Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1112 | 1127 | 1107 | 1118 | 0 | +8.57(+0.77%) |
Jun 29, 2017 | 1116 | 1123 | 1098 | 1109 | 0 | -4.99(-0.45%) |
Jun 28, 2017 | 1111 | 1123 | 1105 | 1114 | 0 | +8.92(+0.81%) |
Jun 27, 2017 | 1113 | 1121 | 1100 | 1105 | 0 | -8.20(-0.74%) |
Jun 26, 2017 | 1112 | 1122 | 1104 | 1113 | 0 | +4.81(+0.43%) |
Jun 23, 2017 | 1102 | 1116 | 1095 | 1109 | 0 | +6.57(+0.60%) |
Jun 22, 2017 | 1103 | 1112 | 1094 | 1102 | 0 | -1.80(-0.16%) |
Jun 21, 2017 | 1108 | 1115 | 1097 | 1104 | 0 | -2.33(-0.21%) |
Jun 20, 2017 | 1115 | 1120 | 1101 | 1106 | 0 | -10.06(-0.90%) |
Jun 19, 2017 | 1111 | 1121 | 1102 | 1116 | 0 | +8.88(+0.80%) |
Jun 16, 2017 | 1109 | 1117 | 1094 | 1107 | 0 | -4.94(-0.44%) |
Jun 15, 2017 | 1108 | 1119 | 1099 | 1112 | 0 | -2.99(-0.27%) |
Jun 14, 2017 | 1117 | 1125 | 1105 | 1115 | 0 | +0.90(+0.08%) |
Jun 13, 2017 | 1112 | 1122 | 1102 | 1114 | 0 | +3.26(+0.29%) |
Jun 12, 2017 | 1107 | 1121 | 1099 | 1111 | 0 | +3.42(+0.31%) |
Jun 09, 2017 | 1106 | 1117 | 1097 | 1108 | 0 | +2.19(+0.20%) |
Jun 08, 2017 | 1102 | 1116 | 1093 | 1106 | 0 | +0.55(+0.05%) |
Jun 07, 2017 | 1104 | 1113 | 1095 | 1105 | 0 | +1.73(+0.16%) |
Jun 06, 2017 | 1106 | 1114 | 1095 | 1103 | 0 | -3.74(-0.34%) |
Jun 05, 2017 | 1107 | 1115 | 1098 | 1107 | 0 | -1.77(-0.16%) |
Jun 02, 2017 | 1106 | 1119 | 1098 | 1109 | 0 | +5.27(+0.48%) |
Jun 01, 2017 | 1091 | 1108 | 1085 | 1104 | 0 | +15.31(+1.41%) |
May 31, 2017 | 1090 | 1096 | 1077 | 1088 | 0 | +0.39(+0.04%) |
May 30, 2017 | 1087 | 1096 | 1079 | 1088 | 0 | -2.17(-0.20%) |
May 29, 2017 | 1087 | 1097 | 1078 | 1090 | 0 | +0.01(+0.00%) |
May 26, 2017 | 1087 | 1097 | 1078 | 1090 | 0 | +2.26(+0.21%) |
May 25, 2017 | 1086 | 1099 | 1077 | 1088 | 0 | +0.54(+0.05%) |
May 24, 2017 | 1085 | 1095 | 1075 | 1087 | 0 | +2.15(+0.20%) |
May 23, 2017 | 1085 | 1094 | 1077 | 1085 | 0 | +1.13(+0.10%) |
May 22, 2017 | 1082 | 1092 | 1075 | 1084 | 0 | +4.06(+0.38%) |
May 19, 2017 | 1073 | 1087 | 1067 | 1080 | 0 | +9.10(+0.85%) |
May 18, 2017 | 1071 | 1079 | 1060 | 1071 | 0 | -4.21(-0.39%) |
May 17, 2017 | 1090 | 1093 | 1070 | 1075 | 0 | -22.25(-2.03%) |
May 16, 2017 | 1101 | 1107 | 1088 | 1097 | 0 | -2.39(-0.22%) |
May 15, 2017 | 1096 | 1107 | 1091 | 1100 | 0 | +4.73(+0.43%) |
May 12, 2017 | 1100 | 1106 | 1088 | 1095 | 0 | -7.92(-0.72%) |
May 11, 2017 | 1103 | 1111 | 1092 | 1103 | 0 | -3.66(-0.33%) |
May 10, 2017 | 1101 | 1111 | 1095 | 1106 | 0 | +4.15(+0.38%) |
May 09, 2017 | 1102 | 1112 | 1092 | 1102 | 0 | +3.06(+0.28%) |
May 08, 2017 | 1103 | 1112 | 1092 | 1099 | 0 | +2.44(+0.22%) |
May 05, 2017 | 1093 | 1102 | 1085 | 1097 | 0 | +7.84(+0.72%) |
May 04, 2017 | 1089 | 1099 | 1078 | 1089 | 0 | +2.37(+0.22%) |
May 03, 2017 | 1091 | 1098 | 1078 | 1087 | 0 | -6.32(-0.58%) |
May 02, 2017 | 1094 | 1103 | 1083 | 1093 | 0 | +0.00(+0.00%) |
May 01, 2017 | 1099 | 1106 | 1085 | 1093 | 0 | -4.90(-0.45%) |
Apr 28, 2017 | 1103 | 1110 | 1088 | 1098 | 0 | -7.16(-0.65%) |
Apr 27, 2017 | 1106 | 1115 | 1094 | 1105 | 0 | +0.23(+0.02%) |
Apr 26, 2017 | 1102 | 1116 | 1094 | 1105 | 0 | +2.50(+0.23%) |
Apr 25, 2017 | 1101 | 1112 | 1092 | 1102 | 0 | +6.30(+0.57%) |
Apr 24, 2017 | 1097 | 1105 | 1087 | 1096 | 0 | +12.63(+1.17%) |
Apr 21, 2017 | 1088 | 1094 | 1076 | 1083 | 0 | -6.08(-0.56%) |
Apr 20, 2017 | 1082 | 1096 | 1075 | 1089 | 0 | +13.19(+1.23%) |
Apr 19, 2017 | 1079 | 1087 | 1070 | 1076 | 0 | +0.56(+0.05%) |
Apr 18, 2017 | 1071 | 1082 | 1066 | 1076 | 0 | +0.23(+0.02%) |
Apr 17, 2017 | 1068 | 1080 | 1063 | 1075 | 0 | +11.12(+1.04%) |
Apr 13, 2017 | 1072 | 1078 | 1060 | 1064 | 0 | -9.08(-0.85%) |
Apr 12, 2017 | 1081 | 1085 | 1067 | 1073 | 0 | -8.96(-0.83%) |
Apr 11, 2017 | 1076 | 1086 | 1069 | 1082 | 0 | +4.84(+0.45%) |
Apr 10, 2017 | 1073 | 1085 | 1068 | 1077 | 0 | +4.85(+0.45%) |
Apr 07, 2017 | 1073 | 1081 | 1067 | 1073 | 0 | -1.96(-0.18%) |
Apr 06, 2017 | 1071 | 1081 | 1064 | 1075 | 0 | +3.96(+0.37%) |
Apr 05, 2017 | 1079 | 1087 | 1065 | 1071 | 0 | -5.39(-0.50%) |
Apr 04, 2017 | 1081 | 1087 | 1068 | 1076 | 0 | -8.26(-0.76%) |