Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1047 | 1063 | 988.40 | 1028 | 914 | -8.40(-0.81%) |
May 30, 2017 | 963.20 | 1036 | 949.20 | 1036 | 1,327 | +86.80(+9.14%) |
May 26, 2017 | 960.40 | 968.80 | 938.00 | 949.20 | 617 | -16.80(-1.74%) |
May 25, 2017 | 940.80 | 985.04 | 938.00 | 966.00 | 855 | +16.80(+1.77%) |
May 24, 2017 | 1025 | 1030 | 924.00 | 949.20 | 1,902 | -67.20(-6.61%) |
May 23, 2017 | 1039 | 1055 | 985.60 | 1016 | 1,238 | -25.20(-2.42%) |
May 22, 2017 | 1078 | 1134 | 1028 | 1042 | 3,239 | -28.00(-2.62%) |
May 19, 2017 | 1072 | 1081 | 1011 | 1070 | 3,785 | +2.80(+0.26%) |
May 18, 2017 | 1100 | 1128 | 1008 | 1067 | 6,670 | -36.40(-3.30%) |
May 17, 2017 | 1044 | 1274 | 1036 | 1103 | 54,610 | +221.20(+25.08%) |
May 16, 2017 | 910.00 | 910.00 | 879.20 | 882.00 | 263 | -14.00(-1.56%) |
May 15, 2017 | 910.00 | 924.00 | 896.00 | 896.00 | 248 | -5.60(-0.62%) |
May 12, 2017 | 896.00 | 910.00 | 868.00 | 901.60 | 389 | +5.60(+0.63%) |
May 11, 2017 | 854.00 | 921.20 | 851.20 | 896.00 | 1,385 | -39.20(-4.19%) |
May 10, 2017 | 966.00 | 966.00 | 926.80 | 935.20 | 552 | -19.60(-2.05%) |
May 09, 2017 | 910.00 | 963.20 | 907.20 | 954.80 | 571 | +50.40(+5.57%) |
May 08, 2017 | 893.20 | 912.24 | 884.80 | 904.40 | 299 | +2.80(+0.31%) |
May 05, 2017 | 890.40 | 901.60 | 877.91 | 901.60 | 208 | +16.80(+1.90%) |
May 04, 2017 | 879.20 | 884.80 | 870.80 | 884.80 | 295 | +0.00(+0.00%) |
May 03, 2017 | 887.60 | 893.20 | 868.00 | 884.80 | 287 | -2.80(-0.32%) |
May 02, 2017 | 859.60 | 908.07 | 848.40 | 887.60 | 485 | +25.20(+2.92%) |
May 01, 2017 | 890.40 | 894.88 | 854.11 | 862.40 | 395 | -30.80(-3.45%) |
Apr 28, 2017 | 904.40 | 904.40 | 882.00 | 893.20 | 148 | -11.20(-1.24%) |
Apr 27, 2017 | 884.80 | 907.17 | 883.34 | 904.40 | 118 | +14.00(+1.57%) |
Apr 26, 2017 | 898.80 | 932.96 | 882.00 | 890.40 | 206 | -14.00(-1.55%) |
Apr 25, 2017 | 910.00 | 918.40 | 882.00 | 904.40 | 475 | -5.60(-0.62%) |
Apr 24, 2017 | 946.40 | 946.40 | 910.00 | 910.00 | 517 | -33.60(-3.56%) |
Apr 21, 2017 | 932.40 | 957.60 | 915.60 | 943.60 | 326 | +5.60(+0.60%) |
Apr 20, 2017 | 952.00 | 952.00 | 915.60 | 938.00 | 294 | +8.40(+0.90%) |
Apr 19, 2017 | 940.80 | 960.40 | 901.88 | 929.60 | 861 | +28.00(+3.11%) |
Apr 18, 2017 | 904.40 | 929.60 | 882.00 | 901.60 | 468 | +22.40(+2.55%) |
Apr 17, 2017 | 873.60 | 896.00 | 862.40 | 879.20 | 199 | +11.20(+1.29%) |
Apr 13, 2017 | 859.60 | 909.27 | 851.20 | 868.00 | 380 | +0.00(+0.00%) |
Apr 12, 2017 | 859.60 | 890.40 | 848.40 | 868.00 | 336 | +11.20(+1.31%) |
Apr 11, 2017 | 887.60 | 904.40 | 845.60 | 856.80 | 579 | -28.00(-3.16%) |
Apr 10, 2017 | 982.80 | 1047 | 870.80 | 884.80 | 3,158 | +16.80(+1.94%) |
Apr 07, 2017 | 882.00 | 907.20 | 859.60 | 868.00 | 423 | -14.00(-1.59%) |
Apr 06, 2017 | 882.00 | 907.76 | 858.37 | 882.00 | 307 | +0.00(+0.00%) |
Apr 05, 2017 | 910.00 | 924.00 | 868.00 | 882.00 | 868 | -33.60(-3.67%) |
Apr 04, 2017 | 924.00 | 991.20 | 910.00 | 915.60 | 1,306 | -22.40(-2.39%) |
Apr 03, 2017 | 980.00 | 1002 | 926.80 | 938.00 | 539 | -50.40(-5.10%) |
Mar 31, 2017 | 1047 | 1081 | 980.00 | 988.40 | 777 | -19.60(-1.94%) |
Mar 30, 2017 | 963.20 | 1075 | 963.20 | 1008 | 1,678 | +53.20(+5.57%) |
Mar 29, 2017 | 924.00 | 956.48 | 924.00 | 954.80 | 308 | +36.40(+3.96%) |
Mar 28, 2017 | 923.97 | 958.75 | 910.05 | 918.40 | 800 | -13.92(-1.49%) |
Mar 27, 2017 | 923.97 | 968.50 | 873.87 | 932.32 | 952 | +11.13(+1.21%) |
Mar 24, 2017 | 918.40 | 960.15 | 912.83 | 921.18 | 1,558 | +8.35(+0.91%) |
Mar 23, 2017 | 887.79 | 937.88 | 873.87 | 912.83 | 2,091 | +30.61(+3.47%) |
Mar 22, 2017 | 859.96 | 915.62 | 843.26 | 882.22 | 918 | +27.83(+3.26%) |
Mar 21, 2017 | 873.87 | 888.51 | 837.69 | 854.39 | 1,032 | +2.78(+0.33%) |
Mar 20, 2017 | 876.65 | 893.35 | 782.03 | 851.61 | 1,901 | -30.61(-3.47%) |
Mar 17, 2017 | 932.32 | 937.88 | 882.22 | 882.22 | 533 | -41.75(-4.52%) |
Mar 16, 2017 | 926.75 | 940.66 | 890.57 | 923.97 | 640 | +16.70(+1.84%) |
Mar 15, 2017 | 918.40 | 937.88 | 882.22 | 907.27 | 1,370 | -19.48(-2.10%) |
Mar 14, 2017 | 960.15 | 964.96 | 918.40 | 926.75 | 1,058 | -33.40(-3.48%) |
Mar 13, 2017 | 999.11 | 1010 | 946.26 | 960.15 | 1,279 | -19.48(-1.99%) |
Mar 10, 2017 | 965.71 | 987.98 | 951.80 | 979.63 | 478 | +13.91(+1.44%) |
Mar 09, 2017 | 926.75 | 990.76 | 900.31 | 965.71 | 1,766 | +27.83(+2.97%) |
Mar 08, 2017 | 951.80 | 965.71 | 893.35 | 937.88 | 1,632 | -5.57(-0.59%) |
Mar 07, 2017 | 965.71 | 1016 | 921.18 | 943.45 | 2,633 | +11.13(+1.19%) |
Mar 06, 2017 | 999.11 | 999.11 | 851.61 | 932.32 | 4,275 | -89.05(-8.72%) |
Mar 03, 2017 | 1024 | 1055 | 1013 | 1021 | 1,020 | +2.78(+0.27%) |
Mar 02, 2017 | 1099 | 1127 | 1010 | 1019 | 1,961 | -108.54(-9.63%) |