Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1148 | 1148 | 1104 | 1120 | 1,271 | -10.13(-0.90%) |
Jun 29, 2017 | 1154 | 1174 | 1094 | 1130 | 3,480 | +48.99(+4.53%) |
Jun 28, 2017 | 1057 | 1090 | 1057 | 1081 | 1,728 | +48.26(+4.67%) |
Jun 27, 2017 | 1036 | 1071 | 1033 | 1033 | 1,051 | +12.55(+1.23%) |
Jun 26, 2017 | 1006 | 1039 | 997.99 | 1020 | 1,013 | +22.51(+2.26%) |
Jun 23, 2017 | 1029 | 1041 | 990.40 | 997.64 | 767 | -19.69(-1.94%) |
Jun 22, 2017 | 1020 | 1037 | 999.98 | 1017 | 1,242 | -23.50(-2.26%) |
Jun 21, 2017 | 1094 | 1094 | 1036 | 1041 | 1,154 | -44.11(-4.07%) |
Jun 20, 2017 | 1114 | 1114 | 1083 | 1085 | 1,455 | -44.28(-3.92%) |
Jun 19, 2017 | 1154 | 1168 | 1117 | 1129 | 2,967 | +10.99(+0.98%) |
Jun 16, 2017 | 1130 | 1135 | 1112 | 1118 | 627 | -22.29(-1.95%) |
Jun 15, 2017 | 1122 | 1175 | 1119 | 1141 | 1,222 | -18.89(-1.63%) |
Jun 14, 2017 | 1125 | 1159 | 1081 | 1159 | 2,499 | -2.53(-0.22%) |
Jun 13, 2017 | 1175 | 1190 | 1148 | 1162 | 2,753 | +5.42(+0.47%) |
Jun 12, 2017 | 1175 | 1205 | 1130 | 1157 | 2,158 | -1.62(-0.14%) |
Jun 09, 2017 | 1085 | 1175 | 1085 | 1158 | 5,022 | +97.61(+9.20%) |
Jun 08, 2017 | 967.44 | 1096 | 959.85 | 1061 | 3,533 | +86.22(+8.85%) |
Jun 07, 2017 | 946.29 | 986.96 | 946.29 | 974.31 | 1,218 | +28.02(+2.96%) |
Jun 06, 2017 | 955.87 | 959.85 | 920.44 | 946.29 | 1,479 | -18.44(-1.91%) |
Jun 05, 2017 | 964.19 | 996.90 | 964.19 | 964.73 | 1,854 | +0.90(+0.09%) |
Jun 02, 2017 | 968.34 | 994.19 | 954.42 | 963.83 | 861 | -22.04(-2.24%) |
Jun 01, 2017 | 941.95 | 985.88 | 928.88 | 985.86 | 1,793 | +47.52(+5.06%) |
May 31, 2017 | 958.04 | 967.08 | 902.00 | 938.34 | 2,803 | -24.40(-2.53%) |
May 30, 2017 | 970.33 | 980.82 | 940.14 | 962.74 | 1,442 | -29.10(-2.93%) |
May 26, 2017 | 999.62 | 1009 | 989.86 | 991.84 | 663 | -26.21(-2.57%) |
May 25, 2017 | 1021 | 1042 | 1005 | 1018 | 1,543 | -0.73(-0.07%) |
May 24, 2017 | 1039 | 1039 | 1001 | 1019 | 871 | -13.64(-1.32%) |
May 23, 2017 | 989.67 | 1047 | 976.12 | 1032 | 4,515 | +45.28(+4.59%) |
May 22, 2017 | 994.19 | 995.64 | 962.79 | 987.14 | 1,636 | +9.76(+1.00%) |
May 19, 2017 | 976.12 | 999.62 | 972.50 | 977.38 | 4,313 | +7.59(+0.78%) |
May 18, 2017 | 945.03 | 982.05 | 942.86 | 969.79 | 4,985 | +21.15(+2.23%) |
May 17, 2017 | 1038 | 1038 | 921.16 | 948.64 | 9,486 | -135.93(-12.53%) |
May 16, 2017 | 1078 | 1088 | 1050 | 1085 | 890 | +14.64(+1.37%) |
May 15, 2017 | 1041 | 1079 | 1041 | 1070 | 2,127 | +30.18(+2.90%) |
May 12, 2017 | 1036 | 1040 | 1002 | 1040 | 1,794 | -15.18(-1.44%) |
May 11, 2017 | 1089 | 1092 | 1032 | 1055 | 3,104 | -45.30(-4.12%) |
May 10, 2017 | 1089 | 1109 | 1082 | 1100 | 673 | +1.01(+0.09%) |
May 09, 2017 | 1146 | 1148 | 1085 | 1099 | 965 | -24.94(-2.22%) |
May 08, 2017 | 1137 | 1137 | 1104 | 1124 | 391 | +7.83(+0.70%) |
May 05, 2017 | 1122 | 1122 | 1096 | 1116 | 643 | -4.40(-0.39%) |
May 04, 2017 | 1139 | 1157 | 1115 | 1121 | 1,562 | +7.60(+0.68%) |
May 03, 2017 | 1079 | 1119 | 1077 | 1113 | 1,322 | +28.39(+2.62%) |
May 02, 2017 | 1114 | 1116 | 1073 | 1085 | 1,099 | -29.66(-2.66%) |
May 01, 2017 | 1085 | 1130 | 1082 | 1114 | 476 | +42.99(+4.01%) |
Apr 28, 2017 | 1121 | 1143 | 1071 | 1071 | 2,202 | -61.07(-5.39%) |
Apr 27, 2017 | 1179 | 1188 | 1119 | 1132 | 1,148 | -41.21(-3.51%) |
Apr 26, 2017 | 1141 | 1205 | 1127 | 1174 | 3,631 | +33.08(+2.90%) |
Apr 25, 2017 | 1167 | 1171 | 1139 | 1141 | 2,140 | +11.03(+0.98%) |
Apr 24, 2017 | 1120 | 1166 | 1115 | 1130 | 4,551 | +72.66(+6.87%) |
Apr 21, 2017 | 1063 | 1081 | 1037 | 1057 | 1,255 | -8.85(-0.83%) |
Apr 20, 2017 | 1028 | 1067 | 1021 | 1066 | 1,396 | +65.97(+6.60%) |
Apr 19, 2017 | 1003 | 1033 | 994.19 | 999.80 | 1,529 | +12.00(+1.22%) |
Apr 18, 2017 | 989.86 | 1003 | 950.30 | 987.79 | 896 | -15.08(-1.50%) |
Apr 17, 2017 | 944.48 | 1004 | 939.96 | 1003 | 1,231 | +51.55(+5.42%) |
Apr 13, 2017 | 1006 | 1012 | 951.14 | 951.32 | 2,151 | -65.29(-6.42%) |
Apr 12, 2017 | 1058 | 1062 | 1006 | 1017 | 1,151 | -35.33(-3.36%) |
Apr 11, 2017 | 1018 | 1057 | 1006 | 1052 | 1,197 | +15.81(+1.53%) |
Apr 10, 2017 | 1055 | 1085 | 1016 | 1036 | 1,523 | -26.75(-2.52%) |
Apr 07, 2017 | 1035 | 1076 | 1034 | 1063 | 970 | -9.58(-0.89%) |
Apr 06, 2017 | 1022 | 1082 | 1019 | 1072 | 900 | +35.61(+3.43%) |
Apr 05, 2017 | 1143 | 1143 | 1032 | 1037 | 4,104 | -51.88(-4.77%) |
Apr 04, 2017 | 1063 | 1110 | 1063 | 1089 | 762 | -5.24(-0.48%) |