Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1397 | 1403 | 1378 | 1386 | 0 | -8.09(-0.58%) |
Jul 28, 2017 | 1387 | 1404 | 1378 | 1394 | 0 | -0.50(-0.04%) |
Jul 27, 2017 | 1411 | 1423 | 1373 | 1395 | 0 | -4.12(-0.29%) |
Jul 26, 2017 | 1392 | 1405 | 1386 | 1399 | 0 | +10.16(+0.73%) |
Jul 25, 2017 | 1389 | 1394 | 1383 | 1389 | 0 | +1.05(+0.08%) |
Jul 24, 2017 | 1385 | 1393 | 1377 | 1387 | 0 | +3.39(+0.24%) |
Jul 21, 2017 | 1380 | 1390 | 1372 | 1384 | 0 | -0.07(-0.01%) |
Jul 20, 2017 | 1386 | 1394 | 1375 | 1384 | 0 | +0.40(+0.03%) |
Jul 19, 2017 | 1381 | 1392 | 1374 | 1384 | 0 | +5.81(+0.42%) |
Jul 18, 2017 | 1368 | 1382 | 1361 | 1378 | 0 | +7.97(+0.58%) |
Jul 17, 2017 | 1370 | 1378 | 1362 | 1370 | 0 | +0.09(+0.01%) |
Jul 14, 2017 | 1365 | 1375 | 1358 | 1370 | 0 | +10.64(+0.78%) |
Jul 13, 2017 | 1357 | 1367 | 1350 | 1359 | 0 | +2.89(+0.21%) |
Jul 12, 2017 | 1350 | 1361 | 1344 | 1356 | 0 | +16.49(+1.23%) |
Jul 11, 2017 | 1334 | 1345 | 1327 | 1340 | 0 | +5.31(+0.40%) |
Jul 10, 2017 | 1326 | 1340 | 1321 | 1335 | 0 | +9.57(+0.72%) |
Jul 07, 2017 | 1316 | 1331 | 1313 | 1325 | 0 | +11.90(+0.91%) |
Jul 06, 2017 | 1316 | 1324 | 1308 | 1313 | 0 | -15.44(-1.16%) |
Jul 05, 2017 | 1321 | 1335 | 1312 | 1329 | 0 | +9.74(+0.74%) |
Jul 03, 2017 | 1329 | 1338 | 1314 | 1319 | 0 | -8.52(-0.64%) |
Jun 30, 2017 | 1332 | 1338 | 1322 | 1327 | 0 | +0.84(+0.06%) |
Jun 29, 2017 | 1342 | 1345 | 1315 | 1326 | 0 | -22.68(-1.68%) |
Jun 28, 2017 | 1339 | 1352 | 1329 | 1349 | 0 | +15.02(+1.13%) |
Jun 27, 2017 | 1350 | 1355 | 1332 | 1334 | 0 | -19.87(-1.47%) |
Jun 26, 2017 | 1365 | 1373 | 1349 | 1354 | 0 | -6.01(-0.44%) |
Jun 23, 2017 | 1351 | 1366 | 1346 | 1360 | 0 | +7.24(+0.54%) |
Jun 22, 2017 | 1354 | 1363 | 1344 | 1353 | 0 | +2.44(+0.18%) |
Jun 21, 2017 | 1345 | 1356 | 1336 | 1350 | 0 | +9.95(+0.74%) |
Jun 20, 2017 | 1351 | 1356 | 1338 | 1340 | 0 | -10.11(-0.75%) |
Jun 19, 2017 | 1344 | 1357 | 1337 | 1350 | 0 | +18.51(+1.39%) |
Jun 16, 2017 | 1334 | 1341 | 1322 | 1332 | 0 | +2.24(+0.17%) |
Jun 15, 2017 | 1322 | 1334 | 1312 | 1330 | 0 | -7.12(-0.53%) |
Jun 14, 2017 | 1348 | 1354 | 1326 | 1337 | 0 | -5.12(-0.38%) |
Jun 13, 2017 | 1345 | 1353 | 1330 | 1342 | 0 | +7.57(+0.57%) |
Jun 12, 2017 | 1332 | 1345 | 1312 | 1334 | 0 | -9.52(-0.71%) |
Jun 09, 2017 | 1374 | 1384 | 1321 | 1344 | 0 | -31.48(-2.29%) |
Jun 08, 2017 | 1377 | 1383 | 1362 | 1375 | 0 | +10.64(+0.78%) |
Jun 07, 2017 | 1364 | 1371 | 1356 | 1365 | 0 | +3.09(+0.23%) |
Jun 06, 2017 | 1362 | 1372 | 1356 | 1362 | 0 | -2.40(-0.18%) |
Jun 05, 2017 | 1362 | 1371 | 1356 | 1364 | 0 | +0.66(+0.05%) |
Jun 02, 2017 | 1356 | 1367 | 1348 | 1363 | 0 | +10.48(+0.77%) |
Jun 01, 2017 | 1350 | 1357 | 1341 | 1353 | 0 | +6.66(+0.49%) |
May 31, 2017 | 1351 | 1357 | 1338 | 1346 | 0 | -2.57(-0.19%) |
May 30, 2017 | 1344 | 1355 | 1340 | 1349 | 0 | +3.83(+0.28%) |
May 26, 2017 | 1345 | 1350 | 1338 | 1345 | 0 | -0.41(-0.03%) |
May 25, 2017 | 1340 | 1351 | 1335 | 1345 | 0 | +9.79(+0.73%) |
May 24, 2017 | 1334 | 1341 | 1326 | 1336 | 0 | +3.01(+0.23%) |
May 23, 2017 | 1337 | 1342 | 1327 | 1333 | 0 | -0.33(-0.02%) |
May 22, 2017 | 1327 | 1338 | 1321 | 1333 | 0 | +11.04(+0.84%) |
May 19, 2017 | 1320 | 1332 | 1314 | 1322 | 0 | +8.86(+0.67%) |
May 18, 2017 | 1300 | 1320 | 1294 | 1313 | 0 | +7.73(+0.59%) |
May 17, 2017 | 1328 | 1333 | 1303 | 1305 | 0 | -32.09(-2.40%) |
May 16, 2017 | 1333 | 1343 | 1326 | 1337 | 0 | +7.19(+0.54%) |
May 15, 2017 | 1328 | 1336 | 1321 | 1330 | 0 | +4.17(+0.31%) |
May 12, 2017 | 1324 | 1331 | 1317 | 1326 | 0 | +5.38(+0.41%) |
May 11, 2017 | 1320 | 1326 | 1310 | 1321 | 0 | -3.63(-0.27%) |
May 10, 2017 | 1323 | 1330 | 1315 | 1324 | 0 | +2.22(+0.17%) |
May 09, 2017 | 1320 | 1329 | 1315 | 1322 | 0 | +5.09(+0.39%) |
May 08, 2017 | 1313 | 1323 | 1305 | 1317 | 0 | +5.81(+0.44%) |
May 05, 2017 | 1306 | 1315 | 1298 | 1311 | 0 | +7.62(+0.58%) |
May 04, 2017 | 1305 | 1311 | 1295 | 1304 | 0 | -1.33(-0.10%) |
May 03, 2017 | 1308 | 1314 | 1294 | 1305 | 0 | -5.60(-0.43%) |
May 02, 2017 | 1310 | 1317 | 1302 | 1311 | 0 | +4.30(+0.33%) |