Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1058 | 1063 | 1054 | 1059 | 0 | +2.55(+0.24%) |
Jul 28, 2017 | 1062 | 1065 | 1050 | 1056 | 0 | -3.17(-0.30%) |
Jul 27, 2017 | 1058 | 1064 | 1050 | 1059 | 0 | +1.11(+0.10%) |
Jul 26, 2017 | 1060 | 1065 | 1053 | 1058 | 0 | +0.79(+0.07%) |
Jul 25, 2017 | 1067 | 1073 | 1051 | 1057 | 0 | -16.94(-1.58%) |
Jul 24, 2017 | 1082 | 1086 | 1072 | 1074 | 0 | -10.26(-0.95%) |
Jul 21, 2017 | 1074 | 1088 | 1068 | 1085 | 0 | -13.14(-1.20%) |
Jul 20, 2017 | 1102 | 1109 | 1092 | 1098 | 0 | -10.89(-0.98%) |
Jul 19, 2017 | 1107 | 1111 | 1104 | 1109 | 0 | +2.56(+0.23%) |
Jul 18, 2017 | 1103 | 1108 | 1100 | 1106 | 0 | +0.03(+0.00%) |
Jul 17, 2017 | 1106 | 1110 | 1102 | 1106 | 0 | +0.84(+0.08%) |
Jul 14, 2017 | 1103 | 1109 | 1100 | 1105 | 0 | +3.01(+0.27%) |
Jul 13, 2017 | 1098 | 1105 | 1094 | 1102 | 0 | +3.21(+0.29%) |
Jul 12, 2017 | 1098 | 1107 | 1093 | 1099 | 0 | +7.16(+0.66%) |
Jul 11, 2017 | 1086 | 1095 | 1078 | 1092 | 0 | +6.17(+0.57%) |
Jul 10, 2017 | 1086 | 1092 | 1079 | 1086 | 0 | -0.90(-0.08%) |
Jul 07, 2017 | 1086 | 1091 | 1080 | 1087 | 0 | +1.28(+0.12%) |
Jul 06, 2017 | 1098 | 1103 | 1081 | 1085 | 0 | -23.01(-2.08%) |
Jul 05, 2017 | 1111 | 1114 | 1104 | 1108 | 0 | -0.14(-0.01%) |
Jul 03, 2017 | 1104 | 1115 | 1100 | 1108 | 0 | +9.31(+0.85%) |
Jun 30, 2017 | 1102 | 1106 | 1095 | 1099 | 0 | +2.49(+0.23%) |
Jun 29, 2017 | 1105 | 1110 | 1089 | 1097 | 0 | -7.05(-0.64%) |
Jun 28, 2017 | 1106 | 1111 | 1101 | 1104 | 0 | +2.33(+0.21%) |
Jun 27, 2017 | 1110 | 1113 | 1100 | 1101 | 0 | -11.17(-1.00%) |
Jun 26, 2017 | 1114 | 1118 | 1110 | 1113 | 0 | -0.80(-0.07%) |
Jun 23, 2017 | 1116 | 1118 | 1108 | 1113 | 0 | +1.04(+0.09%) |
Jun 22, 2017 | 1117 | 1121 | 1111 | 1112 | 0 | -5.19(-0.46%) |
Jun 21, 2017 | 1125 | 1127 | 1113 | 1117 | 0 | -5.55(-0.49%) |
Jun 20, 2017 | 1133 | 1137 | 1121 | 1123 | 0 | -11.85(-1.04%) |
Jun 19, 2017 | 1136 | 1140 | 1130 | 1135 | 0 | +0.40(+0.04%) |
Jun 16, 2017 | 1133 | 1138 | 1125 | 1134 | 0 | +3.34(+0.30%) |
Jun 15, 2017 | 1119 | 1132 | 1117 | 1131 | 0 | +5.63(+0.50%) |
Jun 14, 2017 | 1122 | 1130 | 1118 | 1126 | 0 | +5.21(+0.47%) |
Jun 13, 2017 | 1129 | 1133 | 1114 | 1120 | 0 | -4.62(-0.41%) |
Jun 12, 2017 | 1109 | 1138 | 1117 | 1125 | 0 | +16.10(+1.45%) |
Jun 09, 2017 | 1101 | 1110 | 1098 | 1109 | 0 | +8.82(+0.80%) |
Jun 08, 2017 | 1100 | 1106 | 1094 | 1100 | 0 | -1.15(-0.10%) |
Jun 07, 2017 | 1108 | 1110 | 1095 | 1101 | 0 | -5.72(-0.52%) |
Jun 06, 2017 | 1109 | 1112 | 1103 | 1107 | 0 | -4.12(-0.37%) |
Jun 05, 2017 | 1114 | 1118 | 1108 | 1111 | 0 | -3.30(-0.30%) |
Jun 02, 2017 | 1110 | 1118 | 1105 | 1114 | 0 | +8.64(+0.78%) |
Jun 01, 2017 | 1099 | 1112 | 1097 | 1106 | 0 | +9.35(+0.85%) |
May 31, 2017 | 1094 | 1099 | 1090 | 1096 | 0 | +2.86(+0.26%) |
May 30, 2017 | 1091 | 1097 | 1086 | 1093 | 0 | -0.57(-0.05%) |
May 26, 2017 | 1092 | 1097 | 1088 | 1094 | 0 | +0.23(+0.02%) |
May 25, 2017 | 1097 | 1102 | 1088 | 1094 | 0 | -2.09(-0.19%) |
May 24, 2017 | 1106 | 1110 | 1091 | 1096 | 0 | -7.63(-0.69%) |
May 23, 2017 | 1102 | 1107 | 1098 | 1103 | 0 | +2.95(+0.27%) |
May 22, 2017 | 1098 | 1104 | 1094 | 1101 | 0 | +6.72(+0.61%) |
May 19, 2017 | 1083 | 1098 | 1079 | 1094 | 0 | +14.83(+1.37%) |
May 18, 2017 | 1075 | 1085 | 1067 | 1079 | 0 | +0.86(+0.08%) |
May 17, 2017 | 1096 | 1091 | 1078 | 1078 | 0 | -21.36(-1.94%) |
May 16, 2017 | 1103 | 1105 | 1096 | 1099 | 0 | -0.96(-0.09%) |
May 15, 2017 | 1097 | 1103 | 1094 | 1100 | 0 | +0.27(+0.02%) |
May 12, 2017 | 1101 | 1105 | 1091 | 1100 | 0 | -10.87(-0.98%) |
May 11, 2017 | 1105 | 1113 | 1099 | 1111 | 0 | +2.93(+0.26%) |
May 10, 2017 | 1113 | 1114 | 1104 | 1108 | 0 | -7.08(-0.63%) |
May 09, 2017 | 1120 | 1122 | 1112 | 1115 | 0 | -3.48(-0.31%) |
May 08, 2017 | 1122 | 1124 | 1116 | 1119 | 0 | -5.64(-0.50%) |
May 05, 2017 | 1121 | 1127 | 1119 | 1124 | 0 | +1.48(+0.13%) |
May 04, 2017 | 1120 | 1125 | 1115 | 1123 | 0 | +4.55(+0.41%) |
May 03, 2017 | 1111 | 1121 | 1107 | 1118 | 0 | +6.40(+0.58%) |
May 02, 2017 | 1111 | 1116 | 1107 | 1112 | 0 | +3.39(+0.31%) |