Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2230 | 2238 | 2196 | 2216 | 0 | -12.59(-0.56%) |
May 30, 2017 | 2228 | 2247 | 2215 | 2228 | 0 | +1.44(+0.06%) |
May 26, 2017 | 2230 | 2238 | 2210 | 2227 | 0 | -6.15(-0.28%) |
May 25, 2017 | 2216 | 2246 | 2209 | 2233 | 0 | +23.86(+1.08%) |
May 24, 2017 | 2193 | 2216 | 2183 | 2209 | 0 | +19.06(+0.87%) |
May 23, 2017 | 2205 | 2215 | 2177 | 2190 | 0 | -14.05(-0.64%) |
May 22, 2017 | 2180 | 2211 | 2169 | 2204 | 0 | +29.27(+1.35%) |
May 19, 2017 | 2213 | 2225 | 2153 | 2175 | 0 | -0.70(-0.03%) |
May 18, 2017 | 2172 | 2193 | 2150 | 2176 | 0 | -0.99(-0.05%) |
May 17, 2017 | 2219 | 2222 | 2169 | 2177 | 0 | -54.62(-2.45%) |
May 16, 2017 | 2235 | 2255 | 2208 | 2231 | 0 | +6.49(+0.29%) |
May 15, 2017 | 2216 | 2236 | 2205 | 2225 | 0 | +26.89(+1.22%) |
May 12, 2017 | 2196 | 2214 | 2177 | 2198 | 0 | +3.52(+0.16%) |
May 11, 2017 | 2187 | 2210 | 2170 | 2194 | 0 | -15.33(-0.69%) |
May 10, 2017 | 2195 | 2217 | 2185 | 2210 | 0 | +17.54(+0.80%) |
May 09, 2017 | 2196 | 2208 | 2179 | 2192 | 0 | -6.28(-0.29%) |
May 08, 2017 | 2196 | 2208 | 2183 | 2199 | 0 | +0.24(+0.01%) |
May 05, 2017 | 2186 | 2202 | 2175 | 2198 | 0 | +14.36(+0.66%) |
May 04, 2017 | 2187 | 2200 | 2170 | 2184 | 0 | +2.13(+0.10%) |
May 03, 2017 | 2189 | 2200 | 2170 | 2182 | 0 | +0.63(+0.03%) |
May 02, 2017 | 2180 | 2192 | 2161 | 2181 | 0 | +4.47(+0.21%) |
May 01, 2017 | 2164 | 2185 | 2159 | 2177 | 0 | +15.51(+0.72%) |
Apr 28, 2017 | 2157 | 2171 | 2136 | 2161 | 0 | +8.35(+0.39%) |
Apr 27, 2017 | 2151 | 2176 | 2133 | 2153 | 0 | -2.27(-0.11%) |
Apr 26, 2017 | 2158 | 2169 | 2139 | 2155 | 0 | -1.52(-0.07%) |
Apr 25, 2017 | 2152 | 2167 | 2142 | 2157 | 0 | +12.51(+0.58%) |
Apr 24, 2017 | 2148 | 2156 | 2131 | 2144 | 0 | +17.22(+0.81%) |
Apr 21, 2017 | 2130 | 2142 | 2118 | 2127 | 0 | -4.34(-0.20%) |
Apr 20, 2017 | 2127 | 2139 | 2114 | 2131 | 0 | +15.10(+0.71%) |
Apr 19, 2017 | 2124 | 2135 | 2109 | 2116 | 0 | +0.20(+0.01%) |
Apr 18, 2017 | 2119 | 2130 | 2105 | 2116 | 0 | -6.62(-0.31%) |
Apr 17, 2017 | 2104 | 2128 | 2100 | 2123 | 0 | +22.10(+1.05%) |
Apr 13, 2017 | 2104 | 2127 | 2095 | 2100 | 0 | -5.97(-0.28%) |
Apr 12, 2017 | 2116 | 2126 | 2101 | 2106 | 0 | -10.69(-0.50%) |
Apr 11, 2017 | 2120 | 2130 | 2099 | 2117 | 0 | -7.03(-0.33%) |
Apr 10, 2017 | 2121 | 2136 | 2113 | 2124 | 0 | +0.37(+0.02%) |
Apr 07, 2017 | 2126 | 2136 | 2109 | 2124 | 0 | -6.78(-0.32%) |
Apr 06, 2017 | 2133 | 2141 | 2114 | 2131 | 0 | +0.32(+0.02%) |
Apr 05, 2017 | 2118 | 2161 | 2102 | 2130 | 0 | +17.99(+0.85%) |
Apr 04, 2017 | 2111 | 2123 | 2100 | 2112 | 0 | +3.36(+0.16%) |
Apr 03, 2017 | 2119 | 2130 | 2090 | 2109 | 0 | -7.99(-0.38%) |
Mar 31, 2017 | 2114 | 2131 | 2107 | 2117 | 0 | -4.54(-0.21%) |
Mar 30, 2017 | 2114 | 2130 | 2106 | 2121 | 0 | +5.05(+0.24%) |
Mar 29, 2017 | 2103 | 2121 | 2092 | 2116 | 0 | +4.50(+0.21%) |
Mar 28, 2017 | 2103 | 2122 | 2091 | 2112 | 0 | +7.55(+0.36%) |
Mar 27, 2017 | 2088 | 2111 | 2071 | 2104 | 0 | +1.11(+0.05%) |
Mar 24, 2017 | 2111 | 2126 | 2092 | 2103 | 0 | -1.14(-0.05%) |
Mar 23, 2017 | 2103 | 2124 | 2092 | 2104 | 0 | +1.71(+0.08%) |
Mar 22, 2017 | 2094 | 2108 | 2080 | 2103 | 0 | +12.57(+0.60%) |
Mar 21, 2017 | 2131 | 2139 | 2086 | 2090 | 0 | -35.12(-1.65%) |
Mar 20, 2017 | 2126 | 2142 | 2116 | 2125 | 0 | -1.16(-0.05%) |
Mar 17, 2017 | 2141 | 2148 | 2120 | 2126 | 0 | -7.13(-0.33%) |
Mar 16, 2017 | 2138 | 2146 | 2122 | 2134 | 0 | +3.81(+0.18%) |
Mar 15, 2017 | 2123 | 2138 | 2108 | 2130 | 0 | +10.18(+0.48%) |
Mar 14, 2017 | 2126 | 2133 | 2100 | 2120 | 0 | -12.74(-0.60%) |
Mar 13, 2017 | 2108 | 2147 | 2099 | 2132 | 0 | +25.44(+1.21%) |
Mar 10, 2017 | 2102 | 2116 | 2092 | 2107 | 0 | +14.09(+0.67%) |
Mar 09, 2017 | 2092 | 2106 | 2078 | 2093 | 0 | -1.82(-0.09%) |
Mar 08, 2017 | 2086 | 2107 | 2079 | 2095 | 0 | +8.27(+0.40%) |
Mar 07, 2017 | 2084 | 2107 | 2073 | 2086 | 0 | +9.89(+0.48%) |
Mar 06, 2017 | 2061 | 2084 | 2049 | 2076 | 0 | -0.12(-0.01%) |
Mar 03, 2017 | 2071 | 2085 | 2057 | 2076 | 0 | -1.33(-0.06%) |
Mar 02, 2017 | 2091 | 2102 | 2066 | 2078 | 0 | -20.27(-0.97%) |