Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3894 | 3913 | 3881 | 3888 | 0 | -2.52(-0.06%) |
May 30, 2017 | 3876 | 3897 | 3865 | 3891 | 0 | -2.64(-0.07%) |
May 29, 2017 | 3893 | 3897 | 3881 | 3893 | 0 | -7.45(-0.19%) |
May 28, 2017 | 3894 | 3901 | 3869 | 3901 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3894 | 3901 | 3869 | 3901 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3894 | 3901 | 3869 | 3901 | 0 | +6.56(+0.17%) |
May 25, 2017 | 3915 | 3916 | 3887 | 3894 | 0 | -8.34(-0.21%) |
May 24, 2017 | 3913 | 3914 | 3891 | 3903 | 0 | -12.11(-0.31%) |
May 23, 2017 | 3890 | 3927 | 3888 | 3915 | 0 | +18.99(+0.49%) |
May 22, 2017 | 3932 | 3932 | 3890 | 3896 | 0 | -53.61(-1.36%) |
May 21, 2017 | 3925 | 3954 | 3921 | 3949 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3925 | 3954 | 3921 | 3949 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3925 | 3954 | 3921 | 3949 | 0 | +43.40(+1.11%) |
May 18, 2017 | 3931 | 3945 | 3875 | 3906 | 0 | -48.07(-1.22%) |
May 17, 2017 | 3996 | 4001 | 3944 | 3954 | 0 | -56.47(-1.41%) |
May 16, 2017 | 4010 | 4015 | 3999 | 4011 | 0 | -13.07(-0.32%) |
May 15, 2017 | 4019 | 4027 | 4006 | 4024 | 0 | +15.31(+0.38%) |
May 14, 2017 | 3999 | 4016 | 3994 | 4008 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3999 | 4016 | 3994 | 4008 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3999 | 4016 | 3994 | 4008 | 0 | +4.17(+0.10%) |
May 11, 2017 | 4048 | 4048 | 3996 | 4004 | 0 | -36.86(-0.91%) |
May 10, 2017 | 4025 | 4046 | 4025 | 4041 | 0 | +4.23(+0.10%) |
May 09, 2017 | 4024 | 4049 | 4023 | 4037 | 0 | -0.43(-0.01%) |
May 08, 2017 | 4045 | 4056 | 4014 | 4037 | 0 | -0.71(-0.02%) |
May 07, 2017 | 3979 | 4038 | 3977 | 4038 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3979 | 4038 | 3977 | 4038 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3979 | 4038 | 3977 | 4038 | 0 | +34.28(+0.86%) |
May 04, 2017 | 3963 | 4004 | 3954 | 4004 | 0 | +70.80(+1.80%) |
May 03, 2017 | 3913 | 3934 | 3913 | 3933 | 0 | +22.98(+0.59%) |
May 02, 2017 | 3877 | 3911 | 3872 | 3910 | 0 | +34.35(+0.89%) |
May 01, 2017 | 3867 | 3884 | 3862 | 3876 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 3867 | 3884 | 3862 | 3876 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 3867 | 3884 | 3862 | 3876 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 3867 | 3884 | 3862 | 3876 | 0 | -7.16(-0.18%) |
Apr 27, 2017 | 3875 | 3886 | 3868 | 3883 | 0 | -8.14(-0.21%) |
Apr 26, 2017 | 3881 | 3894 | 3876 | 3891 | 0 | +1.14(+0.03%) |
Apr 25, 2017 | 3893 | 3899 | 3880 | 3890 | 0 | +1.82(+0.05%) |
Apr 24, 2017 | 3875 | 3888 | 3861 | 3888 | 0 | +117.42(+3.11%) |
Apr 23, 2017 | 3774 | 3794 | 3757 | 3770 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 3774 | 3794 | 3757 | 3770 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 3774 | 3794 | 3757 | 3770 | 0 | +0.17(+0.00%) |
Apr 20, 2017 | 3756 | 3784 | 3753 | 3770 | 0 | -0.15(-0.00%) |
Apr 19, 2017 | 3747 | 3774 | 3747 | 3770 | 0 | +24.48(+0.65%) |
Apr 18, 2017 | 3800 | 3810 | 3746 | 3746 | 0 | -44.81(-1.18%) |
Apr 17, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | -16.96(-0.45%) |
Apr 12, 2017 | 3809 | 3825 | 3804 | 3808 | 0 | +0.12(+0.00%) |
Apr 11, 2017 | 3804 | 3822 | 3791 | 3808 | 0 | -14.48(-0.38%) |
Apr 10, 2017 | 3821 | 3827 | 3811 | 3822 | 0 | +2.64(+0.07%) |
Apr 09, 2017 | 3807 | 3822 | 3804 | 3819 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 3807 | 3822 | 3804 | 3819 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 3807 | 3822 | 3804 | 3819 | 0 | -1.36(-0.04%) |
Apr 06, 2017 | 3792 | 3822 | 3784 | 3821 | 0 | +12.05(+0.32%) |
Apr 05, 2017 | 3808 | 3825 | 3803 | 3809 | 0 | +3.63(+0.10%) |
Apr 04, 2017 | 3806 | 3818 | 3790 | 3805 | 0 | +4.68(+0.12%) |
Apr 03, 2017 | 3817 | 3823 | 3798 | 3800 | 0 | -16.58(-0.43%) |
Apr 02, 2017 | 3785 | 3817 | 3783 | 3817 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 3785 | 3817 | 3783 | 3817 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 3785 | 3817 | 3783 | 3817 | 0 | +21.75(+0.57%) |
Mar 30, 2017 | 3788 | 3799 | 3776 | 3795 | 0 | +7.73(+0.20%) |
Mar 29, 2017 | 3781 | 3788 | 3764 | 3788 | 0 | +18.69(+0.50%) |
Mar 28, 2017 | 3749 | 3770 | 3738 | 3769 | 0 | +29.31(+0.78%) |
Mar 27, 2017 | 3722 | 3741 | 3718 | 3740 | 0 | -7.89(-0.21%) |
Mar 26, 2017 | 3760 | 3760 | 3740 | 3747 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3760 | 3760 | 3740 | 3747 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3760 | 3760 | 3740 | 3747 | 0 | -15.67(-0.42%) |
Mar 23, 2017 | 3730 | 3763 | 3721 | 3763 | 0 | +33.09(+0.89%) |
Mar 22, 2017 | 3733 | 3740 | 3707 | 3730 | 0 | -29.43(-0.78%) |
Mar 21, 2017 | 3799 | 3802 | 3754 | 3759 | 0 | -31.68(-0.84%) |
Mar 20, 2017 | 3785 | 3802 | 3782 | 3791 | 0 | -8.74(-0.23%) |
Mar 19, 2017 | 3773 | 3800 | 3773 | 3800 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3773 | 3800 | 3773 | 3800 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3773 | 3800 | 3773 | 3800 | 0 | +21.73(+0.58%) |
Mar 16, 2017 | 3786 | 3800 | 3773 | 3778 | 0 | +18.32(+0.49%) |
Mar 15, 2017 | 3755 | 3765 | 3746 | 3760 | 0 | +8.98(+0.24%) |
Mar 14, 2017 | 3768 | 3768 | 3740 | 3751 | 0 | -20.21(-0.54%) |
Mar 13, 2017 | 3770 | 3772 | 3758 | 3771 | 0 | +6.39(+0.17%) |
Mar 12, 2017 | 3756 | 3779 | 3753 | 3765 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3756 | 3779 | 3753 | 3765 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3756 | 3779 | 3753 | 3765 | 0 | +20.11(+0.54%) |
Mar 09, 2017 | 3699 | 3747 | 3694 | 3745 | 0 | +45.07(+1.22%) |
Mar 08, 2017 | 3685 | 3712 | 3674 | 3699 | 0 | +15.34(+0.42%) |
Mar 07, 2017 | 3691 | 3691 | 3671 | 3684 | 0 | -2.93(-0.08%) |
Mar 06, 2017 | 3692 | 3695 | 3677 | 3687 | 0 | -15.80(-0.43%) |
Mar 05, 2017 | 3659 | 3707 | 3654 | 3703 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3659 | 3707 | 3654 | 3703 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3659 | 3707 | 3654 | 3703 | 0 | +34.49(+0.94%) |
Mar 02, 2017 | 3659 | 3680 | 3659 | 3668 | 0 | +7.86(+0.21%) |