Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1568 | 1568 | 1540 | 1554 | 23 | -14.00(-0.89%) |
May 30, 2017 | 1610 | 1610 | 1498 | 1568 | 52 | -14.00(-0.88%) |
May 26, 2017 | 1540 | 1582 | 1512 | 1582 | 69 | +28.00(+1.80%) |
May 25, 2017 | 1610 | 1610 | 1498 | 1554 | 61 | -42.14(-2.64%) |
May 24, 2017 | 1610 | 1624 | 1554 | 1596 | 97 | -13.86(-0.86%) |
May 23, 2017 | 1540 | 1652 | 1540 | 1610 | 299 | +84.00(+5.50%) |
May 22, 2017 | 1540 | 1554 | 1526 | 1526 | 84 | -14.00(-0.91%) |
May 19, 2017 | 1470 | 1540 | 1442 | 1540 | 56 | +70.00(+4.76%) |
May 18, 2017 | 1428 | 1470 | 1428 | 1470 | 25 | +0.00(+0.00%) |
May 17, 2017 | 1540 | 1540 | 1444 | 1470 | 92 | -42.00(-2.78%) |
May 16, 2017 | 1400 | 1540 | 1400 | 1512 | 188 | +112.00(+8.00%) |
May 15, 2017 | 1347 | 1400 | 1345 | 1400 | 49 | +27.02(+1.97%) |
May 12, 2017 | 1344 | 1386 | 1330 | 1373 | 94 | -3.22(-0.23%) |
May 11, 2017 | 1340 | 1386 | 1337 | 1376 | 100 | +4.20(+0.31%) |
May 10, 2017 | 1358 | 1372 | 1319 | 1372 | 49 | +28.14(+2.09%) |
May 09, 2017 | 1319 | 1344 | 1302 | 1344 | 36 | +13.86(+1.04%) |
May 08, 2017 | 1372 | 1372 | 1302 | 1330 | 112 | -2.10(-0.16%) |
May 05, 2017 | 1317 | 1344 | 1316 | 1332 | 57 | +2.10(+0.16%) |
May 04, 2017 | 1344 | 1353 | 1317 | 1330 | 29 | +0.00(+0.00%) |
May 03, 2017 | 1339 | 1372 | 1316 | 1330 | 136 | -21.00(-1.55%) |
May 02, 2017 | 1372 | 1372 | 1339 | 1351 | 65 | +4.06(+0.30%) |
May 01, 2017 | 1414 | 1414 | 1316 | 1347 | 131 | -81.06(-5.68%) |
Apr 28, 2017 | 1386 | 1428 | 1372 | 1428 | 55 | +28.00(+2.00%) |
Apr 27, 2017 | 1442 | 1442 | 1386 | 1400 | 51 | -42.00(-2.91%) |
Apr 26, 2017 | 1396 | 1442 | 1386 | 1442 | 37 | +55.16(+3.98%) |
Apr 25, 2017 | 1428 | 1428 | 1372 | 1387 | 61 | -12.46(-0.89%) |
Apr 24, 2017 | 1373 | 1414 | 1365 | 1399 | 34 | +13.30(+0.96%) |
Apr 21, 2017 | 1394 | 1414 | 1365 | 1386 | 62 | -1.40(-0.10%) |
Apr 20, 2017 | 1414 | 1414 | 1386 | 1387 | 25 | -12.60(-0.90%) |
Apr 19, 2017 | 1414 | 1428 | 1386 | 1400 | 38 | -14.00(-0.99%) |
Apr 18, 2017 | 1414 | 1416 | 1400 | 1414 | 47 | +0.00(+0.00%) |
Apr 17, 2017 | 1428 | 1456 | 1400 | 1414 | 122 | +0.00(+0.00%) |
Apr 13, 2017 | 1442 | 1442 | 1414 | 1414 | 16 | -14.00(-0.98%) |
Apr 12, 2017 | 1442 | 1442 | 1400 | 1428 | 26 | -14.00(-0.97%) |
Apr 11, 2017 | 1428 | 1442 | 1400 | 1442 | 23 | +33.32(+2.37%) |
Apr 10, 2017 | 1442 | 1442 | 1400 | 1409 | 39 | -19.46(-1.36%) |
Apr 07, 2017 | 1428 | 1442 | 1400 | 1428 | 55 | -13.86(-0.96%) |
Apr 06, 2017 | 1484 | 1498 | 1414 | 1442 | 238 | +14.00(+0.98%) |
Apr 05, 2017 | 1345 | 1428 | 1345 | 1428 | 49 | +55.86(+4.07%) |
Apr 04, 2017 | 1386 | 1414 | 1365 | 1372 | 89 | -15.26(-1.10%) |
Apr 03, 2017 | 1428 | 1442 | 1386 | 1387 | 37 | -40.60(-2.84%) |
Mar 31, 2017 | 1400 | 1428 | 1400 | 1428 | 22 | +14.00(+0.99%) |
Mar 30, 2017 | 1442 | 1442 | 1414 | 1414 | 25 | -28.00(-1.94%) |
Mar 29, 2017 | 1428 | 1456 | 1400 | 1442 | 26 | +28.00(+1.98%) |
Mar 28, 2017 | 1456 | 1456 | 1414 | 1414 | 32 | -42.00(-2.88%) |
Mar 27, 2017 | 1456 | 1456 | 1414 | 1456 | 25 | +0.00(+0.00%) |
Mar 24, 2017 | 1484 | 1484 | 1416 | 1456 | 22 | -28.00(-1.89%) |
Mar 23, 2017 | 1414 | 1484 | 1372 | 1484 | 66 | +98.00(+7.07%) |
Mar 22, 2017 | 1389 | 1428 | 1372 | 1386 | 27 | -2.94(-0.21%) |
Mar 21, 2017 | 1389 | 1428 | 1372 | 1389 | 53 | -11.06(-0.79%) |
Mar 20, 2017 | 1414 | 1414 | 1386 | 1400 | 31 | -21.00(-1.48%) |
Mar 17, 2017 | 1442 | 1442 | 1386 | 1421 | 48 | +7.00(+0.50%) |
Mar 16, 2017 | 1442 | 1442 | 1400 | 1414 | 18 | +0.00(+0.00%) |
Mar 15, 2017 | 1456 | 1456 | 1400 | 1414 | 118 | +0.00(+0.00%) |
Mar 14, 2017 | 1470 | 1470 | 1414 | 1414 | 40 | -40.60(-2.79%) |
Mar 13, 2017 | 1428 | 1470 | 1428 | 1455 | 26 | +26.60(+1.86%) |
Mar 10, 2017 | 1442 | 1470 | 1428 | 1428 | 31 | -26.46(-1.82%) |
Mar 09, 2017 | 1456 | 1470 | 1442 | 1454 | 98 | -15.54(-1.06%) |
Mar 08, 2017 | 1484 | 1484 | 1428 | 1470 | 103 | +0.00(+0.00%) |
Mar 07, 2017 | 1470 | 1526 | 1457 | 1470 | 106 | -14.00(-0.94%) |
Mar 06, 2017 | 1512 | 1512 | 1414 | 1484 | 163 | -14.00(-0.93%) |
Mar 03, 2017 | 1456 | 1498 | 1442 | 1498 | 78 | +56.00(+3.88%) |
Mar 02, 2017 | 1442 | 1526 | 1442 | 1442 | 64 | -56.00(-3.74%) |