Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10885 | 10958 | 10856 | 10880 | 0 | +3.10(+0.03%) |
May 30, 2017 | 10812 | 10918 | 10789 | 10877 | 0 | -7.10(-0.07%) |
May 29, 2017 | 10864 | 10915 | 10845 | 10884 | 0 | -20.20(-0.19%) |
May 28, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | +0.00(+0.00%) |
May 27, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | +0.00(+0.00%) |
May 26, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | -33.50(-0.31%) |
May 25, 2017 | 10971 | 10984 | 10921 | 10938 | 0 | +30.30(+0.28%) |
May 24, 2017 | 10931 | 10943 | 10882 | 10907 | 0 | -8.90(-0.08%) |
May 23, 2017 | 10766 | 10929 | 10756 | 10916 | 0 | +122.90(+1.14%) |
May 22, 2017 | 10844 | 10851 | 10761 | 10793 | 0 | -42.00(-0.39%) |
May 21, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +0.00(+0.00%) |
May 20, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +0.00(+0.00%) |
May 19, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +150.50(+1.41%) |
May 18, 2017 | 10728 | 10756 | 10564 | 10685 | 0 | -101.20(-0.94%) |
May 17, 2017 | 10926 | 10966 | 10761 | 10786 | 0 | -196.30(-1.79%) |
May 16, 2017 | 10960 | 10991 | 10928 | 10982 | 0 | +24.60(+0.22%) |
May 15, 2017 | 10941 | 10960 | 10892 | 10958 | 0 | +60.80(+0.56%) |
May 14, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +0.00(+0.00%) |
May 13, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +0.00(+0.00%) |
May 12, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +35.60(+0.33%) |
May 11, 2017 | 11051 | 11053 | 10824 | 10861 | 0 | -173.40(-1.57%) |
May 10, 2017 | 11030 | 11054 | 10958 | 11035 | 0 | -14.40(-0.13%) |
May 09, 2017 | 11120 | 11135 | 11047 | 11049 | 0 | -47.10(-0.42%) |
May 08, 2017 | 11177 | 11184 | 11037 | 11096 | 0 | -39.10(-0.35%) |
May 07, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +0.00(+0.00%) |
May 06, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +0.00(+0.00%) |
May 05, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +122.50(+1.11%) |
May 04, 2017 | 10872 | 11013 | 10856 | 11013 | 0 | +175.90(+1.62%) |
May 03, 2017 | 10793 | 10841 | 10769 | 10837 | 0 | +16.70(+0.15%) |
May 02, 2017 | 10738 | 10820 | 10719 | 10820 | 0 | +104.50(+0.98%) |
May 01, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +31.90(+0.30%) |
Apr 27, 2017 | 10719 | 10722 | 10663 | 10684 | 0 | -79.50(-0.74%) |
Apr 26, 2017 | 10810 | 10815 | 10711 | 10763 | 0 | -19.70(-0.18%) |
Apr 25, 2017 | 10786 | 10829 | 10719 | 10783 | 0 | +16.30(+0.15%) |
Apr 24, 2017 | 10714 | 10770 | 10668 | 10767 | 0 | +389.80(+3.76%) |
Apr 23, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +4.50(+0.04%) |
Apr 20, 2017 | 10349 | 10474 | 10328 | 10372 | 0 | +2.20(+0.02%) |
Apr 19, 2017 | 10273 | 10378 | 10266 | 10370 | 0 | +105.80(+1.03%) |
Apr 18, 2017 | 10366 | 10371 | 10217 | 10264 | 0 | -61.60(-0.60%) |
Apr 17, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | -34.40(-0.33%) |
Apr 12, 2017 | 10441 | 10486 | 10354 | 10360 | 0 | -55.80(-0.54%) |
Apr 11, 2017 | 10381 | 10463 | 10359 | 10416 | 0 | -21.40(-0.21%) |
Apr 10, 2017 | 10508 | 10509 | 10436 | 10438 | 0 | -91.30(-0.87%) |
Apr 09, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +10.10(+0.10%) |
Apr 06, 2017 | 10350 | 10534 | 10322 | 10519 | 0 | +116.20(+1.12%) |
Apr 05, 2017 | 10377 | 10467 | 10369 | 10403 | 0 | +41.50(+0.40%) |
Apr 04, 2017 | 10304 | 10361 | 10270 | 10361 | 0 | +35.90(+0.35%) |
Apr 03, 2017 | 10458 | 10458 | 10325 | 10325 | 0 | -137.60(-1.32%) |
Apr 02, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +57.00(+0.55%) |
Mar 30, 2017 | 10372 | 10406 | 10348 | 10406 | 0 | +38.30(+0.37%) |
Mar 29, 2017 | 10409 | 10424 | 10303 | 10368 | 0 | -21.40(-0.21%) |
Mar 28, 2017 | 10346 | 10395 | 10313 | 10389 | 0 | +86.10(+0.84%) |
Mar 27, 2017 | 10218 | 10303 | 10191 | 10303 | 0 | -6.50(-0.06%) |
Mar 26, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | -15.50(-0.15%) |
Mar 23, 2017 | 10249 | 10325 | 10202 | 10325 | 0 | +95.60(+0.93%) |
Mar 22, 2017 | 10152 | 10269 | 10093 | 10229 | 0 | +17.40(+0.17%) |
Mar 21, 2017 | 10270 | 10335 | 10189 | 10212 | 0 | -2.10(-0.02%) |
Mar 20, 2017 | 10217 | 10243 | 10189 | 10214 | 0 | -31.80(-0.31%) |
Mar 19, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +77.80(+0.77%) |
Mar 16, 2017 | 10091 | 10175 | 10064 | 10168 | 0 | +184.80(+1.85%) |
Mar 15, 2017 | 9931 | 10000 | 9913 | 9983 | 0 | +78.10(+0.79%) |
Mar 14, 2017 | 9988 | 9995 | 9887 | 9905 | 0 | -90.80(-0.91%) |
Mar 13, 2017 | 10020 | 10023 | 9957 | 9996 | 0 | -10.50(-0.10%) |
Mar 12, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +8.00(+0.08%) |
Mar 09, 2017 | 9845 | 10014 | 9837 | 9998 | 0 | +147.90(+1.50%) |
Mar 08, 2017 | 9792 | 9881 | 9785 | 9850 | 0 | +48.80(+0.50%) |
Mar 07, 2017 | 9818 | 9820 | 9767 | 9802 | 0 | -2.40(-0.02%) |
Mar 06, 2017 | 9772 | 9825 | 9754 | 9804 | 0 | +5.60(+0.06%) |
Mar 05, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +82.50(+0.85%) |
Mar 02, 2017 | 9753 | 9762 | 9716 | 9716 | 0 | -35.50(-0.36%) |