Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2476 | 2478 | 2469 | 2470 | 0 | -1.80(-0.07%) |
Jul 28, 2017 | 2469 | 2474 | 2465 | 2472 | 0 | -3.32(-0.13%) |
Jul 27, 2017 | 2483 | 2484 | 2460 | 2475 | 0 | -2.41(-0.10%) |
Jul 26, 2017 | 2480 | 2482 | 2475 | 2478 | 0 | +0.70(+0.03%) |
Jul 25, 2017 | 2478 | 2481 | 2475 | 2477 | 0 | +7.22(+0.29%) |
Jul 24, 2017 | 2472 | 2473 | 2466 | 2470 | 0 | -2.63(-0.11%) |
Jul 21, 2017 | 2467 | 2473 | 2465 | 2473 | 0 | -0.91(-0.04%) |
Jul 20, 2017 | 2476 | 2478 | 2469 | 2473 | 0 | -0.38(-0.02%) |
Jul 19, 2017 | 2464 | 2474 | 2464 | 2474 | 0 | +13.22(+0.54%) |
Jul 18, 2017 | 2456 | 2461 | 2450 | 2461 | 0 | +1.47(+0.06%) |
Jul 17, 2017 | 2460 | 2463 | 2457 | 2459 | 0 | -0.13(-0.01%) |
Jul 14, 2017 | 2449 | 2464 | 2447 | 2459 | 0 | +11.44(+0.47%) |
Jul 13, 2017 | 2445 | 2449 | 2442 | 2448 | 0 | +4.58(+0.19%) |
Jul 12, 2017 | 2436 | 2446 | 2436 | 2443 | 0 | +17.72(+0.73%) |
Jul 11, 2017 | 2427 | 2429 | 2413 | 2426 | 0 | -1.90(-0.08%) |
Jul 10, 2017 | 2425 | 2432 | 2422 | 2427 | 0 | +2.25(+0.09%) |
Jul 07, 2017 | 2414 | 2427 | 2414 | 2425 | 0 | +15.43(+0.64%) |
Jul 06, 2017 | 2423 | 2424 | 2408 | 2410 | 0 | -22.79(-0.94%) |
Jul 05, 2017 | 2431 | 2435 | 2422 | 2433 | 0 | +3.53(+0.15%) |
Jul 03, 2017 | 2429 | 2429 | 2429 | 0 | +5.60(+0.23%) | |
Jun 30, 2017 | 2429 | 2433 | 2422 | 2423 | 0 | +3.71(+0.15%) |
Jun 29, 2017 | 2442 | 2443 | 2406 | 2420 | 0 | -20.99(-0.86%) |
Jun 28, 2017 | 2429 | 2443 | 2428 | 2441 | 0 | +21.31(+0.88%) |
Jun 27, 2017 | 2436 | 2440 | 2419 | 2419 | 0 | -19.69(-0.81%) |
Jun 26, 2017 | 2443 | 2450 | 2437 | 2439 | 0 | +0.77(+0.03%) |
Jun 23, 2017 | 2441 | 2438 | 0 | +3.80(+0.16%) | ||
Jun 22, 2017 | 2437 | 2442 | 2433 | 2434 | 0 | -1.11(-0.05%) |
Jun 21, 2017 | 2439 | 2442 | 2431 | 2436 | 0 | -1.42(-0.06%) |
Jun 20, 2017 | 2451 | 2451 | 2437 | 2437 | 0 | -16.43(-0.67%) |
Jun 19, 2017 | 2443 | 2454 | 2442 | 2453 | 0 | +20.31(+0.83%) |
Jun 16, 2017 | 2431 | 2433 | 2423 | 2433 | 0 | +0.69(+0.03%) |
Jun 15, 2017 | 2424 | 2434 | 2419 | 2432 | 0 | -5.46(-0.22%) |
Jun 14, 2017 | 2444 | 2444 | 2428 | 2438 | 0 | -2.43(-0.10%) |
Jun 13, 2017 | 2434 | 2441 | 2431 | 2440 | 0 | +10.96(+0.45%) |
Jun 12, 2017 | 2426 | 2430 | 2420 | 2429 | 0 | -2.38(-0.10%) |
Jun 09, 2017 | 2436 | 2446 | 2416 | 2432 | 0 | -2.02(-0.08%) |
Jun 08, 2017 | 2434 | 2439 | 2428 | 2434 | 0 | +0.65(+0.03%) |
Jun 07, 2017 | 2432 | 2435 | 2425 | 2433 | 0 | +3.81(+0.16%) |
Jun 06, 2017 | 2432 | 2436 | 2428 | 2429 | 0 | -6.77(-0.28%) |
Jun 05, 2017 | 2438 | 2440 | 2434 | 2436 | 0 | -2.97(-0.12%) |
Jun 02, 2017 | 2431 | 2440 | 2428 | 2439 | 0 | +9.01(+0.37%) |
Jun 01, 2017 | 2416 | 2430 | 2414 | 2430 | 0 | +18.26(+0.76%) |
May 31, 2017 | 2416 | 2416 | 2404 | 2412 | 0 | -1.11(-0.05%) |
May 30, 2017 | 2412 | 2415 | 2409 | 2413 | 0 | -2.91(-0.12%) |
May 26, 2017 | 2416 | 2416 | 2416 | 0 | +0.75(+0.03%) | |
May 25, 2017 | 2410 | 2419 | 2408 | 2415 | 0 | +10.68(+0.44%) |
May 24, 2017 | 2401 | 2406 | 2398 | 2404 | 0 | +5.97(+0.25%) |
May 23, 2017 | 2397 | 2401 | 2394 | 2398 | 0 | +4.40(+0.18%) |
May 22, 2017 | 2387 | 2395 | 2387 | 2394 | 0 | +12.29(+0.52%) |
May 19, 2017 | 2371 | 2389 | 2370 | 2382 | 0 | +16.01(+0.68%) |
May 18, 2017 | 2355 | 2376 | 2353 | 2366 | 0 | +8.69(+0.37%) |
May 17, 2017 | 2383 | 2385 | 2356 | 2357 | 0 | -43.64(-1.82%) |
May 16, 2017 | 2405 | 2406 | 2396 | 2401 | 0 | -1.65(-0.07%) |
May 15, 2017 | 2394 | 2404 | 2394 | 2402 | 0 | +11.42(+0.48%) |
May 12, 2017 | 2392 | 2392 | 2387 | 2391 | 0 | -3.54(-0.15%) |
May 11, 2017 | 2395 | 2396 | 2382 | 2394 | 0 | -5.19(-0.22%) |
May 10, 2017 | 2397 | 2400 | 2393 | 2400 | 0 | +2.71(+0.11%) |
May 09, 2017 | 2402 | 2404 | 2392 | 2397 | 0 | -2.46(-0.10%) |
May 08, 2017 | 2400 | 2401 | 2394 | 2399 | 0 | +0.09(+0.00%) |
May 05, 2017 | 2392 | 2399 | 2389 | 2399 | 0 | +9.77(+0.41%) |
May 04, 2017 | 2390 | 2391 | 2380 | 2390 | 0 | +1.39(+0.06%) |
May 03, 2017 | 2386 | 2390 | 2380 | 2388 | 0 | -3.04(-0.13%) |
May 02, 2017 | 2391 | 2393 | 2386 | 2391 | 0 | +2.84(+0.12%) |