Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2392 | 2404 | 2388 | 2403 | 0 | +1.72(+0.07%) |
Jul 30, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | -42.25(-1.73%) |
Jul 27, 2017 | 2443 | 2448 | 2435 | 2443 | 0 | +8.73(+0.36%) |
Jul 26, 2017 | 2447 | 2447 | 2430 | 2435 | 0 | -5.39(-0.22%) |
Jul 25, 2017 | 2451 | 2453 | 2437 | 2440 | 0 | -11.63(-0.47%) |
Jul 24, 2017 | 2451 | 2452 | 2444 | 2452 | 0 | +1.47(+0.06%) |
Jul 23, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +8.22(+0.34%) |
Jul 20, 2017 | 2436 | 2444 | 2428 | 2442 | 0 | +11.90(+0.49%) |
Jul 19, 2017 | 2430 | 2430 | 2420 | 2430 | 0 | +3.90(+0.16%) |
Jul 18, 2017 | 2425 | 2426 | 2419 | 2426 | 0 | +0.94(+0.04%) |
Jul 17, 2017 | 2428 | 2430 | 2420 | 2425 | 0 | +10.47(+0.43%) |
Jul 16, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +5.14(+0.21%) |
Jul 13, 2017 | 2406 | 2422 | 2403 | 2409 | 0 | +17.72(+0.74%) |
Jul 12, 2017 | 2395 | 2399 | 2390 | 2392 | 0 | -4.23(-0.18%) |
Jul 11, 2017 | 2386 | 2396 | 2383 | 2396 | 0 | +13.90(+0.58%) |
Jul 10, 2017 | 2386 | 2390 | 2378 | 2382 | 0 | +2.23(+0.09%) |
Jul 09, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | -7.94(-0.33%) |
Jul 06, 2017 | 2390 | 2392 | 2381 | 2388 | 0 | -0.54(-0.02%) |
Jul 05, 2017 | 2377 | 2390 | 2376 | 2388 | 0 | +7.83(+0.33%) |
Jul 04, 2017 | 2395 | 2398 | 2376 | 2381 | 0 | -13.96(-0.58%) |
Jul 03, 2017 | 2398 | 2400 | 2385 | 2394 | 0 | +2.69(+0.11%) |
Jun 30, 2017 | 2382 | 2392 | 2381 | 2392 | 0 | -3.87(-0.16%) |
Jun 29, 2017 | 2397 | 2403 | 2394 | 2396 | 0 | +13.10(+0.55%) |
Jun 28, 2017 | 2383 | 2391 | 2381 | 2383 | 0 | -9.39(-0.39%) |
Jun 27, 2017 | 2387 | 2397 | 2383 | 2392 | 0 | +3.29(+0.14%) |
Jun 26, 2017 | 2381 | 2391 | 2378 | 2389 | 0 | +10.06(+0.42%) |
Jun 25, 2017 | 2372 | 2381 | 2369 | 2379 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 2372 | 2381 | 2369 | 2379 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 2372 | 2381 | 2369 | 2379 | 0 | +8.23(+0.35%) |
Jun 22, 2017 | 2364 | 2370 | 2354 | 2370 | 0 | +12.84(+0.54%) |
Jun 21, 2017 | 2358 | 2360 | 2346 | 2358 | 0 | -11.70(-0.49%) |
Jun 20, 2017 | 2383 | 2383 | 2365 | 2369 | 0 | -1.67(-0.07%) |
Jun 19, 2017 | 2364 | 2377 | 2357 | 2371 | 0 | +9.07(+0.38%) |
Jun 18, 2017 | 2364 | 2365 | 2355 | 2362 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 2364 | 2365 | 2355 | 2362 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 2364 | 2365 | 2355 | 2362 | 0 | +0.18(+0.01%) |
Jun 15, 2017 | 2373 | 2378 | 2350 | 2362 | 0 | -10.99(-0.46%) |
Jun 14, 2017 | 2385 | 2387 | 2367 | 2373 | 0 | -2.06(-0.09%) |
Jun 13, 2017 | 2359 | 2376 | 2359 | 2375 | 0 | +16.83(+0.71%) |
Jun 12, 2017 | 2371 | 2375 | 2353 | 2358 | 0 | -23.82(-1.00%) |
Jun 11, 2017 | 2371 | 2385 | 2368 | 2382 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 2371 | 2385 | 2368 | 2382 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 2371 | 2385 | 2368 | 2382 | 0 | +18.12(+0.77%) |
Jun 08, 2017 | 2362 | 2366 | 2348 | 2364 | 0 | +3.43(+0.15%) |
Jun 07, 2017 | 2365 | 2369 | 2357 | 2360 | 0 | -8.48(-0.36%) |
Jun 06, 2017 | 2377 | 2377 | 2364 | 2369 | 0 | +0.00(+0.00%) |
Jun 05, 2017 | 2377 | 2377 | 2364 | 2369 | 0 | -3.10(-0.13%) |
Jun 04, 2017 | 2354 | 2373 | 2353 | 2372 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 2354 | 2373 | 2353 | 2372 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 2354 | 2373 | 2353 | 2372 | 0 | +27.11(+1.16%) |
Jun 01, 2017 | 2348 | 2351 | 2336 | 2345 | 0 | -2.77(-0.12%) |
May 31, 2017 | 2339 | 2355 | 2338 | 2347 | 0 | +3.70(+0.16%) |
May 30, 2017 | 2357 | 2359 | 2332 | 2344 | 0 | -9.29(-0.39%) |
May 29, 2017 | 2363 | 2372 | 2344 | 2353 | 0 | -2.33(-0.10%) |
May 28, 2017 | 2344 | 2365 | 2342 | 2355 | 0 | +0.00(+0.00%) |
May 27, 2017 | 2344 | 2365 | 2342 | 2355 | 0 | +0.00(+0.00%) |
May 26, 2017 | 2344 | 2365 | 2342 | 2355 | 0 | +12.37(+0.53%) |
May 25, 2017 | 2325 | 2344 | 2321 | 2343 | 0 | +25.59(+1.10%) |
May 24, 2017 | 2319 | 2323 | 2313 | 2317 | 0 | +5.60(+0.24%) |
May 23, 2017 | 2309 | 2327 | 2303 | 2312 | 0 | +7.71(+0.33%) |
May 22, 2017 | 2301 | 2305 | 2293 | 2304 | 0 | +15.55(+0.68%) |
May 21, 2017 | 2287 | 2294 | 2282 | 2288 | 0 | +0.00(+0.00%) |
May 20, 2017 | 2287 | 2294 | 2282 | 2288 | 0 | +0.00(+0.00%) |
May 19, 2017 | 2287 | 2294 | 2282 | 2288 | 0 | +1.66(+0.07%) |
May 18, 2017 | 2271 | 2289 | 2267 | 2287 | 0 | -6.26(-0.27%) |
May 17, 2017 | 2292 | 2296 | 2283 | 2293 | 0 | -2.25(-0.10%) |
May 16, 2017 | 2307 | 2309 | 2284 | 2295 | 0 | +4.68(+0.20%) |
May 15, 2017 | 2288 | 2297 | 2281 | 2291 | 0 | +4.63(+0.20%) |
May 14, 2017 | 2296 | 2297 | 2283 | 2286 | 0 | +0.00(+0.00%) |
May 13, 2017 | 2296 | 2297 | 2283 | 2286 | 0 | +0.00(+0.00%) |
May 12, 2017 | 2296 | 2297 | 2283 | 2286 | 0 | -10.35(-0.45%) |
May 11, 2017 | 2278 | 2298 | 2272 | 2296 | 0 | +26.25(+1.16%) |
May 10, 2017 | 2294 | 2323 | 2264 | 2270 | 0 | -22.64(-0.99%) |
May 09, 2017 | 2246 | 2293 | 2244 | 2293 | 0 | +0.00(+0.00%) |
May 08, 2017 | 2246 | 2293 | 2244 | 2293 | 0 | +51.52(+2.30%) |
May 07, 2017 | 2225 | 2241 | 2225 | 2241 | 0 | +0.00(+0.00%) |
May 06, 2017 | 2225 | 2241 | 2225 | 2241 | 0 | +0.00(+0.00%) |
May 05, 2017 | 2225 | 2241 | 2225 | 2241 | 0 | +0.00(+0.00%) |
May 04, 2017 | 2225 | 2241 | 2225 | 2241 | 0 | +21.57(+0.97%) |
May 03, 2017 | 2214 | 2230 | 2213 | 2220 | 0 | +0.00(+0.00%) |
May 02, 2017 | 2214 | 2230 | 2213 | 2220 | 0 | +14.23(+0.65%) |