Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1862 | 1877 | 1850 | 1877 | 560,940 | +19.64(+1.06%) |
May 30, 2017 | 1858 | 1864 | 1846 | 1857 | 484,059 | -6.45(-0.35%) |
May 26, 2017 | 1862 | 1869 | 1853 | 1864 | 419,645 | +3.47(+0.19%) |
May 25, 2017 | 1850 | 1870 | 1848 | 1860 | 532,733 | +11.69(+0.63%) |
May 24, 2017 | 1829 | 1850 | 1829 | 1849 | 408,929 | +20.80(+1.14%) |
May 23, 2017 | 1825 | 1833 | 1814 | 1828 | 346,402 | -0.48(-0.03%) |
May 22, 2017 | 1816 | 1832 | 1813 | 1828 | 367,235 | +20.14(+1.11%) |
May 19, 2017 | 1800 | 1822 | 1800 | 1808 | 457,743 | +12.25(+0.68%) |
May 18, 2017 | 1795 | 1814 | 1791 | 1796 | 502,967 | +0.34(+0.02%) |
May 17, 2017 | 1818 | 1820 | 1794 | 1796 | 621,984 | -34.11(-1.86%) |
May 16, 2017 | 1820 | 1835 | 1818 | 1830 | 487,086 | +15.99(+0.88%) |
May 15, 2017 | 1818 | 1827 | 1811 | 1814 | 521,947 | -4.37(-0.24%) |
May 12, 2017 | 1824 | 1828 | 1814 | 1818 | 638,719 | +4.62(+0.25%) |
May 11, 2017 | 1820 | 1825 | 1801 | 1814 | 775,308 | -11.21(-0.61%) |
May 10, 2017 | 1854 | 1854 | 1801 | 1825 | 1,760,998 | -86.36(-4.52%) |
May 09, 2017 | 1911 | 1916 | 1898 | 1911 | 770,294 | +7.22(+0.38%) |
May 08, 2017 | 1907 | 1927 | 1896 | 1904 | 584,933 | +0.26(+0.01%) |
May 05, 2017 | 1918 | 1922 | 1897 | 1904 | 580,275 | -6.76(-0.35%) |
May 04, 2017 | 1880 | 1918 | 1871 | 1910 | 675,783 | +33.62(+1.79%) |
May 03, 2017 | 1885 | 1885 | 1865 | 1877 | 301,111 | -3.73(-0.20%) |
May 02, 2017 | 1874 | 1883 | 1862 | 1881 | 260,221 | +10.60(+0.57%) |
May 01, 2017 | 1850 | 1891 | 1850 | 1870 | 481,749 | +23.10(+1.25%) |
Apr 28, 2017 | 1851 | 1859 | 1838 | 1847 | 477,366 | +10.95(+0.60%) |
Apr 27, 2017 | 1807 | 1840 | 1800 | 1836 | 436,091 | +31.75(+1.76%) |
Apr 26, 2017 | 1799 | 1806 | 1793 | 1804 | 321,584 | +5.03(+0.28%) |
Apr 25, 2017 | 1808 | 1808 | 1795 | 1799 | 356,429 | +0.47(+0.03%) |
Apr 24, 2017 | 1778 | 1806 | 1774 | 1799 | 852,098 | +46.61(+2.66%) |
Apr 21, 2017 | 1760 | 1766 | 1746 | 1752 | 459,493 | -8.79(-0.50%) |
Apr 20, 2017 | 1764 | 1772 | 1760 | 1761 | 346,400 | -2.40(-0.14%) |
Apr 19, 2017 | 1767 | 1771 | 1757 | 1763 | 291,050 | -0.11(-0.01%) |
Apr 18, 2017 | 1769 | 1771 | 1755 | 1763 | 287,207 | -7.30(-0.41%) |
Apr 17, 2017 | 1743 | 1773 | 1740 | 1771 | 425,663 | +31.84(+1.83%) |
Apr 13, 2017 | 1755 | 1757 | 1738 | 1739 | 418,307 | -11.24(-0.64%) |
Apr 12, 2017 | 1775 | 1775 | 1750 | 1750 | 426,815 | -18.39(-1.04%) |
Apr 11, 2017 | 1770 | 1781 | 1757 | 1768 | 353,154 | -7.57(-0.43%) |
Apr 10, 2017 | 1770 | 1782 | 1767 | 1776 | 261,980 | +6.41(+0.36%) |
Apr 07, 2017 | 1774 | 1774 | 1761 | 1770 | 289,700 | -3.96(-0.22%) |
Apr 06, 2017 | 1765 | 1775 | 1755 | 1774 | 327,409 | +11.75(+0.67%) |
Apr 05, 2017 | 1771 | 1788 | 1759 | 1762 | 324,087 | -5.61(-0.32%) |
Apr 04, 2017 | 1773 | 1774 | 1761 | 1767 | 258,457 | -6.61(-0.37%) |
Apr 03, 2017 | 1776 | 1785 | 1766 | 1774 | 360,029 | -5.98(-0.34%) |
Mar 31, 2017 | 1785 | 1791 | 1779 | 1780 | 420,527 | -9.23(-0.52%) |
Mar 30, 2017 | 1788 | 1796 | 1780 | 1789 | 278,237 | +4.15(+0.23%) |
Mar 29, 2017 | 1790 | 1797 | 1783 | 1785 | 288,372 | -3.40(-0.19%) |
Mar 28, 2017 | 1768 | 1799 | 1767 | 1788 | 454,890 | +16.45(+0.93%) |
Mar 27, 2017 | 1736 | 1774 | 1733 | 1772 | 400,240 | +18.89(+1.08%) |
Mar 24, 2017 | 1754 | 1757 | 1748 | 1753 | 300,374 | +4.78(+0.27%) |
Mar 23, 2017 | 1753 | 1759 | 1748 | 1748 | 220,854 | -3.66(-0.21%) |
Mar 22, 2017 | 1747 | 1755 | 1739 | 1752 | 278,518 | +4.85(+0.28%) |
Mar 21, 2017 | 1772 | 1772 | 1744 | 1747 | 432,755 | -18.30(-1.04%) |
Mar 20, 2017 | 1774 | 1777 | 1763 | 1765 | 262,387 | -7.19(-0.41%) |
Mar 17, 2017 | 1775 | 1775 | 1767 | 1773 | 414,638 | -1.35(-0.08%) |
Mar 16, 2017 | 1771 | 1775 | 1769 | 1774 | 302,241 | +6.00(+0.34%) |
Mar 15, 2017 | 1773 | 1773 | 1760 | 1768 | 353,244 | -1.02(-0.06%) |
Mar 14, 2017 | 1768 | 1770 | 1756 | 1769 | 321,166 | +1.88(+0.11%) |
Mar 13, 2017 | 1757 | 1772 | 1755 | 1767 | 327,934 | +12.88(+0.73%) |
Mar 10, 2017 | 1757 | 1759 | 1751 | 1754 | 330,910 | +4.82(+0.28%) |
Mar 09, 2017 | 1738 | 1756 | 1738 | 1749 | 419,480 | +5.93(+0.34%) |
Mar 08, 2017 | 1735 | 1750 | 1732 | 1743 | 421,156 | +7.03(+0.40%) |
Mar 07, 2017 | 1720 | 1738 | 1720 | 1736 | 282,577 | +6.25(+0.36%) |
Mar 06, 2017 | 1730 | 1737 | 1727 | 1730 | 354,576 | -4.89(-0.28%) |
Mar 03, 2017 | 1731 | 1742 | 1729 | 1735 | 292,797 | +0.73(+0.04%) |
Mar 02, 2017 | 1738 | 1747 | 1731 | 1734 | 502,906 | +1.19(+0.07%) |