Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1155 | 1165 | 1136 | 1156 | 0 | -0.53(-0.05%) |
May 30, 2017 | 1174 | 1179 | 1153 | 1156 | 0 | -19.06(-1.62%) |
May 29, 2017 | 1183 | 1186 | 1164 | 1175 | 0 | -0.45(-0.04%) |
May 26, 2017 | 1184 | 1186 | 1164 | 1176 | 0 | -9.00(-0.76%) |
May 25, 2017 | 1191 | 1199 | 1175 | 1185 | 0 | -0.15(-0.01%) |
May 24, 2017 | 1186 | 1199 | 1173 | 1185 | 0 | -4.52(-0.38%) |
May 23, 2017 | 1186 | 1202 | 1175 | 1190 | 0 | +6.14(+0.52%) |
May 22, 2017 | 1179 | 1191 | 1174 | 1183 | 0 | +2.10(+0.18%) |
May 19, 2017 | 1179 | 1203 | 1171 | 1181 | 0 | +9.35(+0.80%) |
May 18, 2017 | 1171 | 1186 | 1157 | 1172 | 0 | -1.99(-0.17%) |
May 17, 2017 | 1173 | 1196 | 1162 | 1174 | 0 | -9.07(-0.77%) |
May 16, 2017 | 1203 | 1209 | 1172 | 1183 | 0 | -14.04(-1.17%) |
May 15, 2017 | 1220 | 1228 | 1186 | 1197 | 0 | -19.87(-1.63%) |
May 12, 2017 | 1208 | 1233 | 1198 | 1217 | 0 | +8.43(+0.70%) |
May 11, 2017 | 1206 | 1224 | 1186 | 1209 | 0 | -0.74(-0.06%) |
May 10, 2017 | 1164 | 1221 | 1151 | 1209 | 0 | +42.46(+3.64%) |
May 09, 2017 | 1172 | 1201 | 1153 | 1167 | 0 | +15.77(+1.37%) |
May 08, 2017 | 1173 | 1185 | 1139 | 1151 | 0 | -21.94(-1.87%) |
May 05, 2017 | 1172 | 1185 | 1155 | 1173 | 0 | +2.65(+0.23%) |
May 04, 2017 | 1172 | 1201 | 1146 | 1170 | 0 | +14.55(+1.26%) |
May 03, 2017 | 1191 | 1207 | 1142 | 1156 | 0 | -39.70(-3.32%) |
May 02, 2017 | 1157 | 1199 | 1143 | 1195 | 0 | +42.52(+3.69%) |
May 01, 2017 | 1150 | 1184 | 1127 | 1153 | 0 | +14.12(+1.24%) |
Apr 28, 2017 | 1137 | 1149 | 1107 | 1139 | 0 | -8.84(-0.77%) |
Apr 27, 2017 | 1154 | 1164 | 1135 | 1148 | 0 | -2.59(-0.23%) |
Apr 26, 2017 | 1140 | 1165 | 1134 | 1150 | 0 | +11.33(+0.99%) |
Apr 25, 2017 | 1134 | 1150 | 1124 | 1139 | 0 | +11.34(+1.01%) |
Apr 24, 2017 | 1157 | 1162 | 1122 | 1128 | 0 | -18.12(-1.58%) |
Apr 21, 2017 | 1135 | 1157 | 1123 | 1146 | 0 | +10.78(+0.95%) |
Apr 20, 2017 | 1117 | 1148 | 1083 | 1135 | 0 | +22.47(+2.02%) |
Apr 19, 2017 | 1102 | 1128 | 1093 | 1112 | 0 | +16.58(+1.51%) |
Apr 18, 2017 | 1095 | 1105 | 1082 | 1096 | 0 | -3.75(-0.34%) |
Apr 17, 2017 | 1101 | 1108 | 1084 | 1100 | 0 | -0.74(-0.07%) |
Apr 13, 2017 | 1110 | 1119 | 1090 | 1100 | 0 | -9.44(-0.85%) |
Apr 12, 2017 | 1118 | 1126 | 1094 | 1110 | 0 | -9.87(-0.88%) |
Apr 11, 2017 | 1111 | 1125 | 1098 | 1120 | 0 | +3.45(+0.31%) |
Apr 10, 2017 | 1114 | 1133 | 1106 | 1116 | 0 | +4.62(+0.42%) |
Apr 07, 2017 | 1116 | 1125 | 1103 | 1112 | 0 | -7.39(-0.66%) |
Apr 06, 2017 | 1104 | 1124 | 1097 | 1119 | 0 | +15.39(+1.39%) |
Apr 05, 2017 | 1109 | 1125 | 1090 | 1104 | 0 | -0.04(-0.00%) |
Apr 04, 2017 | 1108 | 1115 | 1091 | 1104 | 0 | -5.69(-0.51%) |
Apr 03, 2017 | 1139 | 1143 | 1105 | 1109 | 0 | -28.38(-2.49%) |
Mar 31, 2017 | 1133 | 1149 | 1120 | 1138 | 0 | +7.08(+0.63%) |
Mar 30, 2017 | 1122 | 1144 | 1115 | 1131 | 0 | +11.84(+1.06%) |
Mar 29, 2017 | 1113 | 1132 | 1103 | 1119 | 0 | +5.62(+0.50%) |
Mar 28, 2017 | 1103 | 1119 | 1094 | 1113 | 0 | +5.82(+0.53%) |
Mar 27, 2017 | 1090 | 1129 | 1082 | 1107 | 0 | +21.96(+2.02%) |
Mar 24, 2017 | 1076 | 1094 | 1067 | 1085 | 0 | +6.86(+0.64%) |
Mar 23, 2017 | 1069 | 1089 | 1065 | 1079 | 0 | +8.52(+0.80%) |
Mar 22, 2017 | 1073 | 1078 | 1053 | 1070 | 0 | -4.87(-0.45%) |
Mar 21, 2017 | 1094 | 1100 | 1070 | 1075 | 0 | -16.62(-1.52%) |
Mar 20, 2017 | 1094 | 1100 | 1079 | 1092 | 0 | -3.29(-0.30%) |
Mar 17, 2017 | 1100 | 1110 | 1075 | 1095 | 0 | -6.80(-0.62%) |
Mar 16, 2017 | 1098 | 1109 | 1089 | 1102 | 0 | +3.30(+0.30%) |
Mar 15, 2017 | 1098 | 1111 | 1084 | 1098 | 0 | +9.91(+0.91%) |
Mar 14, 2017 | 1100 | 1106 | 1080 | 1088 | 0 | -19.06(-1.72%) |
Mar 13, 2017 | 1112 | 1127 | 1094 | 1107 | 0 | -9.59(-0.86%) |
Mar 10, 2017 | 1130 | 1135 | 1108 | 1117 | 0 | -4.29(-0.38%) |
Mar 09, 2017 | 1119 | 1134 | 1106 | 1121 | 0 | -2.11(-0.19%) |
Mar 08, 2017 | 1139 | 1150 | 1118 | 1123 | 0 | -15.47(-1.36%) |
Mar 07, 2017 | 1154 | 1173 | 1132 | 1139 | 0 | -19.57(-1.69%) |
Mar 06, 2017 | 1195 | 1201 | 1141 | 1158 | 0 | -44.82(-3.72%) |
Mar 03, 2017 | 1189 | 1218 | 1181 | 1203 | 0 | +14.98(+1.26%) |
Mar 02, 2017 | 1196 | 1209 | 1179 | 1188 | 0 | -7.67(-0.64%) |