Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1358 | 1364 | 1340 | 1415 | 0 | -0.37(-0.03%) |
May 30, 2017 | 1346 | 1361 | 1340 | 1415 | 0 | +7.59(+0.54%) |
May 26, 2017 | 1346 | 1355 | 1334 | 1408 | 0 | -0.75(-0.05%) |
May 25, 2017 | 1340 | 1354 | 1334 | 1408 | 0 | +11.42(+0.82%) |
May 24, 2017 | 1330 | 1342 | 1320 | 1397 | 0 | +8.50(+0.61%) |
May 23, 2017 | 1331 | 1338 | 1315 | 1388 | 0 | +0.46(+0.03%) |
May 22, 2017 | 1319 | 1332 | 1311 | 1388 | 0 | +12.68(+0.92%) |
May 19, 2017 | 1312 | 1325 | 1303 | 1375 | 0 | +11.24(+0.82%) |
May 18, 2017 | 1293 | 1313 | 1284 | 1364 | 0 | +7.37(+0.54%) |
May 17, 2017 | 1324 | 1329 | 1291 | 1357 | 0 | -43.28(-3.09%) |
May 16, 2017 | 1336 | 1344 | 1324 | 1400 | 0 | +7.08(+0.51%) |
May 15, 2017 | 1326 | 1339 | 1316 | 1393 | 0 | +10.75(+0.78%) |
May 12, 2017 | 1319 | 1329 | 1308 | 1382 | 0 | +1.77(+0.13%) |
May 11, 2017 | 1315 | 1327 | 1303 | 1380 | 0 | -0.53(-0.04%) |
May 10, 2017 | 1313 | 1327 | 1304 | 1381 | 0 | +12.96(+0.95%) |
May 09, 2017 | 1300 | 1315 | 1294 | 1368 | 0 | +7.32(+0.54%) |
May 08, 2017 | 1295 | 1307 | 1285 | 1361 | 0 | +0.89(+0.07%) |
May 05, 2017 | 1290 | 1303 | 1280 | 1360 | 0 | +11.73(+0.87%) |
May 04, 2017 | 1286 | 1295 | 1275 | 1348 | 0 | +1.41(+0.10%) |
May 03, 2017 | 1284 | 1294 | 1273 | 1347 | 0 | -4.28(-0.32%) |
May 02, 2017 | 1293 | 1300 | 1278 | 1351 | 0 | -1.12(-0.08%) |
May 01, 2017 | 1282 | 1297 | 1274 | 1352 | 0 | +12.91(+0.96%) |
Apr 28, 2017 | 1284 | 1291 | 1267 | 1339 | 0 | -5.62(-0.42%) |
Apr 27, 2017 | 1277 | 1292 | 1269 | 1345 | 0 | +8.41(+0.63%) |
Apr 26, 2017 | 1274 | 1286 | 1263 | 1336 | 0 | -0.74(-0.06%) |
Apr 25, 2017 | 1271 | 1282 | 1263 | 1337 | 0 | +9.71(+0.73%) |
Apr 24, 2017 | 1270 | 1276 | 1255 | 1327 | 0 | +11.08(+0.84%) |
Apr 21, 2017 | 1259 | 1266 | 1245 | 1316 | 0 | -6.39(-0.48%) |
Apr 20, 2017 | 1253 | 1266 | 1246 | 1323 | 0 | +12.18(+0.93%) |
Apr 19, 2017 | 1249 | 1259 | 1240 | 1310 | 0 | +3.63(+0.28%) |
Apr 18, 2017 | 1241 | 1252 | 1235 | 1307 | 0 | -0.69(-0.05%) |
Apr 17, 2017 | 1237 | 1250 | 1233 | 1308 | 0 | +11.58(+0.89%) |
Apr 13, 2017 | 1240 | 1252 | 1230 | 1296 | 0 | -8.23(-0.63%) |
Apr 12, 2017 | 1251 | 1257 | 1236 | 1304 | 0 | -7.54(-0.57%) |
Apr 11, 2017 | 1251 | 1259 | 1235 | 1312 | 0 | -4.56(-0.35%) |
Apr 10, 2017 | 1260 | 1268 | 1248 | 1316 | 0 | -5.33(-0.40%) |
Apr 07, 2017 | 1259 | 1269 | 1252 | 1322 | 0 | -0.66(-0.05%) |
Apr 06, 2017 | 1256 | 1266 | 1246 | 1322 | 0 | +4.38(+0.33%) |
Apr 05, 2017 | 1262 | 1277 | 1249 | 1318 | 0 | -4.91(-0.37%) |
Apr 04, 2017 | 1254 | 1271 | 1247 | 1323 | 0 | +21.55(+1.66%) |
Apr 03, 2017 | 1246 | 1252 | 1229 | 1301 | 0 | -5.15(-0.39%) |
Mar 31, 2017 | 1246 | 1255 | 1238 | 1306 | 0 | -3.30(-0.25%) |
Mar 30, 2017 | 1242 | 1254 | 1237 | 1310 | 0 | +5.17(+0.40%) |
Mar 29, 2017 | 1240 | 1249 | 1233 | 1305 | 0 | +0.22(+0.02%) |
Mar 28, 2017 | 1238 | 1251 | 1230 | 1304 | 0 | +3.21(+0.25%) |
Mar 27, 2017 | 1224 | 1246 | 1217 | 1301 | 0 | +3.57(+0.28%) |
Mar 24, 2017 | 1245 | 1254 | 1228 | 1298 | 0 | +10.55(+0.82%) |
Mar 23, 2017 | 1223 | 1233 | 1215 | 1287 | 0 | +2.79(+0.22%) |
Mar 22, 2017 | 1214 | 1228 | 1205 | 1284 | 0 | +9.25(+0.73%) |
Mar 21, 2017 | 1235 | 1243 | 1208 | 1275 | 0 | -19.51(-1.51%) |
Mar 20, 2017 | 1228 | 1242 | 1219 | 1294 | 0 | +6.45(+0.50%) |
Mar 17, 2017 | 1227 | 1234 | 1215 | 1288 | 0 | +1.23(+0.10%) |
Mar 16, 2017 | 1224 | 1233 | 1215 | 1287 | 0 | +4.90(+0.38%) |
Mar 15, 2017 | 1208 | 1224 | 1200 | 1282 | 0 | +12.48(+0.98%) |
Mar 14, 2017 | 1208 | 1214 | 1197 | 1269 | 0 | -5.75(-0.45%) |
Mar 13, 2017 | 1208 | 1220 | 1202 | 1275 | 0 | +6.32(+0.50%) |
Mar 10, 2017 | 1206 | 1215 | 1197 | 1269 | 0 | +5.47(+0.43%) |
Mar 09, 2017 | 1200 | 1210 | 1190 | 1263 | 0 | +0.41(+0.03%) |
Mar 08, 2017 | 1203 | 1212 | 1194 | 1263 | 0 | -1.35(-0.11%) |
Mar 07, 2017 | 1199 | 1211 | 1193 | 1264 | 0 | +0.94(+0.07%) |
Mar 06, 2017 | 1200 | 1209 | 1190 | 1263 | 0 | -4.05(-0.32%) |
Mar 03, 2017 | 1203 | 1215 | 1193 | 1267 | 0 | +3.37(+0.27%) |
Mar 02, 2017 | 1210 | 1220 | 1194 | 1264 | 0 | -10.81(-0.85%) |