 3231 | 3241 | 0 | -1.75(-0.05%) |
Mar 07, 2017 | 3233 | 3243 | 3227 | 3242 | 0 | +8.54(+0.26%) |
Mar 06, 2017 | 3217 | 3235 | 3215 | 3234 | 0 | +15.56(+0.48%) |
Mar 05, 2017 | 3219 | 3221 | 3207 | 3218 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3219 | 3221 | 3207 | 3218 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3219 | 3221 | 3207 | 3218 | 0 | -11.72(-0.36%) |
Mar 02, 2017 | 3251 | 3257 | 3229 | 3230 | 0 | -16.90(-0.52%) |