Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2746 | 2769 | 2720 | 2757 | 0 | +15.86(+0.58%) |
May 30, 2017 | 2771 | 2781 | 2733 | 2741 | 0 | -33.33(-1.20%) |
May 26, 2017 | 2786 | 2802 | 2762 | 2774 | 0 | -11.29(-0.41%) |
May 25, 2017 | 2798 | 2810 | 2773 | 2785 | 0 | -4.22(-0.15%) |
May 24, 2017 | 2789 | 2805 | 2760 | 2789 | 0 | +5.00(+0.18%) |
May 23, 2017 | 2774 | 2802 | 2757 | 2784 | 0 | +12.48(+0.45%) |
May 22, 2017 | 2766 | 2793 | 2738 | 2772 | 0 | -8.68(-0.31%) |
May 19, 2017 | 2799 | 2822 | 2771 | 2781 | 0 | -18.01(-0.64%) |
May 18, 2017 | 2782 | 2824 | 2764 | 2799 | 0 | +28.86(+1.04%) |
May 17, 2017 | 2800 | 2820 | 2760 | 2770 | 0 | -52.48(-1.86%) |
May 16, 2017 | 2818 | 2841 | 2798 | 2822 | 0 | +5.53(+0.20%) |
May 15, 2017 | 2799 | 2829 | 2786 | 2817 | 0 | +13.68(+0.49%) |
May 12, 2017 | 2809 | 2828 | 2784 | 2803 | 0 | -0.37(-0.01%) |
May 11, 2017 | 2802 | 2820 | 2770 | 2803 | 0 | -6.99(-0.25%) |
May 10, 2017 | 2830 | 2845 | 2787 | 2810 | 0 | -21.80(-0.77%) |
May 09, 2017 | 2816 | 2845 | 2806 | 2832 | 0 | +19.89(+0.71%) |
May 08, 2017 | 2852 | 2864 | 2798 | 2812 | 0 | -44.96(-1.57%) |
May 05, 2017 | 2891 | 2904 | 2838 | 2857 | 0 | -34.19(-1.18%) |
May 04, 2017 | 2874 | 2913 | 2855 | 2892 | 0 | +29.36(+1.03%) |
May 03, 2017 | 2861 | 2878 | 2839 | 2862 | 0 | -9.17(-0.32%) |
May 02, 2017 | 2877 | 2896 | 2846 | 2871 | 0 | +2.33(+0.08%) |
May 01, 2017 | 2869 | 2895 | 2852 | 2869 | 0 | +4.67(+0.16%) |
Apr 28, 2017 | 2859 | 2886 | 2831 | 2864 | 0 | +10.08(+0.35%) |
Apr 27, 2017 | 2838 | 2879 | 2818 | 2854 | 0 | -15.32(-0.53%) |
Apr 26, 2017 | 2872 | 2898 | 2846 | 2870 | 0 | +2.28(+0.08%) |
Apr 25, 2017 | 2852 | 2888 | 2839 | 2867 | 0 | +42.65(+1.51%) |
Apr 24, 2017 | 2821 | 2841 | 2802 | 2825 | 0 | +35.03(+1.26%) |
Apr 21, 2017 | 2817 | 2830 | 2779 | 2790 | 0 | -25.25(-0.90%) |
Apr 20, 2017 | 2811 | 2830 | 2792 | 2815 | 0 | +10.10(+0.36%) |
Apr 19, 2017 | 2811 | 2826 | 2792 | 2805 | 0 | +5.91(+0.21%) |
Apr 18, 2017 | 2819 | 2834 | 2778 | 2799 | 0 | -27.05(-0.96%) |
Apr 17, 2017 | 2814 | 2837 | 2803 | 2826 | 0 | -1.92(-0.07%) |
Apr 13, 2017 | 2823 | 2855 | 2804 | 2828 | 0 | +8.00(+0.28%) |
Apr 12, 2017 | 2828 | 2843 | 2799 | 2820 | 0 | +6.62(+0.24%) |
Apr 11, 2017 | 2819 | 2837 | 2788 | 2813 | 0 | -5.90(-0.21%) |
Apr 10, 2017 | 2831 | 2851 | 2810 | 2819 | 0 | -10.26(-0.36%) |
Apr 07, 2017 | 2819 | 2845 | 2799 | 2829 | 0 | +17.37(+0.62%) |
Apr 06, 2017 | 2808 | 2832 | 2790 | 2812 | 0 | +2.79(+0.10%) |
Apr 05, 2017 | 2843 | 2864 | 2801 | 2809 | 0 | -34.56(-1.22%) |
Apr 04, 2017 | 2834 | 2857 | 2820 | 2844 | 0 | +7.47(+0.26%) |
Apr 03, 2017 | 2853 | 2875 | 2821 | 2836 | 0 | -10.31(-0.36%) |
Mar 31, 2017 | 2843 | 2873 | 2823 | 2847 | 0 | +0.99(+0.03%) |
Mar 30, 2017 | 2850 | 2866 | 2825 | 2846 | 0 | -0.18(-0.01%) |
Mar 29, 2017 | 2849 | 2877 | 2826 | 2846 | 0 | -4.25(-0.15%) |
Mar 28, 2017 | 2855 | 2879 | 2831 | 2850 | 0 | -9.38(-0.33%) |
Mar 27, 2017 | 2824 | 2879 | 2810 | 2859 | 0 | +15.06(+0.53%) |
Mar 24, 2017 | 2847 | 2866 | 2824 | 2844 | 0 | +8.65(+0.31%) |
Mar 23, 2017 | 2849 | 2868 | 2824 | 2836 | 0 | -18.01(-0.63%) |
Mar 22, 2017 | 2855 | 2873 | 2825 | 2854 | 0 | +8.86(+0.31%) |
Mar 21, 2017 | 2913 | 2931 | 2835 | 2845 | 0 | -59.67(-2.05%) |
Mar 20, 2017 | 2901 | 2924 | 2878 | 2905 | 0 | +8.03(+0.28%) |
Mar 17, 2017 | 2889 | 2938 | 2861 | 2897 | 0 | -57.18(-1.94%) |
Mar 16, 2017 | 2983 | 2991 | 2923 | 2954 | 0 | -44.40(-1.48%) |
Mar 15, 2017 | 2966 | 3016 | 2950 | 2998 | 0 | +38.19(+1.29%) |
Mar 14, 2017 | 2957 | 2981 | 2940 | 2960 | 0 | -10.15(-0.34%) |
Mar 13, 2017 | 2971 | 2982 | 2938 | 2970 | 0 | +3.27(+0.11%) |
Mar 10, 2017 | 2963 | 2992 | 2923 | 2967 | 0 | +17.77(+0.60%) |
Mar 09, 2017 | 2932 | 2971 | 2909 | 2949 | 0 | +11.74(+0.40%) |
Mar 08, 2017 | 2911 | 2954 | 2901 | 2937 | 0 | +25.40(+0.87%) |
Mar 07, 2017 | 2925 | 2945 | 2895 | 2912 | 0 | -41.84(-1.42%) |
Mar 06, 2017 | 2964 | 2976 | 2931 | 2954 | 0 | -17.86(-0.60%) |
Mar 03, 2017 | 2943 | 2978 | 2923 | 2972 | 0 | +32.30(+1.10%) |
Mar 02, 2017 | 2946 | 2978 | 2919 | 2939 | 0 | -9.41(-0.32%) |