Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1157 | 1166 | 1153 | 1161 | 0 | +4.07(+0.35%) |
May 30, 2017 | 1154 | 1162 | 1149 | 1156 | 0 | +0.93(+0.08%) |
May 29, 2017 | 1157 | 1162 | 1150 | 1156 | 0 | +0.00(+0.00%) |
May 26, 2017 | 1157 | 1162 | 1150 | 1156 | 0 | -1.03(-0.09%) |
May 25, 2017 | 1150 | 1162 | 1144 | 1157 | 0 | +6.45(+0.56%) |
May 24, 2017 | 1144 | 1155 | 1141 | 1150 | 0 | +6.95(+0.61%) |
May 23, 2017 | 1139 | 1150 | 1136 | 1143 | 0 | +5.16(+0.45%) |
May 22, 2017 | 1130 | 1143 | 1126 | 1138 | 0 | +5.43(+0.48%) |
May 19, 2017 | 1125 | 1136 | 1118 | 1133 | 0 | +10.89(+0.97%) |
May 18, 2017 | 1125 | 1134 | 1111 | 1122 | 0 | -5.68(-0.50%) |
May 17, 2017 | 1130 | 1136 | 1119 | 1127 | 0 | -2.86(-0.25%) |
May 16, 2017 | 1139 | 1143 | 1127 | 1130 | 0 | -7.63(-0.67%) |
May 15, 2017 | 1135 | 1144 | 1131 | 1138 | 0 | +4.47(+0.39%) |
May 12, 2017 | 1129 | 1139 | 1125 | 1133 | 0 | +5.76(+0.51%) |
May 11, 2017 | 1125 | 1131 | 1116 | 1128 | 0 | -0.15(-0.01%) |
May 10, 2017 | 1124 | 1134 | 1118 | 1128 | 0 | +5.14(+0.46%) |
May 09, 2017 | 1133 | 1137 | 1119 | 1123 | 0 | -12.13(-1.07%) |
May 08, 2017 | 1139 | 1145 | 1128 | 1135 | 0 | -2.84(-0.25%) |
May 05, 2017 | 1130 | 1142 | 1125 | 1138 | 0 | +11.45(+1.02%) |
May 04, 2017 | 1130 | 1139 | 1116 | 1126 | 0 | -10.02(-0.88%) |
May 03, 2017 | 1142 | 1147 | 1132 | 1136 | 0 | -8.03(-0.70%) |
May 02, 2017 | 1144 | 1151 | 1136 | 1144 | 0 | +2.90(+0.25%) |
May 01, 2017 | 1149 | 1152 | 1137 | 1141 | 0 | -5.97(-0.52%) |
Apr 28, 2017 | 1154 | 1158 | 1141 | 1147 | 0 | -7.90(-0.68%) |
Apr 27, 2017 | 1157 | 1169 | 1151 | 1155 | 0 | -2.15(-0.19%) |
Apr 26, 2017 | 1157 | 1167 | 1150 | 1157 | 0 | -3.75(-0.32%) |
Apr 25, 2017 | 1157 | 1165 | 1153 | 1161 | 0 | +1.32(+0.11%) |
Apr 24, 2017 | 1158 | 1166 | 1150 | 1160 | 0 | +6.57(+0.57%) |
Apr 21, 2017 | 1145 | 1158 | 1143 | 1153 | 0 | +7.48(+0.65%) |
Apr 20, 2017 | 1148 | 1151 | 1136 | 1146 | 0 | -2.59(-0.23%) |
Apr 19, 2017 | 1155 | 1158 | 1144 | 1148 | 0 | -7.55(-0.65%) |
Apr 18, 2017 | 1154 | 1161 | 1149 | 1156 | 0 | +0.38(+0.03%) |
Apr 17, 2017 | 1149 | 1158 | 1147 | 1155 | 0 | +7.98(+0.70%) |
Apr 13, 2017 | 1153 | 1157 | 1143 | 1148 | 0 | -5.62(-0.49%) |
Apr 12, 2017 | 1149 | 1157 | 1142 | 1153 | 0 | +4.61(+0.40%) |
Apr 11, 2017 | 1143 | 1152 | 1137 | 1149 | 0 | +4.62(+0.40%) |
Apr 10, 2017 | 1143 | 1148 | 1135 | 1144 | 0 | +1.84(+0.16%) |
Apr 07, 2017 | 1146 | 1153 | 1140 | 1142 | 0 | -3.05(-0.27%) |
Apr 06, 2017 | 1144 | 1150 | 1136 | 1145 | 0 | -0.60(-0.05%) |
Apr 05, 2017 | 1141 | 1151 | 1135 | 1146 | 0 | +4.66(+0.41%) |
Apr 04, 2017 | 1135 | 1146 | 1131 | 1141 | 0 | +4.98(+0.44%) |
Apr 03, 2017 | 1138 | 1142 | 1126 | 1136 | 0 | -3.36(-0.29%) |
Mar 31, 2017 | 1133 | 1146 | 1131 | 1139 | 0 | +6.96(+0.61%) |
Mar 30, 2017 | 1136 | 1139 | 1126 | 1132 | 0 | -5.56(-0.49%) |
Mar 29, 2017 | 1136 | 1143 | 1128 | 1138 | 0 | -0.89(-0.08%) |
Mar 28, 2017 | 1135 | 1143 | 1129 | 1139 | 0 | +1.11(+0.10%) |
Mar 27, 2017 | 1141 | 1148 | 1129 | 1138 | 0 | -1.00(-0.09%) |
Mar 24, 2017 | 1136 | 1145 | 1131 | 1139 | 0 | +5.01(+0.44%) |
Mar 23, 2017 | 1136 | 1147 | 1128 | 1134 | 0 | -2.85(-0.25%) |
Mar 22, 2017 | 1135 | 1144 | 1129 | 1137 | 0 | +4.38(+0.39%) |
Mar 21, 2017 | 1126 | 1140 | 1118 | 1132 | 0 | +7.99(+0.71%) |
Mar 20, 2017 | 1132 | 1136 | 1118 | 1124 | 0 | -5.94(-0.53%) |
Mar 17, 2017 | 1123 | 1138 | 1119 | 1130 | 0 | +9.35(+0.83%) |
Mar 16, 2017 | 1130 | 1133 | 1116 | 1121 | 0 | -10.24(-0.91%) |
Mar 15, 2017 | 1113 | 1136 | 1110 | 1131 | 0 | +20.33(+1.83%) |
Mar 14, 2017 | 1114 | 1118 | 1106 | 1111 | 0 | -5.65(-0.51%) |
Mar 13, 2017 | 1113 | 1121 | 1109 | 1116 | 0 | +4.81(+0.43%) |
Mar 10, 2017 | 1109 | 1116 | 1102 | 1112 | 0 | +9.46(+0.86%) |
Mar 09, 2017 | 1106 | 1113 | 1098 | 1102 | 0 | -3.80(-0.34%) |
Mar 08, 2017 | 1117 | 1120 | 1102 | 1106 | 0 | -19.60(-1.74%) |
Mar 07, 2017 | 1127 | 1134 | 1120 | 1126 | 0 | -1.89(-0.17%) |
Mar 06, 2017 | 1129 | 1134 | 1122 | 1127 | 0 | -3.11(-0.28%) |
Mar 03, 2017 | 1136 | 1140 | 1121 | 1131 | 0 | -4.90(-0.43%) |
Mar 02, 2017 | 1128 | 1143 | 1123 | 1135 | 0 | +3.47(+0.31%) |