Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1322 | 1322 | 1319 | 1319 | 20 | -2.85(-0.22%) |
May 30, 2017 | 1322 | 1322 | 1319 | 1322 | 32 | -0.04(-0.00%) |
May 26, 2017 | 1324 | 1324 | 1319 | 1322 | 138 | -5.96(-0.45%) |
May 25, 2017 | 1328 | 1330 | 1326 | 1328 | 135 | +4.00(+0.30%) |
May 24, 2017 | 1321 | 1324 | 1320 | 1324 | 97 | +5.00(+0.38%) |
May 23, 2017 | 1320 | 1320 | 1317 | 1319 | 145 | -1.23(-0.09%) |
May 22, 2017 | 1321 | 1321 | 1319 | 1320 | 35 | +2.72(+0.21%) |
May 19, 2017 | 1313 | 1322 | 1313 | 1318 | 87 | +2.11(+0.16%) |
May 18, 2017 | 1311 | 1316 | 1310 | 1316 | 226 | +3.45(+0.26%) |
May 17, 2017 | 1308 | 1312 | 1308 | 1312 | 195 | +3.52(+0.27%) |
May 16, 2017 | 1311 | 1311 | 1308 | 1309 | 54 | -4.69(-0.36%) |
May 15, 2017 | 1313 | 1320 | 1313 | 1313 | 68 | +2.57(+0.20%) |
May 12, 2017 | 1311 | 1311 | 1311 | 1311 | 23 | -2.00(-0.15%) |
May 11, 2017 | 1306 | 1313 | 1306 | 1313 | 52 | -0.87(-0.07%) |
May 10, 2017 | 1313 | 1316 | 1313 | 1314 | 100 | +6.09(+0.47%) |
May 09, 2017 | 1310 | 1312 | 1307 | 1307 | 164 | -5.67(-0.43%) |
May 08, 2017 | 1312 | 1313 | 1310 | 1313 | 38 | -8.67(-0.66%) |
May 05, 2017 | 1323 | 1323 | 1303 | 1322 | 145 | +12.72(+0.97%) |
May 04, 2017 | 1304 | 1310 | 1298 | 1309 | 108 | -0.19(-0.01%) |
May 03, 2017 | 1315 | 1316 | 1307 | 1309 | 94 | -9.56(-0.72%) |
May 02, 2017 | 1314 | 1326 | 1313 | 1319 | 123 | +10.32(+0.79%) |
May 01, 2017 | 1312 | 1313 | 1308 | 1308 | 25 | +3.60(+0.28%) |
Apr 28, 2017 | 1302 | 1305 | 1300 | 1305 | 208 | -10.32(-0.78%) |
Apr 27, 2017 | 1315 | 1320 | 1312 | 1315 | 323 | -4.35(-0.33%) |
Apr 26, 2017 | 1322 | 1323 | 1320 | 1320 | 28 | -6.15(-0.46%) |
Apr 25, 2017 | 1325 | 1326 | 1323 | 1326 | 84 | +7.80(+0.59%) |
Apr 24, 2017 | 1316 | 1318 | 1311 | 1318 | 143 | -6.52(-0.49%) |
Apr 21, 2017 | 1326 | 1326 | 1320 | 1324 | 72 | -5.04(-0.38%) |
Apr 20, 2017 | 1324 | 1329 | 1323 | 1329 | 252 | +4.39(+0.33%) |
Apr 19, 2017 | 1330 | 1334 | 1325 | 1325 | 70 | -9.33(-0.70%) |
Apr 18, 2017 | 1335 | 1335 | 1334 | 1334 | 33 | +3.28(+0.25%) |
Apr 17, 2017 | 1330 | 1331 | 1330 | 1331 | 35 | +13.22(+1.00%) |
Apr 13, 2017 | 1321 | 1323 | 1318 | 1318 | 105 | +0.90(+0.07%) |
Apr 12, 2017 | 1319 | 1320 | 1316 | 1317 | 250 | +3.30(+0.25%) |
Apr 11, 2017 | 1310 | 1316 | 1310 | 1314 | 189 | +6.60(+0.50%) |
Apr 10, 2017 | 1304 | 1309 | 1304 | 1307 | 222 | +1.50(+0.11%) |
Apr 07, 2017 | 1303 | 1306 | 1303 | 1306 | 183 | +3.90(+0.30%) |
Apr 06, 2017 | 1301 | 1304 | 1300 | 1302 | 80 | +5.49(+0.42%) |
Apr 05, 2017 | 1300 | 1300 | 1296 | 1296 | 95 | +2.87(+0.22%) |
Apr 04, 2017 | 1293 | 1294 | 1293 | 1293 | 56 | -0.14(-0.01%) |
Apr 03, 2017 | 1290 | 1293 | 1289 | 1293 | 100 | +2.88(+0.22%) |
Mar 31, 2017 | 1283 | 1291 | 1283 | 1291 | 54 | +7.65(+0.60%) |
Mar 30, 2017 | 1280 | 1285 | 1280 | 1283 | 25 | -3.45(-0.27%) |
Mar 29, 2017 | 1283 | 1287 | 1282 | 1286 | 267 | +3.13(+0.24%) |
Mar 28, 2017 | 1283 | 1283 | 1281 | 1283 | 149 | +2.12(+0.17%) |
Mar 27, 2017 | 1286 | 1289 | 1279 | 1281 | 78 | -8.53(-0.66%) |
Mar 24, 2017 | 1288 | 1293 | 1288 | 1290 | 114 | +3.42(+0.27%) |
Mar 23, 2017 | 1292 | 1295 | 1286 | 1286 | 88 | +2.56(+0.20%) |
Mar 22, 2017 | 1272 | 1284 | 1272 | 1284 | 87 | +3.60(+0.28%) |
Mar 21, 2017 | 1291 | 1291 | 1280 | 1280 | 74 | -4.50(-0.35%) |
Mar 20, 2017 | 1285 | 1285 | 1285 | 1285 | 11 | -0.43(-0.03%) |
Mar 17, 2017 | 1284 | 1287 | 1283 | 1285 | 84 | +2.53(+0.20%) |
Mar 16, 2017 | 1280 | 1285 | 1280 | 1282 | 148 | +7.50(+0.59%) |
Mar 15, 2017 | 1254 | 1279 | 1253 | 1275 | 2,722 | +22.47(+1.79%) |
Mar 14, 2017 | 1251 | 1254 | 1251 | 1253 | 43 | -5.97(-0.47%) |
Mar 13, 2017 | 1256 | 1264 | 1256 | 1258 | 453 | +5.05(+0.40%) |
Mar 10, 2017 | 1253 | 1253 | 1251 | 1253 | 33 | -3.07(-0.24%) |
Mar 09, 2017 | 1265 | 1268 | 1253 | 1257 | 66 | -13.50(-1.06%) |
Mar 08, 2017 | 1278 | 1278 | 1269 | 1270 | 135 | -9.85(-0.77%) |
Mar 07, 2017 | 1282 | 1282 | 1279 | 1280 | 138 | -6.16(-0.48%) |
Mar 06, 2017 | 1282 | 1289 | 1282 | 1286 | 500 | -6.67(-0.52%) |
Mar 03, 2017 | 1287 | 1293 | 1283 | 1293 | 122 | -0.90(-0.07%) |
Mar 02, 2017 | 1299 | 1299 | 1292 | 1294 | 246 | -12.90(-0.99%) |