Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3202 | 3215 | 3200 | 3211 | 0 | +6.03(+0.19%) |
May 30, 2017 | 3216 | 3216 | 3196 | 3205 | 0 | -9.76(-0.30%) |
May 29, 2017 | 3217 | 3221 | 3211 | 3215 | 0 | -4.87(-0.15%) |
May 28, 2017 | 3227 | 3233 | 3218 | 3219 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3227 | 3233 | 3218 | 3219 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3227 | 3233 | 3218 | 3219 | 0 | -14.95(-0.46%) |
May 25, 2017 | 3231 | 3248 | 3230 | 3234 | 0 | +3.13(+0.10%) |
May 24, 2017 | 3231 | 3233 | 3221 | 3231 | 0 | +8.55(+0.27%) |
May 23, 2017 | 3221 | 3234 | 3216 | 3223 | 0 | +9.12(+0.28%) |
May 22, 2017 | 3216 | 3224 | 3209 | 3214 | 0 | -3.35(-0.10%) |
May 21, 2017 | 3218 | 3227 | 3214 | 3217 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3218 | 3227 | 3214 | 3217 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3218 | 3227 | 3214 | 3217 | 0 | -4.74(-0.15%) |
May 18, 2017 | 3193 | 3227 | 3190 | 3222 | 0 | -2.44(-0.08%) |
May 17, 2017 | 3220 | 3227 | 3207 | 3224 | 0 | -3.61(-0.11%) |
May 16, 2017 | 3259 | 3260 | 3225 | 3228 | 0 | -36.50(-1.12%) |
May 15, 2017 | 3262 | 3275 | 3255 | 3264 | 0 | +8.92(+0.27%) |
May 14, 2017 | 3268 | 3272 | 3254 | 3255 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3268 | 3272 | 3254 | 3255 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3268 | 3272 | 3254 | 3255 | 0 | -15.82(-0.48%) |
May 11, 2017 | 3261 | 3274 | 3257 | 3271 | 0 | +21.14(+0.65%) |
May 10, 2017 | 3247 | 3250 | 3238 | 3250 | 0 | +0.00(+0.00%) |
May 09, 2017 | 3247 | 3250 | 3238 | 3250 | 0 | +12.99(+0.40%) |
May 08, 2017 | 3240 | 3240 | 3226 | 3237 | 0 | +7.25(+0.22%) |
May 07, 2017 | 3228 | 3236 | 3215 | 3230 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3228 | 3236 | 3215 | 3230 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3228 | 3236 | 3215 | 3230 | 0 | +1.11(+0.03%) |
May 04, 2017 | 3236 | 3240 | 3218 | 3229 | 0 | -9.19(-0.28%) |
May 03, 2017 | 3224 | 3239 | 3222 | 3238 | 0 | +26.70(+0.83%) |
May 02, 2017 | 3183 | 3212 | 3183 | 3211 | 0 | +35.67(+1.12%) |
May 01, 2017 | 3173 | 3183 | 3170 | 3175 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 3173 | 3183 | 3170 | 3175 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 3173 | 3183 | 3170 | 3175 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 3173 | 3183 | 3170 | 3175 | 0 | +4.08(+0.13%) |
Apr 27, 2017 | 3173 | 3182 | 3165 | 3171 | 0 | -2.40(-0.08%) |
Apr 26, 2017 | 3164 | 3177 | 3162 | 3174 | 0 | +9.83(+0.31%) |
Apr 25, 2017 | 3145 | 3167 | 3143 | 3164 | 0 | +19.90(+0.63%) |
Apr 24, 2017 | 3157 | 3157 | 3129 | 3144 | 0 | +4.20(+0.13%) |
Apr 23, 2017 | 3150 | 3156 | 3139 | 3140 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 3150 | 3156 | 3139 | 3140 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 3150 | 3156 | 3139 | 3140 | 0 | +1.95(+0.06%) |
Apr 20, 2017 | 3120 | 3144 | 3118 | 3138 | 0 | +11.60(+0.37%) |
Apr 19, 2017 | 3130 | 3130 | 3114 | 3126 | 0 | -11.26(-0.36%) |
Apr 18, 2017 | 3160 | 3163 | 3134 | 3138 | 0 | -0.76(-0.02%) |
Apr 17, 2017 | 3159 | 3160 | 3137 | 3138 | 0 | -30.94(-0.98%) |
Apr 16, 2017 | 3163 | 3177 | 3160 | 3169 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 3163 | 3177 | 3160 | 3169 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 3163 | 3177 | 3160 | 3169 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 3163 | 3177 | 3160 | 3169 | 0 | -16.77(-0.53%) |
Apr 12, 2017 | 3171 | 3186 | 3165 | 3186 | 0 | +11.26(+0.35%) |
Apr 11, 2017 | 3180 | 3186 | 3164 | 3175 | 0 | -6.70(-0.21%) |
Apr 10, 2017 | 3177 | 3182 | 3170 | 3181 | 0 | +4.18(+0.13%) |
Apr 09, 2017 | 3171 | 3177 | 3144 | 3177 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 3171 | 3177 | 3144 | 3177 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 3171 | 3177 | 3144 | 3177 | 0 | +1.68(+0.05%) |
Apr 06, 2017 | 3168 | 3176 | 3157 | 3176 | 0 | -0.96(-0.03%) |
Apr 05, 2017 | 3177 | 3182 | 3157 | 3177 | 0 | -2.51(-0.08%) |
Apr 04, 2017 | 3182 | 3190 | 3175 | 3179 | 0 | -8.45(-0.27%) |
Apr 03, 2017 | 3180 | 3188 | 3180 | 3188 | 0 | +12.40(+0.39%) |
Apr 02, 2017 | 3172 | 3182 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 3172 | 3182 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 3172 | 3182 | 3171 | 3175 | 0 | +1.87(+0.06%) |
Mar 30, 2017 | 3184 | 3187 | 3168 | 3173 | 0 | -11.33(-0.36%) |
Mar 29, 2017 | 3167 | 3188 | 3166 | 3185 | 0 | +26.75(+0.85%) |
Mar 28, 2017 | 3140 | 3159 | 3139 | 3158 | 0 | +30.94(+0.99%) |
Mar 27, 2017 | 3122 | 3134 | 3112 | 3127 | 0 | -16.02(-0.51%) |
Mar 26, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +15.97(+0.51%) |
Mar 23, 2017 | 3125 | 3131 | 3118 | 3127 | 0 | +8.74(+0.28%) |
Mar 22, 2017 | 3128 | 3132 | 3114 | 3118 | 0 | -40.38(-1.28%) |
Mar 21, 2017 | 3170 | 3173 | 3157 | 3159 | 0 | -7.13(-0.23%) |
Mar 20, 2017 | 3162 | 3173 | 3148 | 3166 | 0 | -3.68(-0.12%) |
Mar 19, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +5.86(+0.19%) |
Mar 16, 2017 | 3155 | 3168 | 3150 | 3164 | 0 | +26.09(+0.83%) |
Mar 15, 2017 | 3133 | 3142 | 3116 | 3137 | 0 | -5.97(-0.19%) |
Mar 14, 2017 | 3148 | 3152 | 3135 | 3143 | 0 | -3.75(-0.12%) |
Mar 13, 2017 | 3139 | 3151 | 3132 | 3147 | 0 | +13.80(+0.44%) |
Mar 12, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +14.51(+0.47%) |
Mar 09, 2017 | 3136 | 3137 | 3115 | 3119 | 0 | -26.45(-0.84%) |
Mar 08, 2017 | 3128 | 3151 | 3127 | 3145 | 0 | +14.85(+0.47%) |
Mar 07, 2017 | 3121 | 3132 | 3120 | 3130 | 0 | +8.93(+0.29%) |
Mar 06, 2017 | 3122 | 3129 | 3110 | 3122 | 0 | -0.83(-0.03%) |
Mar 05, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | -14.14(-0.45%) |
Mar 02, 2017 | 3148 | 3158 | 3123 | 3136 | 0 | +13.71(+0.44%) |