Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 1299 | 1312 | 1294 | 1306 | 0 | +10.88(+0.84%) |
Apr 28, 2017 | 1299 | 1306 | 1286 | 1295 | 0 | -0.41(-0.03%) |
Apr 27, 2017 | 1295 | 1302 | 1287 | 1296 | 0 | +6.70(+0.52%) |
Apr 26, 2017 | 1292 | 1298 | 1283 | 1289 | 0 | -2.04(-0.16%) |
Apr 25, 2017 | 1288 | 1296 | 1283 | 1291 | 0 | +6.66(+0.52%) |
Apr 24, 2017 | 1284 | 1290 | 1277 | 1284 | 0 | +13.46(+1.06%) |
Apr 21, 2017 | 1274 | 1279 | 1264 | 1271 | 0 | -1.27(-0.10%) |
Apr 20, 2017 | 1266 | 1278 | 1261 | 1272 | 0 | +9.97(+0.79%) |
Apr 19, 2017 | 1268 | 1274 | 1258 | 1262 | 0 | -3.02(-0.24%) |
Apr 18, 2017 | 1263 | 1272 | 1258 | 1265 | 0 | -1.71(-0.13%) |
Apr 17, 2017 | 1260 | 1269 | 1257 | 1267 | 0 | +11.05(+0.88%) |
Apr 13, 2017 | 1261 | 1270 | 1254 | 1256 | 0 | -6.76(-0.54%) |
Apr 12, 2017 | 1265 | 1271 | 1257 | 1263 | 0 | -3.07(-0.24%) |
Apr 11, 2017 | 1270 | 1274 | 1254 | 1266 | 0 | -5.93(-0.47%) |
Apr 10, 2017 | 1272 | 1279 | 1265 | 1272 | 0 | +1.13(+0.09%) |
Apr 07, 2017 | 1270 | 1277 | 1264 | 1271 | 0 | +0.09(+0.01%) |
Apr 06, 2017 | 1274 | 1279 | 1265 | 1270 | 0 | -3.39(-0.27%) |
Apr 05, 2017 | 1281 | 1290 | 1271 | 1274 | 0 | -4.15(-0.32%) |
Apr 04, 2017 | 1273 | 1282 | 1268 | 1278 | 0 | +2.60(+0.20%) |
Apr 03, 2017 | 1276 | 1283 | 1267 | 1275 | 0 | +0.04(+0.00%) |
Mar 31, 2017 | 1275 | 1283 | 1270 | 1275 | 0 | -1.10(-0.09%) |
Mar 30, 2017 | 1274 | 1282 | 1270 | 1276 | 0 | +1.15(+0.09%) |
Mar 29, 2017 | 1271 | 1280 | 1266 | 1275 | 0 | +2.43(+0.19%) |
Mar 28, 2017 | 1266 | 1278 | 1261 | 1273 | 0 | +7.74(+0.61%) |
Mar 27, 2017 | 1256 | 1270 | 1250 | 1265 | 0 | +0.62(+0.05%) |
Mar 24, 2017 | 1269 | 1275 | 1259 | 1265 | 0 | +1.34(+0.11%) |
Mar 23, 2017 | 1263 | 1271 | 1256 | 1263 | 0 | -1.99(-0.16%) |
Mar 22, 2017 | 1257 | 1270 | 1251 | 1265 | 0 | +8.47(+0.67%) |
Mar 21, 2017 | 1280 | 1284 | 1254 | 1257 | 0 | -17.66(-1.39%) |
Mar 20, 2017 | 1273 | 1282 | 1267 | 1274 | 0 | +4.46(+0.35%) |
Mar 17, 2017 | 1271 | 1277 | 1264 | 1270 | 0 | +1.57(+0.12%) |
Mar 16, 2017 | 1270 | 1275 | 1262 | 1268 | 0 | +6.44(+0.51%) |
Mar 15, 2017 | 1255 | 1266 | 1248 | 1262 | 0 | +9.00(+0.72%) |
Mar 14, 2017 | 1255 | 1259 | 1247 | 1253 | 0 | -4.83(-0.38%) |
Mar 13, 2017 | 1255 | 1263 | 1250 | 1258 | 0 | +3.43(+0.27%) |
Mar 10, 2017 | 1254 | 1259 | 1247 | 1254 | 0 | +5.27(+0.42%) |
Mar 09, 2017 | 1249 | 1255 | 1241 | 1249 | 0 | -0.67(-0.05%) |
Mar 08, 2017 | 1249 | 1257 | 1244 | 1250 | 0 | +1.16(+0.09%) |
Mar 07, 2017 | 1247 | 1256 | 1243 | 1249 | 0 | +0.03(+0.00%) |
Mar 06, 2017 | 1247 | 1254 | 1241 | 1249 | 0 | -3.30(-0.26%) |
Mar 03, 2017 | 1249 | 1255 | 1243 | 1252 | 0 | +2.71(+0.22%) |
Mar 02, 2017 | 1255 | 1259 | 1244 | 1249 | 0 | -8.41(-0.67%) |