Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4052 | 4084 | 3975 | 4050 | 1,468 | +28.26(+0.70%) |
May 30, 2017 | 3979 | 4045 | 3950 | 4021 | 609 | +27.20(+0.68%) |
May 26, 2017 | 3937 | 3998 | 3930 | 3994 | 582 | +91.83(+2.35%) |
May 25, 2017 | 3943 | 3980 | 3873 | 3902 | 154 | -17.78(-0.45%) |
May 24, 2017 | 3877 | 3999 | 3835 | 3920 | 414 | +44.99(+1.16%) |
May 23, 2017 | 3880 | 3890 | 3848 | 3875 | 279 | +9.97(+0.26%) |
May 22, 2017 | 3838 | 3900 | 3800 | 3865 | 242 | +35.24(+0.92%) |
May 19, 2017 | 3897 | 3900 | 3775 | 3830 | 733 | +23.79(+0.63%) |
May 18, 2017 | 3715 | 3849 | 3700 | 3806 | 434 | +111.01(+3.00%) |
May 17, 2017 | 3770 | 3820 | 3247 | 3695 | 821 | -76.85(-2.04%) |
May 16, 2017 | 3830 | 3850 | 3700 | 3772 | 367 | -57.44(-1.50%) |
May 15, 2017 | 3817 | 3873 | 3800 | 3829 | 311 | +66.04(+1.75%) |
May 12, 2017 | 3745 | 3824 | 3688 | 3763 | 497 | +22.25(+0.59%) |
May 11, 2017 | 3834 | 3889 | 3741 | 3741 | 547 | -94.00(-2.45%) |
May 10, 2017 | 3970 | 3999 | 3834 | 3835 | 791 | -146.59(-3.68%) |
May 09, 2017 | 4025 | 4025 | 3960 | 3982 | 342 | -28.41(-0.71%) |
May 08, 2017 | 4000 | 4010 | 3960 | 4010 | 189 | +39.49(+0.99%) |
May 05, 2017 | 4090 | 4090 | 3964 | 3971 | 327 | +15.50(+0.39%) |
May 04, 2017 | 4008 | 4100 | 3913 | 3955 | 626 | -76.15(-1.89%) |
May 03, 2017 | 4134 | 4160 | 4031 | 4031 | 475 | -145.44(-3.48%) |
May 02, 2017 | 4237 | 4250 | 4134 | 4177 | 561 | +3.16(+0.08%) |
May 01, 2017 | 4175 | 4291 | 4130 | 4173 | 261 | -60.57(-1.43%) |
Apr 28, 2017 | 4192 | 4248 | 4105 | 4234 | 979 | -14.99(-0.35%) |
Apr 27, 2017 | 4288 | 4328 | 4187 | 4249 | 320 | -26.02(-0.61%) |
Apr 26, 2017 | 4318 | 4354 | 4166 | 4275 | 634 | -42.58(-0.99%) |
Apr 25, 2017 | 4340 | 4350 | 4299 | 4318 | 384 | -2.20(-0.05%) |
Apr 24, 2017 | 4285 | 4340 | 4245 | 4320 | 343 | +134.80(+3.22%) |
Apr 21, 2017 | 4300 | 4356 | 4160 | 4185 | 471 | -103.00(-2.40%) |
Apr 20, 2017 | 4180 | 4300 | 4160 | 4288 | 525 | +121.84(+2.92%) |
Apr 19, 2017 | 4063 | 4166 | 4058 | 4166 | 437 | +103.16(+2.54%) |
Apr 18, 2017 | 3981 | 4073 | 3953 | 4063 | 319 | +82.00(+2.06%) |
Apr 17, 2017 | 3944 | 4050 | 3900 | 3981 | 394 | +48.00(+1.22%) |
Apr 13, 2017 | 3945 | 3990 | 3916 | 3933 | 202 | -54.53(-1.37%) |
Apr 12, 2017 | 4064 | 4064 | 3976 | 3988 | 180 | -51.42(-1.27%) |
Apr 11, 2017 | 4047 | 4075 | 4000 | 4039 | 200 | -49.36(-1.21%) |
Apr 10, 2017 | 4025 | 4100 | 3975 | 4088 | 490 | +78.24(+1.95%) |
Apr 07, 2017 | 3955 | 4042 | 3950 | 4010 | 383 | +13.24(+0.33%) |
Apr 06, 2017 | 3950 | 4050 | 3900 | 3997 | 664 | +56.63(+1.44%) |
Apr 05, 2017 | 4067 | 4100 | 3889 | 3940 | 498 | -94.08(-2.33%) |
Apr 04, 2017 | 4020 | 4100 | 3995 | 4034 | 577 | +8.75(+0.22%) |
Apr 03, 2017 | 4115 | 4160 | 3995 | 4026 | 725 | -143.93(-3.45%) |
Mar 31, 2017 | 3984 | 4239 | 3967 | 4169 | 1,088 | +84.77(+2.08%) |
Mar 30, 2017 | 3910 | 4200 | 3900 | 4085 | 497 | +99.90(+2.51%) |
Mar 29, 2017 | 3921 | 4000 | 3878 | 3985 | 299 | +4.79(+0.12%) |
Mar 28, 2017 | 3913 | 3981 | 3880 | 3980 | 225 | +67.37(+1.72%) |
Mar 27, 2017 | 3876 | 3940 | 3800 | 3913 | 338 | +33.63(+0.87%) |
Mar 24, 2017 | 3968 | 3984 | 3845 | 3879 | 192 | -32.00(-0.82%) |
Mar 23, 2017 | 3930 | 4025 | 3864 | 3911 | 580 | +39.67(+1.02%) |
Mar 22, 2017 | 3996 | 4038 | 3845 | 3871 | 653 | -96.43(-2.43%) |
Mar 21, 2017 | 3975 | 4050 | 3952 | 3968 | 682 | -137.24(-3.34%) |
Mar 20, 2017 | 4195 | 4230 | 4057 | 4105 | 817 | -57.50(-1.38%) |
Mar 17, 2017 | 4100 | 4246 | 4065 | 4162 | 4,260 | +122.50(+3.03%) |
Mar 16, 2017 | 4025 | 4065 | 4000 | 4040 | 627 | +21.00(+0.52%) |
Mar 15, 2017 | 3860 | 4024 | 3852 | 4019 | 491 | +146.55(+3.78%) |
Mar 14, 2017 | 3900 | 3934 | 3850 | 3872 | 406 | -22.55(-0.58%) |
Mar 13, 2017 | 3869 | 3941 | 3850 | 3895 | 527 | +26.24(+0.68%) |
Mar 10, 2017 | 3976 | 4005 | 3827 | 3869 | 797 | -33.37(-0.86%) |
Mar 09, 2017 | 3980 | 4020 | 3825 | 3902 | 498 | -83.87(-2.10%) |
Mar 08, 2017 | 3969 | 4020 | 3926 | 3986 | 947 | +51.46(+1.31%) |
Mar 07, 2017 | 3929 | 3969 | 3900 | 3935 | 480 | +4.01(+0.10%) |
Mar 06, 2017 | 3875 | 3950 | 3810 | 3931 | 797 | +45.97(+1.18%) |
Mar 03, 2017 | 3785 | 3885 | 3725 | 3885 | 724 | +87.54(+2.31%) |
Mar 02, 2017 | 3745 | 3821 | 3725 | 3797 | 416 | -16.98(-0.45%) |