Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2416 | 2416 | 2404 | 2412 | 0 | -1.11(-0.05%) |
May 30, 2017 | 2412 | 2415 | 2409 | 2413 | 0 | -2.91(-0.12%) |
May 26, 2017 | 2416 | 2416 | 2416 | 0 | +0.75(+0.03%) | |
May 25, 2017 | 2410 | 2419 | 2408 | 2415 | 0 | +10.68(+0.44%) |
May 24, 2017 | 2401 | 2406 | 2398 | 2404 | 0 | +5.97(+0.25%) |
May 23, 2017 | 2397 | 2401 | 2394 | 2398 | 0 | +4.40(+0.18%) |
May 22, 2017 | 2387 | 2395 | 2387 | 2394 | 0 | +12.29(+0.52%) |
May 19, 2017 | 2371 | 2389 | 2370 | 2382 | 0 | +16.01(+0.68%) |
May 18, 2017 | 2355 | 2376 | 2353 | 2366 | 0 | +8.69(+0.37%) |
May 17, 2017 | 2383 | 2385 | 2356 | 2357 | 0 | -43.64(-1.82%) |
May 16, 2017 | 2405 | 2406 | 2396 | 2401 | 0 | -1.65(-0.07%) |
May 15, 2017 | 2394 | 2404 | 2394 | 2402 | 0 | +11.42(+0.48%) |
May 12, 2017 | 2392 | 2392 | 2387 | 2391 | 0 | -3.54(-0.15%) |
May 11, 2017 | 2395 | 2396 | 2382 | 2394 | 0 | -5.19(-0.22%) |
May 10, 2017 | 2397 | 2400 | 2393 | 2400 | 0 | +2.71(+0.11%) |
May 09, 2017 | 2402 | 2404 | 2392 | 2397 | 0 | -2.46(-0.10%) |
May 08, 2017 | 2400 | 2401 | 2394 | 2399 | 0 | +0.09(+0.00%) |
May 05, 2017 | 2392 | 2399 | 2389 | 2399 | 0 | +9.77(+0.41%) |
May 04, 2017 | 2390 | 2391 | 2380 | 2390 | 0 | +1.39(+0.06%) |
May 03, 2017 | 2386 | 2390 | 2380 | 2388 | 0 | -3.04(-0.13%) |
May 02, 2017 | 2391 | 2393 | 2386 | 2391 | 0 | +2.84(+0.12%) |
May 01, 2017 | 2388 | 2394 | 2385 | 2388 | 0 | +4.13(+0.17%) |
Apr 28, 2017 | 2394 | 2394 | 2382 | 2384 | 0 | -4.57(-0.19%) |
Apr 27, 2017 | 2390 | 2392 | 2383 | 2389 | 0 | +1.32(+0.06%) |
Apr 26, 2017 | 2389 | 2398 | 2387 | 2387 | 0 | -1.16(-0.05%) |
Apr 25, 2017 | 2382 | 2392 | 2381 | 2389 | 0 | +14.46(+0.61%) |
Apr 24, 2017 | 2370 | 2377 | 2369 | 2374 | 0 | +25.46(+1.08%) |
Apr 21, 2017 | 2355 | 2356 | 2345 | 2349 | 0 | -7.15(-0.30%) |
Apr 20, 2017 | 2343 | 2361 | 2341 | 2356 | 0 | +17.67(+0.76%) |
Apr 19, 2017 | 2347 | 2353 | 2335 | 2338 | 0 | -4.02(-0.17%) |
Apr 18, 2017 | 2343 | 2348 | 2335 | 2342 | 0 | -6.82(-0.29%) |
Apr 17, 2017 | 2333 | 2349 | 2333 | 2349 | 0 | +20.06(+0.86%) |
Apr 13, 2017 | 2329 | 2329 | 2329 | 0 | -15.98(-0.68%) | |
Apr 12, 2017 | 2352 | 2353 | 2341 | 2345 | 0 | -8.85(-0.38%) |
Apr 11, 2017 | 2354 | 2355 | 2337 | 2354 | 0 | -3.38(-0.14%) |
Apr 10, 2017 | 2357 | 2366 | 2352 | 2357 | 0 | +1.62(+0.07%) |
Apr 07, 2017 | 2357 | 2364 | 2351 | 2356 | 0 | -1.95(-0.08%) |
Apr 06, 2017 | 2354 | 2364 | 2349 | 2357 | 0 | +4.54(+0.19%) |
Apr 05, 2017 | 2367 | 2378 | 2351 | 2353 | 0 | -7.21(-0.31%) |
Apr 04, 2017 | 2355 | 2361 | 2351 | 2360 | 0 | +1.32(+0.06%) |
Apr 03, 2017 | 2362 | 2366 | 2345 | 2359 | 0 | -3.88(-0.16%) |
Mar 31, 2017 | 2365 | 2370 | 2363 | 2363 | 0 | -5.34(-0.23%) |
Mar 30, 2017 | 2361 | 2370 | 2359 | 2368 | 0 | +6.93(+0.29%) |
Mar 29, 2017 | 2357 | 2363 | 2353 | 2361 | 0 | +2.56(+0.11%) |
Mar 28, 2017 | 2340 | 2364 | 2338 | 2359 | 0 | +16.98(+0.73%) |
Mar 27, 2017 | 2329 | 2345 | 2322 | 2342 | 0 | -2.39(-0.10%) |
Mar 24, 2017 | 2350 | 2356 | 2336 | 2344 | 0 | -1.98(-0.08%) |
Mar 23, 2017 | 2346 | 2359 | 2342 | 2346 | 0 | -2.49(-0.11%) |
Mar 22, 2017 | 2343 | 2352 | 2336 | 2348 | 0 | +4.43(+0.19%) |
Mar 21, 2017 | 2379 | 2382 | 2342 | 2344 | 0 | -29.45(-1.24%) |
Mar 20, 2017 | 2378 | 2380 | 2370 | 2373 | 0 | -4.78(-0.20%) |
Mar 17, 2017 | 2384 | 2386 | 2378 | 2378 | 0 | -3.13(-0.13%) |
Mar 16, 2017 | 2388 | 2388 | 2377 | 2381 | 0 | -3.88(-0.16%) |
Mar 15, 2017 | 2370 | 2390 | 2369 | 2385 | 0 | +19.81(+0.84%) |
Mar 14, 2017 | 2369 | 2369 | 2358 | 2365 | 0 | -8.02(-0.34%) |
Mar 13, 2017 | 2372 | 2374 | 2369 | 2373 | 0 | +0.87(+0.04%) |
Mar 10, 2017 | 2373 | 2377 | 2363 | 2373 | 0 | +7.73(+0.33%) |
Mar 09, 2017 | 2363 | 2369 | 2355 | 2365 | 0 | +1.89(+0.08%) |
Mar 08, 2017 | 2370 | 2373 | 2361 | 2363 | 0 | -5.41(-0.23%) |
Mar 07, 2017 | 2371 | 2375 | 2366 | 2368 | 0 | -6.92(-0.29%) |
Mar 06, 2017 | 2375 | 2379 | 2368 | 2375 | 0 | -7.81(-0.33%) |
Mar 03, 2017 | 2381 | 2384 | 2375 | 2383 | 0 | +1.20(+0.05%) |
Mar 02, 2017 | 2395 | 2395 | 2380 | 2382 | 0 | -14.04(-0.59%) |