Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1095 | 1100 | 1081 | 1112 | 0 | -0.89(-0.08%) |
May 30, 2017 | 1097 | 1102 | 1087 | 1113 | 0 | -6.40(-0.57%) |
May 29, 2017 | 1101 | 1107 | 1094 | 1120 | 0 | +0.00(+0.00%) |
May 26, 2017 | 1101 | 1107 | 1094 | 1120 | 0 | -2.71(-0.24%) |
May 25, 2017 | 1104 | 1112 | 1096 | 1122 | 0 | +2.41(+0.22%) |
May 24, 2017 | 1100 | 1107 | 1092 | 1120 | 0 | +0.82(+0.07%) |
May 23, 2017 | 1095 | 1106 | 1088 | 1119 | 0 | +5.39(+0.48%) |
May 22, 2017 | 1094 | 1101 | 1086 | 1114 | 0 | +4.15(+0.37%) |
May 19, 2017 | 1086 | 1098 | 1081 | 1110 | 0 | +6.10(+0.55%) |
May 18, 2017 | 1078 | 1092 | 1071 | 1104 | 0 | +3.76(+0.34%) |
May 17, 2017 | 1093 | 1097 | 1070 | 1100 | 0 | -18.70(-1.67%) |
May 16, 2017 | 1101 | 1106 | 1091 | 1118 | 0 | -0.44(-0.04%) |
May 15, 2017 | 1095 | 1107 | 1091 | 1119 | 0 | +6.68(+0.60%) |
May 12, 2017 | 1094 | 1100 | 1084 | 1112 | 0 | -4.70(-0.42%) |
May 11, 2017 | 1099 | 1106 | 1087 | 1117 | 0 | -6.01(-0.54%) |
May 10, 2017 | 1097 | 1108 | 1093 | 1123 | 0 | +4.07(+0.36%) |
May 09, 2017 | 1105 | 1112 | 1093 | 1119 | 0 | -5.32(-0.47%) |
May 08, 2017 | 1107 | 1113 | 1097 | 1124 | 0 | -2.93(-0.26%) |
May 05, 2017 | 1107 | 1114 | 1098 | 1127 | 0 | +2.63(+0.23%) |
May 04, 2017 | 1108 | 1115 | 1094 | 1125 | 0 | +0.05(+0.00%) |
May 03, 2017 | 1105 | 1114 | 1095 | 1124 | 0 | -1.58(-0.14%) |
May 02, 2017 | 1109 | 1117 | 1098 | 1126 | 0 | -1.79(-0.16%) |
May 01, 2017 | 1108 | 1116 | 1098 | 1128 | 0 | +4.03(+0.36%) |
Apr 28, 2017 | 1116 | 1122 | 1098 | 1124 | 0 | -12.85(-1.13%) |
Apr 27, 2017 | 1121 | 1130 | 1108 | 1137 | 0 | -5.71(-0.50%) |
Apr 26, 2017 | 1120 | 1134 | 1113 | 1142 | 0 | +0.89(+0.08%) |
Apr 25, 2017 | 1122 | 1131 | 1114 | 1141 | 0 | +6.00(+0.53%) |
Apr 24, 2017 | 1121 | 1129 | 1107 | 1135 | 0 | +11.20(+1.00%) |
Apr 21, 2017 | 1109 | 1115 | 1099 | 1124 | 0 | -4.93(-0.44%) |
Apr 20, 2017 | 1104 | 1116 | 1095 | 1129 | 0 | +10.26(+0.92%) |
Apr 19, 2017 | 1104 | 1111 | 1094 | 1119 | 0 | +0.00(+0.00%) |
Apr 18, 2017 | 1097 | 1107 | 1089 | 1119 | 0 | -2.95(-0.26%) |
Apr 17, 2017 | 1091 | 1105 | 1086 | 1122 | 0 | +14.53(+1.31%) |
Apr 13, 2017 | 1095 | 1103 | 1085 | 1107 | 0 | -9.93(-0.89%) |
Apr 12, 2017 | 1103 | 1109 | 1092 | 1117 | 0 | -6.89(-0.61%) |
Apr 11, 2017 | 1099 | 1109 | 1090 | 1124 | 0 | +2.84(+0.25%) |
Apr 10, 2017 | 1101 | 1111 | 1094 | 1121 | 0 | +1.37(+0.12%) |
Apr 07, 2017 | 1098 | 1108 | 1093 | 1120 | 0 | -1.56(-0.14%) |
Apr 06, 2017 | 1095 | 1108 | 1088 | 1122 | 0 | +6.35(+0.57%) |
Apr 05, 2017 | 1107 | 1115 | 1091 | 1115 | 0 | -6.38(-0.57%) |
Apr 04, 2017 | 1098 | 1109 | 1093 | 1122 | 0 | +1.33(+0.12%) |
Apr 03, 2017 | 1106 | 1111 | 1090 | 1120 | 0 | -4.04(-0.36%) |
Mar 31, 2017 | 1104 | 1113 | 1098 | 1124 | 0 | -1.95(-0.17%) |
Mar 30, 2017 | 1096 | 1112 | 1091 | 1126 | 0 | +10.03(+0.90%) |
Mar 29, 2017 | 1095 | 1103 | 1087 | 1116 | 0 | -1.66(-0.15%) |
Mar 28, 2017 | 1087 | 1103 | 1081 | 1118 | 0 | +10.11(+0.91%) |
Mar 27, 2017 | 1080 | 1095 | 1071 | 1108 | 0 | -5.17(-0.46%) |
Mar 24, 2017 | 1097 | 1104 | 1087 | 1113 | 0 | -0.59(-0.05%) |
Mar 23, 2017 | 1089 | 1105 | 1084 | 1114 | 0 | +4.35(+0.39%) |
Mar 22, 2017 | 1088 | 1097 | 1075 | 1109 | 0 | -0.47(-0.04%) |
Mar 21, 2017 | 1118 | 1121 | 1086 | 1110 | 0 | -23.14(-2.04%) |
Mar 20, 2017 | 1118 | 1124 | 1108 | 1133 | 0 | -6.87(-0.60%) |
Mar 17, 2017 | 1124 | 1130 | 1111 | 1140 | 0 | -2.69(-0.24%) |
Mar 16, 2017 | 1122 | 1131 | 1116 | 1142 | 0 | +4.24(+0.37%) |
Mar 15, 2017 | 1114 | 1127 | 1106 | 1138 | 0 | +7.73(+0.68%) |
Mar 14, 2017 | 1110 | 1116 | 1101 | 1130 | 0 | -2.50(-0.22%) |
Mar 13, 2017 | 1113 | 1121 | 1106 | 1133 | 0 | +1.12(+0.10%) |
Mar 10, 2017 | 1117 | 1124 | 1103 | 1132 | 0 | +0.19(+0.02%) |
Mar 09, 2017 | 1118 | 1126 | 1106 | 1132 | 0 | -2.93(-0.26%) |
Mar 08, 2017 | 1127 | 1132 | 1112 | 1134 | 0 | -9.32(-0.81%) |
Mar 07, 2017 | 1126 | 1132 | 1118 | 1144 | 0 | -3.39(-0.30%) |
Mar 06, 2017 | 1128 | 1135 | 1119 | 1147 | 0 | -5.68(-0.49%) |
Mar 03, 2017 | 1132 | 1140 | 1123 | 1153 | 0 | +1.49(+0.13%) |
Mar 02, 2017 | 1146 | 1150 | 1127 | 1151 | 0 | -15.43(-1.32%) |