Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2044 | 2049 | 1997 | 2031 | 0 | -14.63(-0.72%) |
May 30, 2017 | 2053 | 2064 | 2023 | 2045 | 0 | -18.79(-0.91%) |
May 26, 2017 | 2071 | 2082 | 2051 | 2064 | 0 | -13.77(-0.66%) |
May 25, 2017 | 2090 | 2103 | 2066 | 2078 | 0 | -6.09(-0.29%) |
May 24, 2017 | 2090 | 2101 | 2064 | 2084 | 0 | -5.62(-0.27%) |
May 23, 2017 | 2062 | 2104 | 2043 | 2090 | 0 | +29.17(+1.42%) |
May 22, 2017 | 2056 | 2068 | 2034 | 2061 | 0 | +11.82(+0.58%) |
May 19, 2017 | 2043 | 2074 | 2031 | 2049 | 0 | +9.86(+0.48%) |
May 18, 2017 | 2013 | 2054 | 2009 | 2039 | 0 | +20.18(+1.00%) |
May 17, 2017 | 2071 | 2075 | 1997 | 2019 | 0 | -84.71(-4.03%) |
May 16, 2017 | 2090 | 2109 | 2067 | 2103 | 0 | +14.54(+0.70%) |
May 15, 2017 | 2079 | 2098 | 2069 | 2089 | 0 | +19.55(+0.94%) |
May 12, 2017 | 2069 | 2082 | 2034 | 2069 | 0 | -13.61(-0.65%) |
May 11, 2017 | 2109 | 2119 | 2066 | 2083 | 0 | -34.85(-1.65%) |
May 10, 2017 | 2104 | 2126 | 2092 | 2118 | 0 | +5.10(+0.24%) |
May 09, 2017 | 2142 | 2170 | 2096 | 2113 | 0 | -25.18(-1.18%) |
May 08, 2017 | 2128 | 2144 | 2115 | 2138 | 0 | +12.83(+0.60%) |
May 05, 2017 | 2135 | 2139 | 2096 | 2125 | 0 | -2.18(-0.10%) |
May 04, 2017 | 2149 | 2166 | 2114 | 2127 | 0 | -3.90(-0.18%) |
May 03, 2017 | 2105 | 2139 | 2095 | 2131 | 0 | +14.17(+0.67%) |
May 02, 2017 | 2143 | 2152 | 2101 | 2117 | 0 | -23.52(-1.10%) |
May 01, 2017 | 2137 | 2157 | 2108 | 2140 | 0 | +19.83(+0.94%) |
Apr 28, 2017 | 2167 | 2178 | 2112 | 2121 | 0 | -37.93(-1.76%) |
Apr 27, 2017 | 2197 | 2206 | 2140 | 2159 | 0 | -33.82(-1.54%) |
Apr 26, 2017 | 2145 | 2218 | 2122 | 2192 | 0 | +49.54(+2.31%) |
Apr 25, 2017 | 2147 | 2166 | 2122 | 2143 | 0 | +9.57(+0.45%) |
Apr 24, 2017 | 2140 | 2164 | 2121 | 2133 | 0 | +44.05(+2.11%) |
Apr 21, 2017 | 2084 | 2105 | 2054 | 2089 | 0 | +6.79(+0.33%) |
Apr 20, 2017 | 2045 | 2090 | 2032 | 2082 | 0 | +31.29(+1.53%) |
Apr 19, 2017 | 2052 | 2080 | 2037 | 2051 | 0 | +10.30(+0.50%) |
Apr 18, 2017 | 2027 | 2058 | 2006 | 2041 | 0 | -3.70(-0.18%) |
Apr 17, 2017 | 2010 | 2049 | 1990 | 2045 | 0 | +43.83(+2.19%) |
Apr 13, 2017 | 2044 | 2052 | 1996 | 2001 | 0 | -49.99(-2.44%) |
Apr 12, 2017 | 2085 | 2093 | 2043 | 2051 | 0 | -37.13(-1.78%) |
Apr 11, 2017 | 2058 | 2091 | 2044 | 2088 | 0 | +19.65(+0.95%) |
Apr 10, 2017 | 2082 | 2103 | 2051 | 2068 | 0 | -10.70(-0.51%) |
Apr 07, 2017 | 2062 | 2091 | 2054 | 2079 | 0 | -2.82(-0.14%) |
Apr 06, 2017 | 2056 | 2093 | 2037 | 2082 | 0 | +27.27(+1.33%) |
Apr 05, 2017 | 2113 | 2128 | 2049 | 2054 | 0 | -38.32(-1.83%) |
Apr 04, 2017 | 2084 | 2107 | 2071 | 2093 | 0 | -0.17(-0.01%) |
Apr 03, 2017 | 2116 | 2132 | 2067 | 2093 | 0 | -18.28(-0.87%) |
Mar 31, 2017 | 2117 | 2138 | 2095 | 2111 | 0 | -13.64(-0.64%) |
Mar 30, 2017 | 2060 | 2135 | 2057 | 2125 | 0 | +65.81(+3.20%) |
Mar 29, 2017 | 2060 | 2080 | 2034 | 2059 | 0 | -8.63(-0.42%) |
Mar 28, 2017 | 2028 | 2083 | 2016 | 2068 | 0 | +29.69(+1.46%) |
Mar 27, 2017 | 2010 | 2045 | 1977 | 2038 | 0 | -10.20(-0.50%) |
Mar 24, 2017 | 2056 | 2072 | 2027 | 2048 | 0 | +0.18(+0.01%) |
Mar 23, 2017 | 2029 | 2081 | 2023 | 2048 | 0 | +15.38(+0.76%) |
Mar 22, 2017 | 2029 | 2067 | 1997 | 2033 | 0 | -10.35(-0.51%) |
Mar 21, 2017 | 2165 | 2169 | 2033 | 2043 | 0 | -112.33(-5.21%) |
Mar 20, 2017 | 2182 | 2189 | 2150 | 2155 | 0 | -36.64(-1.67%) |
Mar 17, 2017 | 2188 | 2208 | 2157 | 2192 | 0 | +1.87(+0.09%) |
Mar 16, 2017 | 2176 | 2204 | 2167 | 2190 | 0 | +25.46(+1.18%) |
Mar 15, 2017 | 2178 | 2201 | 2154 | 2165 | 0 | -6.27(-0.29%) |
Mar 14, 2017 | 2162 | 2179 | 2132 | 2171 | 0 | -8.20(-0.38%) |
Mar 13, 2017 | 2168 | 2201 | 2156 | 2179 | 0 | +9.57(+0.44%) |
Mar 10, 2017 | 2190 | 2193 | 2142 | 2169 | 0 | -2.96(-0.14%) |
Mar 09, 2017 | 2185 | 2206 | 2165 | 2172 | 0 | -7.96(-0.37%) |
Mar 08, 2017 | 2230 | 2246 | 2177 | 2180 | 0 | -32.66(-1.48%) |
Mar 07, 2017 | 2223 | 2239 | 2203 | 2213 | 0 | -10.91(-0.49%) |
Mar 06, 2017 | 2217 | 2239 | 2190 | 2224 | 0 | -9.53(-0.43%) |
Mar 03, 2017 | 2227 | 2252 | 2214 | 2233 | 0 | +10.78(+0.48%) |
Mar 02, 2017 | 2291 | 2293 | 2219 | 2223 | 0 | -65.30(-2.85%) |