Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1582 | 1595 | 1576 | 1587 | 0 | +4.06(+0.26%) |
May 30, 2017 | 1578 | 1588 | 1573 | 1583 | 0 | +3.47(+0.22%) |
May 29, 2017 | 1578 | 1585 | 1573 | 1579 | 0 | -0.02(-0.00%) |
May 26, 2017 | 1578 | 1585 | 1573 | 1579 | 0 | +1.57(+0.10%) |
May 25, 2017 | 1569 | 1584 | 1562 | 1578 | 0 | +9.04(+0.58%) |
May 24, 2017 | 1557 | 1572 | 1554 | 1569 | 0 | +14.33(+0.92%) |
May 23, 2017 | 1553 | 1568 | 1548 | 1554 | 0 | +4.88(+0.31%) |
May 22, 2017 | 1535 | 1555 | 1529 | 1549 | 0 | +10.40(+0.68%) |
May 19, 2017 | 1533 | 1542 | 1521 | 1539 | 0 | +9.70(+0.63%) |
May 18, 2017 | 1530 | 1547 | 1513 | 1529 | 0 | -6.10(-0.40%) |
May 17, 2017 | 1531 | 1546 | 1526 | 1535 | 0 | +2.54(+0.17%) |
May 16, 2017 | 1547 | 1552 | 1530 | 1533 | 0 | -15.06(-0.97%) |
May 15, 2017 | 1544 | 1555 | 1539 | 1548 | 0 | +3.92(+0.25%) |
May 12, 2017 | 1541 | 1551 | 1535 | 1544 | 0 | +6.13(+0.40%) |
May 11, 2017 | 1532 | 1542 | 1522 | 1538 | 0 | +2.39(+0.16%) |
May 10, 2017 | 1530 | 1542 | 1521 | 1535 | 0 | +6.99(+0.46%) |
May 09, 2017 | 1536 | 1543 | 1523 | 1528 | 0 | -9.99(-0.65%) |
May 08, 2017 | 1540 | 1545 | 1527 | 1538 | 0 | -2.65(-0.17%) |
May 05, 2017 | 1537 | 1549 | 1530 | 1541 | 0 | +8.71(+0.57%) |
May 04, 2017 | 1523 | 1538 | 1515 | 1532 | 0 | +3.80(+0.25%) |
May 03, 2017 | 1533 | 1540 | 1523 | 1529 | 0 | -7.40(-0.48%) |
May 02, 2017 | 1539 | 1549 | 1528 | 1536 | 0 | +0.77(+0.05%) |
May 01, 2017 | 1547 | 1549 | 1530 | 1535 | 0 | -9.67(-0.63%) |
Apr 28, 2017 | 1549 | 1557 | 1536 | 1545 | 0 | -4.30(-0.28%) |
Apr 27, 2017 | 1546 | 1560 | 1541 | 1549 | 0 | +1.90(+0.12%) |
Apr 26, 2017 | 1549 | 1560 | 1543 | 1547 | 0 | -5.29(-0.34%) |
Apr 25, 2017 | 1546 | 1557 | 1540 | 1553 | 0 | +0.11(+0.01%) |
Apr 24, 2017 | 1548 | 1556 | 1536 | 1552 | 0 | +7.97(+0.52%) |
Apr 21, 2017 | 1538 | 1553 | 1536 | 1544 | 0 | +5.06(+0.33%) |
Apr 20, 2017 | 1544 | 1545 | 1526 | 1539 | 0 | -3.54(-0.23%) |
Apr 19, 2017 | 1555 | 1558 | 1537 | 1543 | 0 | -12.53(-0.81%) |
Apr 18, 2017 | 1552 | 1561 | 1548 | 1555 | 0 | +2.98(+0.19%) |
Apr 17, 2017 | 1546 | 1555 | 1543 | 1552 | 0 | +10.02(+0.65%) |
Apr 13, 2017 | 1551 | 1554 | 1536 | 1542 | 0 | -8.86(-0.57%) |
Apr 12, 2017 | 1538 | 1554 | 1532 | 1551 | 0 | +10.27(+0.67%) |
Apr 11, 2017 | 1539 | 1547 | 1529 | 1541 | 0 | -0.41(-0.03%) |
Apr 10, 2017 | 1539 | 1546 | 1529 | 1541 | 0 | +2.81(+0.18%) |
Apr 07, 2017 | 1552 | 1556 | 1537 | 1539 | 0 | -9.83(-0.63%) |
Apr 06, 2017 | 1549 | 1555 | 1539 | 1548 | 0 | -4.17(-0.27%) |
Apr 05, 2017 | 1546 | 1558 | 1538 | 1553 | 0 | +5.89(+0.38%) |
Apr 04, 2017 | 1542 | 1553 | 1535 | 1547 | 0 | +4.28(+0.28%) |
Apr 03, 2017 | 1541 | 1546 | 1525 | 1542 | 0 | -0.62(-0.04%) |
Mar 31, 2017 | 1538 | 1552 | 1535 | 1543 | 0 | +5.50(+0.36%) |
Mar 30, 2017 | 1542 | 1545 | 1529 | 1538 | 0 | -7.81(-0.51%) |
Mar 29, 2017 | 1547 | 1554 | 1536 | 1545 | 0 | -6.21(-0.40%) |
Mar 28, 2017 | 1547 | 1556 | 1540 | 1552 | 0 | +1.12(+0.07%) |
Mar 27, 2017 | 1560 | 1566 | 1541 | 1550 | 0 | -5.53(-0.36%) |
Mar 24, 2017 | 1551 | 1563 | 1546 | 1556 | 0 | +5.70(+0.37%) |
Mar 23, 2017 | 1551 | 1565 | 1543 | 1550 | 0 | -3.51(-0.23%) |
Mar 22, 2017 | 1556 | 1570 | 1547 | 1554 | 0 | +3.38(+0.22%) |
Mar 21, 2017 | 1534 | 1560 | 1528 | 1550 | 0 | +15.21(+0.99%) |
Mar 20, 2017 | 1546 | 1554 | 1528 | 1535 | 0 | -7.98(-0.52%) |
Mar 17, 2017 | 1540 | 1555 | 1532 | 1543 | 0 | +8.33(+0.54%) |
Mar 16, 2017 | 1546 | 1549 | 1528 | 1535 | 0 | -14.53(-0.94%) |
Mar 15, 2017 | 1525 | 1557 | 1521 | 1549 | 0 | +28.51(+1.87%) |
Mar 14, 2017 | 1523 | 1529 | 1512 | 1521 | 0 | -4.40(-0.29%) |
Mar 13, 2017 | 1522 | 1531 | 1516 | 1525 | 0 | +2.72(+0.18%) |
Mar 10, 2017 | 1521 | 1528 | 1510 | 1523 | 0 | +10.89(+0.72%) |
Mar 09, 2017 | 1515 | 1528 | 1507 | 1512 | 0 | -3.55(-0.23%) |
Mar 08, 2017 | 1525 | 1529 | 1507 | 1515 | 0 | -24.46(-1.59%) |
Mar 07, 2017 | 1541 | 1549 | 1533 | 1540 | 0 | -2.85(-0.18%) |
Mar 06, 2017 | 1546 | 1552 | 1535 | 1543 | 0 | -3.15(-0.20%) |
Mar 03, 2017 | 1550 | 1554 | 1532 | 1546 | 0 | -1.73(-0.11%) |
Mar 02, 2017 | 1534 | 1561 | 1528 | 1547 | 0 | +6.47(+0.42%) |