Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3210 | 3218 | 3146 | 3185 | 0 | -23.00(-0.72%) |
May 30, 2017 | 3219 | 3237 | 3187 | 3208 | 0 | -10.84(-0.34%) |
May 29, 2017 | 3213 | 3235 | 3181 | 3219 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3213 | 3235 | 3181 | 3219 | 0 | +7.12(+0.22%) |
May 25, 2017 | 3224 | 3260 | 3188 | 3212 | 0 | -4.77(-0.15%) |
May 24, 2017 | 3226 | 3258 | 3193 | 3216 | 0 | -2.35(-0.07%) |
May 23, 2017 | 3198 | 3247 | 3175 | 3219 | 0 | +33.80(+1.06%) |
May 22, 2017 | 3188 | 3216 | 3146 | 3185 | 0 | +5.01(+0.16%) |
May 19, 2017 | 3143 | 3222 | 3137 | 3180 | 0 | +46.15(+1.47%) |
May 18, 2017 | 3093 | 3173 | 3052 | 3134 | 0 | -29.10(-0.92%) |
May 17, 2017 | 3220 | 3227 | 3140 | 3163 | 0 | -90.65(-2.79%) |
May 16, 2017 | 3255 | 3280 | 3220 | 3253 | 0 | +2.69(+0.08%) |
May 15, 2017 | 3268 | 3311 | 3221 | 3251 | 0 | +27.82(+0.86%) |
May 12, 2017 | 3224 | 3260 | 3203 | 3223 | 0 | -2.28(-0.07%) |
May 11, 2017 | 3252 | 3270 | 3199 | 3225 | 0 | -32.88(-1.01%) |
May 10, 2017 | 3243 | 3284 | 3210 | 3258 | 0 | +24.31(+0.75%) |
May 09, 2017 | 3225 | 3266 | 3192 | 3234 | 0 | +19.09(+0.59%) |
May 08, 2017 | 3247 | 3269 | 3196 | 3215 | 0 | -43.93(-1.35%) |
May 05, 2017 | 3227 | 3279 | 3214 | 3259 | 0 | +42.95(+1.34%) |
May 04, 2017 | 3258 | 3275 | 3185 | 3216 | 0 | -58.86(-1.80%) |
May 03, 2017 | 3300 | 3329 | 3252 | 3275 | 0 | -35.40(-1.07%) |
May 02, 2017 | 3345 | 3391 | 3267 | 3310 | 0 | +2.44(+0.07%) |
May 01, 2017 | 3319 | 3335 | 3274 | 3308 | 0 | +0.16(+0.00%) |
Apr 28, 2017 | 3321 | 3349 | 3277 | 3307 | 0 | -12.69(-0.38%) |
Apr 27, 2017 | 3324 | 3364 | 3272 | 3320 | 0 | -7.10(-0.21%) |
Apr 26, 2017 | 3306 | 3358 | 3282 | 3327 | 0 | +3.97(+0.12%) |
Apr 25, 2017 | 3292 | 3340 | 3268 | 3323 | 0 | +37.89(+1.15%) |
Apr 24, 2017 | 3274 | 3313 | 3246 | 3285 | 0 | +60.42(+1.87%) |
Apr 21, 2017 | 3227 | 3250 | 3198 | 3225 | 0 | -4.47(-0.14%) |
Apr 20, 2017 | 3222 | 3259 | 3192 | 3229 | 0 | +33.98(+1.06%) |
Apr 19, 2017 | 3210 | 3239 | 3172 | 3195 | 0 | -0.97(-0.03%) |
Apr 18, 2017 | 3165 | 3222 | 3144 | 3196 | 0 | +10.88(+0.34%) |
Apr 17, 2017 | 3184 | 3207 | 3147 | 3185 | 0 | +22.67(+0.72%) |
Apr 13, 2017 | 3225 | 3245 | 3151 | 3163 | 0 | -70.76(-2.19%) |
Apr 12, 2017 | 3286 | 3295 | 3202 | 3234 | 0 | -67.03(-2.03%) |
Apr 11, 2017 | 3278 | 3314 | 3242 | 3301 | 0 | +23.47(+0.72%) |
Apr 10, 2017 | 3277 | 3316 | 3246 | 3277 | 0 | +11.16(+0.34%) |
Apr 07, 2017 | 3202 | 3300 | 3186 | 3266 | 0 | +14.87(+0.46%) |
Apr 06, 2017 | 3235 | 3271 | 3211 | 3251 | 0 | +19.89(+0.62%) |
Apr 05, 2017 | 3287 | 3327 | 3222 | 3231 | 0 | -27.32(-0.84%) |
Apr 04, 2017 | 3253 | 3281 | 3223 | 3259 | 0 | +21.87(+0.68%) |
Apr 03, 2017 | 3267 | 3287 | 3200 | 3237 | 0 | -24.13(-0.74%) |
Mar 31, 2017 | 3243 | 3290 | 3215 | 3261 | 0 | +9.97(+0.31%) |
Mar 30, 2017 | 3249 | 3289 | 3225 | 3251 | 0 | +1.41(+0.04%) |
Mar 29, 2017 | 3222 | 3271 | 3205 | 3249 | 0 | +31.31(+0.97%) |
Mar 28, 2017 | 3187 | 3244 | 3164 | 3218 | 0 | +15.51(+0.48%) |
Mar 27, 2017 | 3148 | 3219 | 3119 | 3203 | 0 | +14.06(+0.44%) |
Mar 24, 2017 | 3223 | 3248 | 3175 | 3189 | 0 | -17.36(-0.54%) |
Mar 23, 2017 | 3168 | 3226 | 3148 | 3206 | 0 | +29.05(+0.91%) |
Mar 22, 2017 | 3179 | 3208 | 3143 | 3177 | 0 | -10.43(-0.33%) |
Mar 21, 2017 | 3274 | 3289 | 3175 | 3187 | 0 | -81.04(-2.48%) |
Mar 20, 2017 | 3251 | 3288 | 3221 | 3268 | 0 | +5.64(+0.17%) |
Mar 17, 2017 | 3257 | 3297 | 3230 | 3263 | 0 | +14.92(+0.46%) |
Mar 16, 2017 | 3262 | 3283 | 3226 | 3248 | 0 | +2.28(+0.07%) |
Mar 15, 2017 | 3180 | 3260 | 3159 | 3245 | 0 | +86.05(+2.72%) |
Mar 14, 2017 | 3168 | 3187 | 3124 | 3159 | 0 | -37.08(-1.16%) |
Mar 13, 2017 | 3178 | 3216 | 3154 | 3196 | 0 | +38.63(+1.22%) |
Mar 10, 2017 | 3168 | 3184 | 3130 | 3158 | 0 | +24.93(+0.80%) |
Mar 09, 2017 | 3148 | 3178 | 3112 | 3133 | 0 | -17.16(-0.54%) |
Mar 08, 2017 | 3185 | 3209 | 3141 | 3150 | 0 | -46.32(-1.45%) |
Mar 07, 2017 | 3203 | 3231 | 3166 | 3196 | 0 | -15.71(-0.49%) |
Mar 06, 2017 | 3226 | 3248 | 3186 | 3212 | 0 | -28.46(-0.88%) |
Mar 03, 2017 | 3246 | 3267 | 3207 | 3241 | 0 | -6.51(-0.20%) |
Mar 02, 2017 | 3286 | 3309 | 3229 | 3247 | 0 | -55.15(-1.67%) |