Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1411 | 1421 | 1407 | 1418 | 0 | +7.99(+0.57%) |
May 30, 2017 | 1422 | 1427 | 1407 | 1410 | 0 | -12.27(-0.86%) |
May 26, 2017 | 1432 | 1434 | 1416 | 1422 | 0 | -7.12(-0.50%) |
May 25, 2017 | 1433 | 1439 | 1423 | 1429 | 0 | -1.54(-0.11%) |
May 24, 2017 | 1426 | 1439 | 1423 | 1431 | 0 | +4.74(+0.33%) |
May 23, 2017 | 1418 | 1431 | 1413 | 1426 | 0 | +10.18(+0.72%) |
May 22, 2017 | 1409 | 1422 | 1404 | 1416 | 0 | +9.37(+0.67%) |
May 19, 2017 | 1408 | 1417 | 1397 | 1406 | 0 | -2.72(-0.19%) |
May 18, 2017 | 1395 | 1421 | 1387 | 1409 | 0 | +15.81(+1.13%) |
May 17, 2017 | 1357 | 1401 | 1356 | 1393 | 0 | +32.38(+2.38%) |
May 16, 2017 | 1372 | 1374 | 1353 | 1361 | 0 | -10.73(-0.78%) |
May 15, 2017 | 1362 | 1377 | 1361 | 1372 | 0 | +8.89(+0.65%) |
May 12, 2017 | 1362 | 1369 | 1356 | 1363 | 0 | -0.27(-0.02%) |
May 11, 2017 | 1364 | 1370 | 1355 | 1363 | 0 | -6.22(-0.45%) |
May 10, 2017 | 1363 | 1386 | 1361 | 1369 | 0 | +5.13(+0.38%) |
May 09, 2017 | 1365 | 1368 | 1355 | 1364 | 0 | -2.69(-0.20%) |
May 08, 2017 | 1369 | 1371 | 1357 | 1367 | 0 | +0.19(+0.01%) |
May 05, 2017 | 1363 | 1377 | 1355 | 1367 | 0 | +5.34(+0.39%) |
May 04, 2017 | 1348 | 1364 | 1327 | 1361 | 0 | +10.40(+0.77%) |
May 03, 2017 | 1367 | 1370 | 1340 | 1351 | 0 | -11.42(-0.84%) |
May 02, 2017 | 1369 | 1385 | 1355 | 1362 | 0 | -8.36(-0.61%) |
May 01, 2017 | 1383 | 1391 | 1357 | 1371 | 0 | -7.53(-0.55%) |
Apr 28, 2017 | 1391 | 1397 | 1370 | 1378 | 0 | -19.27(-1.38%) |
Apr 27, 2017 | 1398 | 1458 | 1387 | 1397 | 0 | -55.93(-3.85%) |
Apr 26, 2017 | 1459 | 1465 | 1445 | 1453 | 0 | -4.04(-0.28%) |
Apr 25, 2017 | 1462 | 1467 | 1450 | 1457 | 0 | -3.41(-0.23%) |
Apr 24, 2017 | 1480 | 1483 | 1440 | 1461 | 0 | -14.54(-0.99%) |
Apr 21, 2017 | 1479 | 1487 | 1472 | 1475 | 0 | -3.82(-0.26%) |
Apr 20, 2017 | 1483 | 1484 | 1469 | 1479 | 0 | -1.45(-0.10%) |
Apr 19, 2017 | 1490 | 1492 | 1477 | 1481 | 0 | -6.96(-0.47%) |
Apr 18, 2017 | 1480 | 1495 | 1472 | 1488 | 0 | +1.33(+0.09%) |
Apr 17, 2017 | 1460 | 1487 | 1454 | 1486 | 0 | +32.38(+2.23%) |
Apr 13, 2017 | 1445 | 1459 | 1441 | 1454 | 0 | +5.48(+0.38%) |
Apr 12, 2017 | 1455 | 1464 | 1443 | 1448 | 0 | -11.57(-0.79%) |
Apr 11, 2017 | 1456 | 1466 | 1453 | 1460 | 0 | +4.44(+0.31%) |
Apr 10, 2017 | 1443 | 1457 | 1439 | 1456 | 0 | +13.34(+0.92%) |
Apr 07, 2017 | 1436 | 1447 | 1432 | 1442 | 0 | +7.70(+0.54%) |
Apr 06, 2017 | 1428 | 1440 | 1424 | 1435 | 0 | +4.19(+0.29%) |
Apr 05, 2017 | 1416 | 1437 | 1414 | 1430 | 0 | +14.05(+0.99%) |
Apr 04, 2017 | 1407 | 1425 | 1400 | 1416 | 0 | +8.13(+0.58%) |
Apr 03, 2017 | 1404 | 1414 | 1388 | 1408 | 0 | +6.44(+0.46%) |
Mar 31, 2017 | 1401 | 1415 | 1393 | 1402 | 0 | +0.93(+0.07%) |
Mar 30, 2017 | 1397 | 1407 | 1383 | 1401 | 0 | -0.88(-0.06%) |
Mar 29, 2017 | 1409 | 1412 | 1388 | 1402 | 0 | -11.79(-0.83%) |
Mar 28, 2017 | 1406 | 1415 | 1392 | 1413 | 0 | +7.63(+0.54%) |
Mar 27, 2017 | 1414 | 1430 | 1401 | 1406 | 0 | -13.35(-0.94%) |
Mar 24, 2017 | 1436 | 1442 | 1417 | 1419 | 0 | -14.55(-1.01%) |
Mar 23, 2017 | 1426 | 1446 | 1422 | 1434 | 0 | +3.43(+0.24%) |
Mar 22, 2017 | 1426 | 1435 | 1410 | 1430 | 0 | +6.63(+0.47%) |
Mar 21, 2017 | 1424 | 1434 | 1415 | 1424 | 0 | +0.99(+0.07%) |
Mar 20, 2017 | 1419 | 1426 | 1407 | 1423 | 0 | +4.61(+0.33%) |
Mar 17, 2017 | 1410 | 1434 | 1407 | 1418 | 0 | +12.39(+0.88%) |
Mar 16, 2017 | 1417 | 1423 | 1401 | 1406 | 0 | -13.38(-0.94%) |
Mar 15, 2017 | 1395 | 1424 | 1390 | 1419 | 0 | +24.95(+1.79%) |
Mar 14, 2017 | 1381 | 1397 | 1373 | 1394 | 0 | +11.76(+0.85%) |
Mar 13, 2017 | 1390 | 1398 | 1372 | 1382 | 0 | -17.12(-1.22%) |
Mar 10, 2017 | 1416 | 1431 | 1391 | 1399 | 0 | -14.93(-1.06%) |
Mar 09, 2017 | 1433 | 1442 | 1411 | 1414 | 0 | -17.41(-1.22%) |
Mar 08, 2017 | 1450 | 1453 | 1429 | 1432 | 0 | -23.95(-1.65%) |
Mar 07, 2017 | 1453 | 1459 | 1445 | 1456 | 0 | -2.26(-0.16%) |
Mar 06, 2017 | 1451 | 1462 | 1439 | 1458 | 0 | +5.29(+0.36%) |
Mar 03, 2017 | 1451 | 1459 | 1437 | 1453 | 0 | -3.63(-0.25%) |
Mar 02, 2017 | 1466 | 1475 | 1451 | 1456 | 0 | -10.80(-0.74%) |