Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1482 | 1489 | 1460 | 1482 | 0 | +1.31(+0.09%) |
May 30, 2017 | 1482 | 1494 | 1473 | 1481 | 0 | +0.94(+0.06%) |
May 26, 2017 | 1469 | 1489 | 1455 | 1480 | 0 | +11.19(+0.76%) |
May 25, 2017 | 1472 | 1491 | 1454 | 1469 | 0 | +10.37(+0.71%) |
May 24, 2017 | 1455 | 1473 | 1438 | 1458 | 0 | -5.62(-0.38%) |
May 23, 2017 | 1478 | 1487 | 1454 | 1464 | 0 | -13.29(-0.90%) |
May 22, 2017 | 1464 | 1492 | 1450 | 1477 | 0 | +17.94(+1.23%) |
May 19, 2017 | 1489 | 1510 | 1434 | 1459 | 0 | -39.19(-2.62%) |
May 18, 2017 | 1527 | 1541 | 1492 | 1499 | 0 | -13.47(-0.89%) |
May 17, 2017 | 1537 | 1546 | 1505 | 1512 | 0 | -29.15(-1.89%) |
May 16, 2017 | 1546 | 1562 | 1513 | 1541 | 0 | -28.89(-1.84%) |
May 15, 2017 | 1595 | 1608 | 1564 | 1570 | 0 | -21.89(-1.37%) |
May 12, 2017 | 1633 | 1637 | 1583 | 1592 | 0 | -58.36(-3.54%) |
May 11, 2017 | 1688 | 1694 | 1631 | 1650 | 0 | -53.72(-3.15%) |
May 10, 2017 | 1676 | 1715 | 1668 | 1704 | 0 | +28.26(+1.69%) |
May 09, 2017 | 1669 | 1689 | 1660 | 1676 | 0 | +8.39(+0.50%) |
May 08, 2017 | 1674 | 1682 | 1660 | 1667 | 0 | -2.98(-0.18%) |
May 05, 2017 | 1660 | 1677 | 1650 | 1670 | 0 | +16.70(+1.01%) |
May 04, 2017 | 1675 | 1683 | 1647 | 1654 | 0 | -19.82(-1.18%) |
May 03, 2017 | 1667 | 1681 | 1655 | 1674 | 0 | +4.89(+0.29%) |
May 02, 2017 | 1646 | 1671 | 1639 | 1669 | 0 | +23.28(+1.41%) |
May 01, 2017 | 1671 | 1675 | 1640 | 1645 | 0 | -20.70(-1.24%) |
Apr 28, 2017 | 1672 | 1680 | 1650 | 1666 | 0 | -7.22(-0.43%) |
Apr 27, 2017 | 1676 | 1689 | 1657 | 1673 | 0 | +3.16(+0.19%) |
Apr 26, 2017 | 1663 | 1685 | 1656 | 1670 | 0 | +16.27(+0.98%) |
Apr 25, 2017 | 1667 | 1673 | 1643 | 1654 | 0 | -4.67(-0.28%) |
Apr 24, 2017 | 1672 | 1679 | 1644 | 1659 | 0 | +5.48(+0.33%) |
Apr 21, 2017 | 1654 | 1661 | 1633 | 1653 | 0 | -1.40(-0.08%) |
Apr 20, 2017 | 1621 | 1665 | 1617 | 1654 | 0 | +52.61(+3.28%) |
Apr 19, 2017 | 1597 | 1619 | 1592 | 1602 | 0 | +11.09(+0.70%) |
Apr 18, 2017 | 1588 | 1600 | 1576 | 1591 | 0 | -0.06(-0.00%) |
Apr 17, 2017 | 1591 | 1601 | 1576 | 1591 | 0 | +5.44(+0.34%) |
Apr 13, 2017 | 1605 | 1612 | 1582 | 1585 | 0 | -19.03(-1.19%) |
Apr 12, 2017 | 1613 | 1618 | 1596 | 1604 | 0 | -6.68(-0.41%) |
Apr 11, 2017 | 1592 | 1614 | 1578 | 1611 | 0 | +18.56(+1.17%) |
Apr 10, 2017 | 1583 | 1614 | 1579 | 1593 | 0 | +12.80(+0.81%) |
Apr 07, 2017 | 1582 | 1594 | 1568 | 1580 | 0 | -2.85(-0.18%) |
Apr 06, 2017 | 1560 | 1606 | 1558 | 1583 | 0 | +34.96(+2.26%) |
Apr 05, 2017 | 1580 | 1590 | 1544 | 1548 | 0 | -28.52(-1.81%) |
Apr 04, 2017 | 1615 | 1622 | 1568 | 1576 | 0 | -48.85(-3.01%) |
Apr 03, 2017 | 1647 | 1651 | 1612 | 1625 | 0 | -22.28(-1.35%) |
Mar 31, 2017 | 1659 | 1670 | 1642 | 1647 | 0 | -15.20(-0.91%) |
Mar 30, 2017 | 1650 | 1671 | 1641 | 1662 | 0 | +5.26(+0.32%) |
Mar 29, 2017 | 1621 | 1667 | 1615 | 1657 | 0 | +37.63(+2.32%) |
Mar 28, 2017 | 1598 | 1623 | 1587 | 1620 | 0 | +17.53(+1.09%) |
Mar 27, 2017 | 1590 | 1617 | 1581 | 1602 | 0 | -0.26(-0.02%) |
Mar 24, 2017 | 1601 | 1614 | 1587 | 1602 | 0 | -0.44(-0.03%) |
Mar 23, 2017 | 1610 | 1628 | 1594 | 1603 | 0 | +1.15(+0.07%) |
Mar 22, 2017 | 1594 | 1607 | 1569 | 1602 | 0 | +6.34(+0.40%) |
Mar 21, 2017 | 1628 | 1630 | 1574 | 1595 | 0 | -27.58(-1.70%) |
Mar 20, 2017 | 1659 | 1663 | 1617 | 1623 | 0 | -37.02(-2.23%) |
Mar 17, 2017 | 1667 | 1672 | 1641 | 1660 | 0 | +2.52(+0.15%) |
Mar 16, 2017 | 1653 | 1672 | 1644 | 1657 | 0 | -3.34(-0.20%) |
Mar 15, 2017 | 1650 | 1667 | 1634 | 1661 | 0 | +10.45(+0.63%) |
Mar 14, 2017 | 1646 | 1660 | 1633 | 1650 | 0 | +5.68(+0.35%) |
Mar 13, 2017 | 1663 | 1672 | 1635 | 1645 | 0 | -22.32(-1.34%) |
Mar 10, 2017 | 1664 | 1678 | 1647 | 1667 | 0 | +12.34(+0.75%) |
Mar 09, 2017 | 1663 | 1671 | 1644 | 1655 | 0 | -12.13(-0.73%) |
Mar 08, 2017 | 1648 | 1678 | 1639 | 1667 | 0 | +16.84(+1.02%) |
Mar 07, 2017 | 1660 | 1675 | 1644 | 1650 | 0 | -16.96(-1.02%) |
Mar 06, 2017 | 1672 | 1681 | 1647 | 1667 | 0 | -9.76(-0.58%) |
Mar 03, 2017 | 1701 | 1707 | 1661 | 1677 | 0 | -24.14(-1.42%) |
Mar 02, 2017 | 1664 | 1715 | 1657 | 1701 | 0 | +39.83(+2.40%) |