Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1329 | 1329 | 1321 | 1323 | 33 | +1.36(+0.10%) |
Jun 29, 2017 | 1329 | 1329 | 1322 | 1322 | 70 | -8.09(-0.61%) |
Jun 28, 2017 | 1332 | 1335 | 1330 | 1330 | 104 | -9.00(-0.67%) |
Jun 27, 2017 | 1342 | 1342 | 1328 | 1339 | 91 | -5.69(-0.42%) |
Jun 26, 2017 | 1340 | 1346 | 1340 | 1344 | 114 | +5.32(+0.40%) |
Jun 23, 2017 | 1330 | 1339 | 1330 | 1339 | 96 | +8.17(+0.61%) |
Jun 22, 2017 | 1331 | 1331 | 1324 | 1331 | 97 | -2.23(-0.17%) |
Jun 21, 2017 | 1336 | 1336 | 1330 | 1333 | 42 | -12.77(-0.95%) |
Jun 20, 2017 | 1351 | 1351 | 1344 | 1346 | 134 | -13.35(-0.98%) |
Jun 19, 2017 | 1361 | 1362 | 1355 | 1359 | 185 | +0.08(+0.01%) |
Jun 16, 2017 | 1358 | 1359 | 1357 | 1359 | 32 | +3.37(+0.25%) |
Jun 15, 2017 | 1348 | 1357 | 1348 | 1356 | 101 | +0.60(+0.04%) |
Jun 14, 2017 | 1359 | 1360 | 1355 | 1355 | 88 | +5.82(+0.43%) |
Jun 13, 2017 | 1348 | 1349 | 1346 | 1349 | 88 | +8.58(+0.64%) |
Jun 12, 2017 | 1336 | 1341 | 1335 | 1341 | 49 | +5.70(+0.43%) |
Jun 09, 2017 | 1332 | 1339 | 1329 | 1335 | 58 | -2.51(-0.19%) |
Jun 08, 2017 | 1332 | 1338 | 1332 | 1338 | 74 | -6.31(-0.47%) |
Jun 07, 2017 | 1342 | 1344 | 1340 | 1344 | 184 | +5.31(+0.40%) |
Jun 06, 2017 | 1342 | 1342 | 1336 | 1339 | 137 | +3.25(+0.24%) |
Jun 05, 2017 | 1335 | 1335 | 1335 | 1335 | 16 | -8.11(-0.60%) |
Jun 02, 2017 | 1335 | 1343 | 1335 | 1343 | 25 | +13.05(+0.98%) |
Jun 01, 2017 | 1326 | 1330 | 1323 | 1330 | 145 | +11.07(+0.84%) |
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%) |