Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1845 | 1847 | 1810 | 1842 | 0 | -2.11(-0.11%) |
May 30, 2017 | 1862 | 1872 | 1841 | 1844 | 0 | -28.10(-1.50%) |
May 26, 2017 | 1868 | 1885 | 1854 | 1872 | 0 | +1.85(+0.10%) |
May 25, 2017 | 1899 | 1909 | 1865 | 1870 | 0 | -19.70(-1.04%) |
May 24, 2017 | 1890 | 1903 | 1874 | 1890 | 0 | -10.52(-0.55%) |
May 23, 2017 | 1898 | 1913 | 1876 | 1900 | 0 | +8.90(+0.47%) |
May 22, 2017 | 1905 | 1910 | 1876 | 1891 | 0 | -4.34(-0.23%) |
May 19, 2017 | 1884 | 1919 | 1875 | 1896 | 0 | +33.69(+1.81%) |
May 18, 2017 | 1869 | 1890 | 1828 | 1862 | 0 | -13.53(-0.72%) |
May 17, 2017 | 1912 | 1900 | 1864 | 1876 | 0 | -41.52(-2.17%) |
May 16, 2017 | 1971 | 1984 | 1906 | 1917 | 0 | -53.48(-2.71%) |
May 15, 2017 | 1982 | 1997 | 1962 | 1971 | 0 | +3.05(+0.16%) |
May 12, 2017 | 2017 | 2029 | 1957 | 1968 | 0 | -56.97(-2.81%) |
May 11, 2017 | 2039 | 2048 | 1989 | 2025 | 0 | -21.53(-1.05%) |
May 10, 2017 | 2090 | 2096 | 2030 | 2046 | 0 | -50.54(-2.41%) |
May 09, 2017 | 2096 | 2116 | 2055 | 2097 | 0 | -28.80(-1.36%) |
May 08, 2017 | 2132 | 2150 | 2113 | 2125 | 0 | -10.67(-0.50%) |
May 05, 2017 | 2154 | 2160 | 2114 | 2136 | 0 | -13.28(-0.62%) |
May 04, 2017 | 2161 | 2205 | 2135 | 2149 | 0 | -6.87(-0.32%) |
May 03, 2017 | 2175 | 2187 | 2134 | 2156 | 0 | -32.41(-1.48%) |
May 02, 2017 | 2186 | 2207 | 2171 | 2189 | 0 | +0.23(+0.01%) |
May 01, 2017 | 2184 | 2207 | 2156 | 2188 | 0 | +13.08(+0.60%) |
Apr 28, 2017 | 2222 | 2229 | 2164 | 2175 | 0 | -41.87(-1.89%) |
Apr 27, 2017 | 2219 | 2251 | 2189 | 2217 | 0 | +1.90(+0.09%) |
Apr 26, 2017 | 2193 | 2233 | 2185 | 2215 | 0 | +21.62(+0.99%) |
Apr 25, 2017 | 2191 | 2212 | 2173 | 2194 | 0 | +17.06(+0.78%) |
Apr 24, 2017 | 2173 | 2188 | 2149 | 2177 | 0 | +49.61(+2.33%) |
Apr 21, 2017 | 2142 | 2147 | 2110 | 2127 | 0 | -16.68(-0.78%) |
Apr 20, 2017 | 2141 | 2156 | 2118 | 2144 | 0 | +19.52(+0.92%) |
Apr 19, 2017 | 2129 | 2148 | 2116 | 2124 | 0 | +13.71(+0.65%) |
Apr 18, 2017 | 2089 | 2120 | 2081 | 2110 | 0 | +5.56(+0.26%) |
Apr 17, 2017 | 2075 | 2108 | 2064 | 2105 | 0 | +35.69(+1.72%) |
Apr 13, 2017 | 2106 | 2127 | 2067 | 2069 | 0 | -41.92(-1.99%) |
Apr 12, 2017 | 2163 | 2163 | 2097 | 2111 | 0 | -57.46(-2.65%) |
Apr 11, 2017 | 2158 | 2182 | 2140 | 2169 | 0 | +6.10(+0.28%) |
Apr 10, 2017 | 2158 | 2192 | 2148 | 2162 | 0 | +4.37(+0.20%) |
Apr 07, 2017 | 2142 | 2173 | 2135 | 2158 | 0 | +7.68(+0.36%) |
Apr 06, 2017 | 2137 | 2165 | 2134 | 2150 | 0 | +13.39(+0.63%) |
Apr 05, 2017 | 2179 | 2198 | 2132 | 2137 | 0 | -29.85(-1.38%) |
Apr 04, 2017 | 2172 | 2197 | 2157 | 2167 | 0 | -7.61(-0.35%) |
Apr 03, 2017 | 2216 | 2228 | 2159 | 2175 | 0 | -34.60(-1.57%) |
Mar 31, 2017 | 2195 | 2229 | 2191 | 2209 | 0 | +4.09(+0.19%) |
Mar 30, 2017 | 2177 | 2213 | 2174 | 2205 | 0 | +29.76(+1.37%) |
Mar 29, 2017 | 2153 | 2184 | 2138 | 2175 | 0 | +15.68(+0.73%) |
Mar 28, 2017 | 2127 | 2171 | 2123 | 2160 | 0 | +31.80(+1.49%) |
Mar 27, 2017 | 2096 | 2136 | 2077 | 2128 | 0 | -1.81(-0.08%) |
Mar 24, 2017 | 2150 | 2165 | 2120 | 2130 | 0 | -11.70(-0.55%) |
Mar 23, 2017 | 2133 | 2163 | 2124 | 2141 | 0 | +8.79(+0.41%) |
Mar 22, 2017 | 2117 | 2152 | 2103 | 2132 | 0 | +12.26(+0.58%) |
Mar 21, 2017 | 2195 | 2196 | 2111 | 2120 | 0 | -64.64(-2.96%) |
Mar 20, 2017 | 2200 | 2207 | 2170 | 2185 | 0 | -17.90(-0.81%) |
Mar 17, 2017 | 2222 | 2228 | 2186 | 2203 | 0 | -19.10(-0.86%) |
Mar 16, 2017 | 2240 | 2247 | 2212 | 2222 | 0 | -5.14(-0.23%) |
Mar 15, 2017 | 2200 | 2242 | 2191 | 2227 | 0 | +36.17(+1.65%) |
Mar 14, 2017 | 2192 | 2200 | 2157 | 2191 | 0 | -23.01(-1.04%) |
Mar 13, 2017 | 2205 | 2235 | 2196 | 2214 | 0 | +2.60(+0.12%) |
Mar 10, 2017 | 2203 | 2221 | 2186 | 2211 | 0 | +31.10(+1.43%) |
Mar 09, 2017 | 2216 | 2228 | 2160 | 2180 | 0 | -46.11(-2.07%) |
Mar 08, 2017 | 2236 | 2255 | 2217 | 2226 | 0 | -1.65(-0.07%) |
Mar 07, 2017 | 2240 | 2265 | 2215 | 2228 | 0 | -13.17(-0.59%) |
Mar 06, 2017 | 2253 | 2260 | 2218 | 2241 | 0 | -30.60(-1.35%) |
Mar 03, 2017 | 2268 | 2297 | 2248 | 2272 | 0 | +3.70(+0.16%) |
Mar 02, 2017 | 2291 | 2304 | 2255 | 2268 | 0 | -22.19(-0.97%) |