Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1426 | 1441 | 1408 | 1418 | 0 | -4.82(-0.34%) |
Jul 28, 2017 | 1424 | 1438 | 1407 | 1423 | 0 | -9.04(-0.63%) |
Jul 27, 2017 | 1443 | 1460 | 1409 | 1432 | 0 | -5.66(-0.39%) |
Jul 26, 2017 | 1436 | 1448 | 1425 | 1438 | 0 | +4.91(+0.34%) |
Jul 25, 2017 | 1437 | 1445 | 1422 | 1433 | 0 | -7.22(-0.50%) |
Jul 24, 2017 | 1440 | 1450 | 1429 | 1440 | 0 | +2.46(+0.17%) |
Jul 21, 2017 | 1436 | 1448 | 1425 | 1438 | 0 | -2.75(-0.19%) |
Jul 20, 2017 | 1440 | 1450 | 1425 | 1440 | 0 | -2.18(-0.15%) |
Jul 19, 2017 | 1437 | 1452 | 1429 | 1443 | 0 | +9.87(+0.69%) |
Jul 18, 2017 | 1426 | 1438 | 1417 | 1433 | 0 | +2.84(+0.20%) |
Jul 17, 2017 | 1429 | 1439 | 1418 | 1430 | 0 | +0.35(+0.02%) |
Jul 14, 2017 | 1420 | 1436 | 1414 | 1430 | 0 | +13.21(+0.93%) |
Jul 13, 2017 | 1419 | 1430 | 1404 | 1416 | 0 | -1.70(-0.12%) |
Jul 12, 2017 | 1410 | 1425 | 1401 | 1418 | 0 | +17.23(+1.23%) |
Jul 11, 2017 | 1391 | 1407 | 1383 | 1401 | 0 | +11.46(+0.82%) |
Jul 10, 2017 | 1381 | 1397 | 1372 | 1389 | 0 | +9.51(+0.69%) |
Jul 07, 2017 | 1368 | 1388 | 1363 | 1380 | 0 | +14.19(+1.04%) |
Jul 06, 2017 | 1368 | 1380 | 1356 | 1366 | 0 | -12.68(-0.92%) |
Jul 05, 2017 | 1369 | 1387 | 1359 | 1378 | 0 | +14.51(+1.06%) |
Jul 04, 2017 | 1380 | 1389 | 1356 | 1364 | 0 | +0.00(+0.00%) |
Jul 03, 2017 | 1380 | 1389 | 1356 | 1364 | 0 | -11.41(-0.83%) |
Jun 30, 2017 | 1391 | 1398 | 1367 | 1375 | 0 | -8.18(-0.59%) |
Jun 29, 2017 | 1403 | 1408 | 1366 | 1383 | 0 | -23.89(-1.70%) |
Jun 28, 2017 | 1334 | 1350 | 1320 | 1407 | 0 | +19.02(+1.37%) |
Jun 27, 2017 | 1345 | 1352 | 1322 | 1388 | 0 | -21.48(-1.52%) |
Jun 26, 2017 | 1356 | 1367 | 1338 | 1410 | 0 | -0.34(-0.02%) |
Jun 23, 2017 | 1345 | 1357 | 1338 | 1410 | 0 | +1.87(+0.13%) |
Jun 22, 2017 | 1347 | 1357 | 1336 | 1408 | 0 | -1.75(-0.12%) |
Jun 21, 2017 | 1341 | 1356 | 1331 | 1410 | 0 | +11.02(+0.79%) |
Jun 20, 2017 | 1350 | 1358 | 1333 | 1399 | 0 | -12.48(-0.88%) |
Jun 19, 2017 | 1336 | 1355 | 1330 | 1411 | 0 | +23.44(+1.69%) |
Jun 16, 2017 | 1330 | 1342 | 1316 | 1388 | 0 | -4.69(-0.34%) |
Jun 15, 2017 | 1321 | 1338 | 1312 | 1393 | 0 | -7.66(-0.55%) |
Jun 14, 2017 | 1352 | 1359 | 1327 | 1400 | 0 | -8.94(-0.63%) |
Jun 13, 2017 | 1348 | 1360 | 1330 | 1409 | 0 | +10.34(+0.74%) |
Jun 12, 2017 | 1331 | 1351 | 1305 | 1399 | 0 | -7.09(-0.50%) |
Jun 09, 2017 | 1385 | 1394 | 1322 | 1406 | 0 | -43.60(-3.01%) |
Jun 08, 2017 | 1386 | 1396 | 1369 | 1450 | 0 | +6.80(+0.47%) |
Jun 07, 2017 | 1376 | 1389 | 1368 | 1443 | 0 | +9.21(+0.64%) |
Jun 06, 2017 | 1367 | 1382 | 1361 | 1434 | 0 | +0.67(+0.05%) |
Jun 05, 2017 | 1371 | 1384 | 1362 | 1433 | 0 | -1.69(-0.12%) |
Jun 02, 2017 | 1365 | 1380 | 1356 | 1435 | 0 | +9.52(+0.67%) |
Jun 01, 2017 | 1357 | 1368 | 1346 | 1425 | 0 | +10.30(+0.73%) |
May 31, 2017 | 1358 | 1364 | 1340 | 1415 | 0 | -0.37(-0.03%) |
May 30, 2017 | 1346 | 1361 | 1340 | 1415 | 0 | +7.59(+0.54%) |
May 26, 2017 | 1346 | 1355 | 1334 | 1408 | 0 | -0.75(-0.05%) |
May 25, 2017 | 1340 | 1354 | 1334 | 1408 | 0 | +11.42(+0.82%) |
May 24, 2017 | 1330 | 1342 | 1320 | 1397 | 0 | +8.50(+0.61%) |
May 23, 2017 | 1331 | 1338 | 1315 | 1388 | 0 | +0.46(+0.03%) |
May 22, 2017 | 1319 | 1332 | 1311 | 1388 | 0 | +12.68(+0.92%) |
May 19, 2017 | 1312 | 1325 | 1303 | 1375 | 0 | +11.24(+0.82%) |
May 18, 2017 | 1293 | 1313 | 1284 | 1364 | 0 | +7.37(+0.54%) |
May 17, 2017 | 1324 | 1329 | 1291 | 1357 | 0 | -43.28(-3.09%) |
May 16, 2017 | 1336 | 1344 | 1324 | 1400 | 0 | +7.08(+0.51%) |
May 15, 2017 | 1326 | 1339 | 1316 | 1393 | 0 | +10.75(+0.78%) |
May 12, 2017 | 1319 | 1329 | 1308 | 1382 | 0 | +1.77(+0.13%) |
May 11, 2017 | 1315 | 1327 | 1303 | 1380 | 0 | -0.53(-0.04%) |
May 10, 2017 | 1313 | 1327 | 1304 | 1381 | 0 | +12.96(+0.95%) |
May 09, 2017 | 1300 | 1315 | 1294 | 1368 | 0 | +7.32(+0.54%) |
May 08, 2017 | 1295 | 1307 | 1285 | 1361 | 0 | +0.89(+0.07%) |
May 05, 2017 | 1290 | 1303 | 1280 | 1360 | 0 | +11.73(+0.87%) |
May 04, 2017 | 1286 | 1295 | 1275 | 1348 | 0 | +1.41(+0.10%) |
May 03, 2017 | 1284 | 1294 | 1273 | 1347 | 0 | -4.28(-0.32%) |
May 02, 2017 | 1293 | 1300 | 1278 | 1351 | 0 | -1.12(-0.08%) |