Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1063 | 1070 | 1045 | 1052 | 0 | -8.88(-0.84%) |
Jul 28, 2017 | 1056 | 1070 | 1045 | 1060 | 0 | +3.28(+0.31%) |
Jul 27, 2017 | 1069 | 1077 | 1045 | 1057 | 0 | -12.76(-1.19%) |
Jul 26, 2017 | 1068 | 1083 | 1056 | 1070 | 0 | -10.87(-1.01%) |
Jul 25, 2017 | 1087 | 1097 | 1072 | 1081 | 0 | -3.86(-0.36%) |
Jul 24, 2017 | 1079 | 1093 | 1068 | 1085 | 0 | +10.06(+0.94%) |
Jul 21, 2017 | 1080 | 1089 | 1066 | 1075 | 0 | -3.91(-0.36%) |
Jul 20, 2017 | 1073 | 1086 | 1064 | 1078 | 0 | +8.71(+0.81%) |
Jul 19, 2017 | 1058 | 1077 | 1051 | 1070 | 0 | +13.87(+1.31%) |
Jul 18, 2017 | 1060 | 1067 | 1028 | 1056 | 0 | -3.68(-0.35%) |
Jul 17, 2017 | 1066 | 1072 | 1054 | 1060 | 0 | -4.63(-0.44%) |
Jul 14, 2017 | 1057 | 1070 | 1049 | 1064 | 0 | +8.26(+0.78%) |
Jul 13, 2017 | 1063 | 1070 | 1039 | 1056 | 0 | -8.11(-0.76%) |
Jul 12, 2017 | 1064 | 1074 | 1053 | 1064 | 0 | +5.66(+0.53%) |
Jul 11, 2017 | 1046 | 1066 | 1038 | 1058 | 0 | +11.13(+1.06%) |
Jul 10, 2017 | 1052 | 1058 | 1039 | 1047 | 0 | -6.00(-0.57%) |
Jul 07, 2017 | 1045 | 1057 | 1040 | 1053 | 0 | +10.26(+0.98%) |
Jul 06, 2017 | 1053 | 1059 | 1035 | 1043 | 0 | -15.93(-1.50%) |
Jul 05, 2017 | 1055 | 1066 | 1044 | 1059 | 0 | +3.96(+0.38%) |
Jul 04, 2017 | 1058 | 1065 | 1047 | 1055 | 0 | +0.00(+0.00%) |
Jul 03, 2017 | 1058 | 1065 | 1047 | 1055 | 0 | -0.95(-0.09%) |
Jun 30, 2017 | 1057 | 1065 | 1047 | 1056 | 0 | +1.76(+0.17%) |
Jun 29, 2017 | 1062 | 1067 | 1043 | 1054 | 0 | -7.57(-0.71%) |
Jun 28, 2017 | 1055 | 1068 | 1046 | 1062 | 0 | +12.37(+1.18%) |
Jun 27, 2017 | 1063 | 1070 | 1045 | 1049 | 0 | -13.92(-1.31%) |
Jun 26, 2017 | 1066 | 1075 | 1053 | 1063 | 0 | -1.47(-0.14%) |
Jun 23, 2017 | 1062 | 1071 | 1047 | 1065 | 0 | +3.95(+0.37%) |
Jun 22, 2017 | 1053 | 1073 | 1046 | 1061 | 0 | +10.01(+0.95%) |
Jun 21, 2017 | 1037 | 1057 | 1032 | 1051 | 0 | +14.52(+1.40%) |
Jun 20, 2017 | 1033 | 1050 | 1026 | 1036 | 0 | +2.36(+0.23%) |
Jun 19, 2017 | 1026 | 1039 | 1020 | 1034 | 0 | +10.65(+1.04%) |
Jun 16, 2017 | 1020 | 1030 | 1012 | 1023 | 0 | +1.42(+0.14%) |
Jun 15, 2017 | 1021 | 1030 | 1011 | 1022 | 0 | -4.11(-0.40%) |
Jun 14, 2017 | 1022 | 1035 | 1014 | 1026 | 0 | -1.31(-0.13%) |
Jun 13, 2017 | 1017 | 1034 | 1011 | 1027 | 0 | +12.36(+1.22%) |
Jun 12, 2017 | 1023 | 1033 | 1001 | 1015 | 0 | -8.23(-0.80%) |
Jun 09, 2017 | 1019 | 1035 | 1011 | 1023 | 0 | +5.27(+0.52%) |
Jun 08, 2017 | 1016 | 1027 | 1009 | 1018 | 0 | -2.30(-0.23%) |
Jun 07, 2017 | 1019 | 1032 | 1008 | 1020 | 0 | +2.92(+0.29%) |
Jun 06, 2017 | 1017 | 1027 | 1009 | 1017 | 0 | -4.37(-0.43%) |
Jun 05, 2017 | 1023 | 1034 | 1005 | 1022 | 0 | +0.15(+0.01%) |
Jun 02, 2017 | 1017 | 1031 | 1004 | 1021 | 0 | +5.24(+0.52%) |
Jun 01, 2017 | 994.62 | 1021 | 990.47 | 1016 | 0 | +23.61(+2.38%) |
May 31, 2017 | 993.15 | 1001 | 979.44 | 992.61 | 0 | +2.00(+0.20%) |
May 30, 2017 | 996.28 | 1005 | 985.25 | 990.62 | 0 | -6.47(-0.65%) |
May 29, 2017 | 1002 | 1009 | 990.55 | 997.09 | 0 | -0.01(-0.00%) |
May 26, 2017 | 1002 | 1009 | 990.56 | 997.10 | 0 | -5.34(-0.53%) |
May 25, 2017 | 997.19 | 1008 | 990.65 | 1002 | 0 | +7.55(+0.76%) |
May 24, 2017 | 990.28 | 999.72 | 981.85 | 994.89 | 0 | +4.97(+0.50%) |
May 23, 2017 | 988.64 | 997.07 | 979.31 | 989.92 | 0 | +1.79(+0.18%) |
May 22, 2017 | 986.62 | 999.11 | 975.78 | 988.13 | 0 | +9.20(+0.94%) |
May 19, 2017 | 983.58 | 994.80 | 970.73 | 978.93 | 0 | -2.21(-0.23%) |
May 18, 2017 | 971.40 | 992.11 | 963.01 | 981.14 | 0 | +10.29(+1.06%) |
May 17, 2017 | 982.97 | 989.96 | 965.04 | 970.86 | 0 | -15.58(-1.58%) |
May 16, 2017 | 991.80 | 998.66 | 978.01 | 986.44 | 0 | -3.05(-0.31%) |
May 15, 2017 | 986.92 | 999.95 | 978.97 | 989.49 | 0 | +2.71(+0.27%) |
May 12, 2017 | 984.39 | 997.43 | 975.26 | 986.78 | 0 | +1.01(+0.10%) |
May 11, 2017 | 987.01 | 995.22 | 971.74 | 985.77 | 0 | -6.20(-0.63%) |
May 10, 2017 | 982.63 | 999.36 | 975.89 | 991.98 | 0 | +8.69(+0.88%) |
May 09, 2017 | 979.58 | 991.74 | 972.14 | 983.28 | 0 | +5.62(+0.57%) |
May 08, 2017 | 980.01 | 990.88 | 968.83 | 977.67 | 0 | -0.82(-0.08%) |
May 05, 2017 | 980.22 | 986.31 | 968.05 | 978.49 | 0 | +1.09(+0.11%) |
May 04, 2017 | 976.27 | 986.60 | 964.26 | 977.40 | 0 | +5.70(+0.59%) |
May 03, 2017 | 977.70 | 987.25 | 962.57 | 971.69 | 0 | -7.11(-0.73%) |
May 02, 2017 | 976.74 | 987.77 | 964.13 | 978.80 | 0 | +4.40(+0.45%) |