Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9687 | 9704 | 9474 | 9609 | 0 | +16.11(+0.17%) |
May 30, 2017 | 9362 | 9646 | 9344 | 9593 | 0 | +283.12(+3.04%) |
May 26, 2017 | 9169 | 9321 | 9045 | 9310 | 0 | +92.59(+1.00%) |
May 25, 2017 | 9151 | 9291 | 9144 | 9217 | 0 | +131.18(+1.44%) |
May 24, 2017 | 8930 | 9127 | 8918 | 9086 | 0 | +210.31(+2.37%) |
May 23, 2017 | 8812 | 8885 | 8652 | 8876 | 0 | +70.21(+0.80%) |
May 22, 2017 | 8849 | 8867 | 8679 | 8806 | 0 | +71.20(+0.82%) |
May 19, 2017 | 8722 | 8840 | 8707 | 8735 | 0 | +102.88(+1.19%) |
May 18, 2017 | 8527 | 8757 | 8507 | 8632 | 0 | +148.53(+1.75%) |
May 17, 2017 | 8895 | 8949 | 8471 | 8483 | 0 | -619.42(-6.80%) |
May 16, 2017 | 9077 | 9126 | 8963 | 9103 | 0 | +54.47(+0.60%) |
May 15, 2017 | 9117 | 9159 | 9011 | 9048 | 0 | -24.58(-0.27%) |
May 12, 2017 | 9132 | 9140 | 8995 | 9073 | 0 | -37.16(-0.41%) |
May 11, 2017 | 9159 | 9201 | 9008 | 9110 | 0 | -89.60(-0.97%) |
May 10, 2017 | 9080 | 9231 | 9041 | 9199 | 0 | +154.55(+1.71%) |
May 09, 2017 | 8841 | 9077 | 8819 | 9045 | 0 | +225.83(+2.56%) |
May 08, 2017 | 8671 | 8828 | 8585 | 8819 | 0 | -44.24(-0.50%) |
May 05, 2017 | 8744 | 8872 | 8688 | 8863 | 0 | +123.30(+1.41%) |
May 04, 2017 | 8786 | 8856 | 8714 | 8740 | 0 | -64.05(-0.73%) |
May 03, 2017 | 8671 | 8840 | 8669 | 8804 | 0 | +64.83(+0.74%) |
May 02, 2017 | 8889 | 8893 | 8639 | 8739 | 0 | -152.15(-1.71%) |
May 01, 2017 | 8760 | 8921 | 8716 | 8891 | 0 | +185.45(+2.13%) |
Apr 28, 2017 | 8818 | 8874 | 8657 | 8706 | 0 | +3.18(+0.04%) |
Apr 27, 2017 | 8565 | 8715 | 8541 | 8703 | 0 | +255.07(+3.02%) |
Apr 26, 2017 | 8379 | 8534 | 8317 | 8448 | 0 | -56.52(-0.66%) |
Apr 25, 2017 | 8445 | 8542 | 8316 | 8504 | 0 | +101.06(+1.20%) |
Apr 24, 2017 | 8748 | 8758 | 8378 | 8403 | 0 | -213.02(-2.47%) |
Apr 21, 2017 | 8822 | 8833 | 8561 | 8616 | 0 | -193.67(-2.20%) |
Apr 20, 2017 | 8668 | 8849 | 8665 | 8810 | 0 | +215.94(+2.51%) |
Apr 19, 2017 | 8644 | 8685 | 8524 | 8594 | 0 | +43.26(+0.51%) |
Apr 18, 2017 | 8503 | 8613 | 8473 | 8551 | 0 | +9.71(+0.11%) |
Apr 17, 2017 | 8469 | 8569 | 8444 | 8541 | 0 | +123.75(+1.47%) |
Apr 13, 2017 | 8366 | 8572 | 8302 | 8417 | 0 | +7.25(+0.09%) |
Apr 12, 2017 | 8634 | 8638 | 8398 | 8410 | 0 | -153.70(-1.79%) |
Apr 11, 2017 | 8657 | 8673 | 8407 | 8564 | 0 | -137.18(-1.58%) |
Apr 10, 2017 | 8943 | 8958 | 8679 | 8701 | 0 | -264.32(-2.95%) |
Apr 07, 2017 | 8942 | 9068 | 8913 | 8965 | 0 | -29.62(-0.33%) |
Apr 06, 2017 | 8878 | 9043 | 8803 | 8995 | 0 | +114.81(+1.29%) |
Apr 05, 2017 | 9001 | 9083 | 8871 | 8880 | 0 | -104.70(-1.17%) |
Apr 04, 2017 | 8950 | 9016 | 8854 | 8985 | 0 | -17.06(-0.19%) |
Apr 03, 2017 | 9104 | 9131 | 8898 | 9002 | 0 | -87.01(-0.96%) |
Mar 31, 2017 | 9145 | 9228 | 9082 | 9089 | 0 | -17.75(-0.19%) |
Mar 30, 2017 | 8931 | 9116 | 8910 | 9106 | 0 | +145.67(+1.63%) |
Mar 29, 2017 | 8992 | 9017 | 8913 | 8961 | 0 | -57.90(-0.64%) |
Mar 28, 2017 | 9028 | 9130 | 8992 | 9019 | 0 | -19.94(-0.22%) |
Mar 27, 2017 | 8836 | 9166 | 8823 | 9039 | 0 | +98.63(+1.10%) |
Mar 24, 2017 | 9322 | 9374 | 8857 | 8940 | 0 | +589.36(+7.06%) |
Mar 23, 2017 | 8316 | 8361 | 8218 | 8351 | 0 | +124.87(+1.52%) |
Mar 22, 2017 | 8131 | 8261 | 8093 | 8226 | 0 | +156.88(+1.94%) |
Mar 21, 2017 | 8317 | 8359 | 8041 | 8069 | 0 | -218.93(-2.64%) |
Mar 20, 2017 | 8221 | 8410 | 8163 | 8288 | 0 | +121.66(+1.49%) |
Mar 17, 2017 | 8177 | 8201 | 8037 | 8166 | 0 | -65.72(-0.80%) |
Mar 16, 2017 | 8283 | 8294 | 8166 | 8232 | 0 | -25.70(-0.31%) |
Mar 15, 2017 | 7967 | 8271 | 7900 | 8258 | 0 | +164.43(+2.03%) |
Mar 14, 2017 | 8093 | 8130 | 7987 | 8093 | 0 | -37.18(-0.46%) |
Mar 13, 2017 | 8038 | 8169 | 8004 | 8130 | 0 | +154.31(+1.93%) |
Mar 10, 2017 | 8005 | 8151 | 7863 | 7976 | 0 | +9.69(+0.12%) |
Mar 09, 2017 | 7991 | 8071 | 7876 | 7966 | 0 | -70.13(-0.87%) |
Mar 08, 2017 | 8114 | 8174 | 7932 | 8036 | 0 | -76.67(-0.95%) |
Mar 07, 2017 | 8091 | 8152 | 8003 | 8113 | 0 | -10.90(-0.13%) |
Mar 06, 2017 | 8058 | 8188 | 7959 | 8124 | 0 | +41.11(+0.51%) |
Mar 03, 2017 | 7974 | 8117 | 7904 | 8083 | 0 | +258.42(+3.30%) |
Mar 02, 2017 | 7883 | 7995 | 7726 | 7824 | 0 | +41.56(+0.53%) |