Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3797 | 3823 | 3786 | 3794 | 0 | -2.95(-0.08%) |
Jun 29, 2017 | 3851 | 3860 | 3783 | 3797 | 0 | -42.94(-1.12%) |
Jun 28, 2017 | 3829 | 3844 | 3799 | 3840 | 0 | -0.34(-0.01%) |
Jun 27, 2017 | 3857 | 3868 | 3832 | 3840 | 0 | -21.89(-0.57%) |
Jun 26, 2017 | 3859 | 3885 | 3859 | 3862 | 0 | +17.98(+0.47%) |
Jun 25, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | -9.59(-0.25%) |
Jun 22, 2017 | 3862 | 3862 | 3838 | 3853 | 0 | -16.59(-0.43%) |
Jun 21, 2017 | 3889 | 3890 | 3847 | 3870 | 0 | -40.26(-1.03%) |
Jun 20, 2017 | 3942 | 3946 | 3910 | 3910 | 0 | -25.07(-0.64%) |
Jun 19, 2017 | 3929 | 3943 | 3926 | 3935 | 0 | +26.84(+0.69%) |
Jun 18, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +19.56(+0.50%) |
Jun 15, 2017 | 3895 | 3896 | 3856 | 3889 | 0 | -13.61(-0.35%) |
Jun 14, 2017 | 3919 | 3945 | 3902 | 3902 | 0 | -8.38(-0.21%) |
Jun 13, 2017 | 3904 | 3919 | 3896 | 3911 | 0 | +11.37(+0.29%) |
Jun 12, 2017 | 3937 | 3940 | 3893 | 3899 | 0 | -46.93(-1.19%) |
Jun 11, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +28.19(+0.72%) |
Jun 08, 2017 | 3909 | 3927 | 3897 | 3918 | 0 | +11.42(+0.29%) |
Jun 07, 2017 | 3875 | 3933 | 3865 | 3907 | 0 | +28.55(+0.74%) |
Jun 06, 2017 | 3891 | 3894 | 3866 | 3878 | 0 | -22.09(-0.57%) |
Jun 05, 2017 | 3918 | 3923 | 3899 | 3900 | 0 | -14.69(-0.38%) |
Jun 04, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +17.75(+0.46%) |
Jun 01, 2017 | 3893 | 3908 | 3886 | 3897 | 0 | +8.97(+0.23%) |
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%) |