Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 1091 | 1098 | 1074 | 1084 | 0 | -5.60(-0.51%) |
Mar 31, 2017 | 1086 | 1098 | 1080 | 1090 | 0 | +2.80(+0.26%) |
Mar 30, 2017 | 1087 | 1094 | 1079 | 1087 | 0 | -2.72(-0.25%) |
Mar 29, 2017 | 1086 | 1096 | 1080 | 1090 | 0 | +1.97(+0.18%) |
Mar 28, 2017 | 1080 | 1094 | 1074 | 1088 | 0 | +6.15(+0.57%) |
Mar 27, 2017 | 1074 | 1086 | 1066 | 1082 | 0 | +0.23(+0.02%) |
Mar 24, 2017 | 1086 | 1093 | 1075 | 1081 | 0 | -2.67(-0.25%) |
Mar 23, 2017 | 1080 | 1093 | 1075 | 1084 | 0 | +3.48(+0.32%) |
Mar 22, 2017 | 1083 | 1090 | 1070 | 1081 | 0 | -3.17(-0.29%) |
Mar 21, 2017 | 1100 | 1105 | 1079 | 1084 | 0 | -13.66(-1.24%) |
Mar 20, 2017 | 1093 | 1106 | 1083 | 1097 | 0 | +0.61(+0.06%) |
Mar 17, 2017 | 1096 | 1103 | 1086 | 1097 | 0 | +2.87(+0.26%) |
Mar 16, 2017 | 1095 | 1103 | 1085 | 1094 | 0 | +0.91(+0.08%) |
Mar 15, 2017 | 1081 | 1098 | 1076 | 1093 | 0 | +16.15(+1.50%) |
Mar 14, 2017 | 1077 | 1085 | 1068 | 1077 | 0 | -3.25(-0.30%) |
Mar 13, 2017 | 1080 | 1087 | 1071 | 1080 | 0 | +0.51(+0.05%) |
Mar 10, 2017 | 1076 | 1087 | 1069 | 1080 | 0 | +9.53(+0.89%) |
Mar 09, 2017 | 1072 | 1080 | 1063 | 1070 | 0 | -2.17(-0.20%) |
Mar 08, 2017 | 1072 | 1082 | 1065 | 1072 | 0 | +0.60(+0.06%) |
Mar 07, 2017 | 1074 | 1082 | 1064 | 1072 | 0 | -6.05(-0.56%) |
Mar 06, 2017 | 1082 | 1087 | 1070 | 1078 | 0 | -9.63(-0.89%) |
Mar 03, 2017 | 1089 | 1097 | 1078 | 1087 | 0 | -1.54(-0.14%) |
Mar 02, 2017 | 1094 | 1100 | 1082 | 1089 | 0 | -6.91(-0.63%) |