Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2515 | 2537 | 2508 | 2527 | 0 | +12.86(+0.51%) |
May 30, 2017 | 2510 | 2527 | 2500 | 2515 | 0 | +0.40(+0.02%) |
May 26, 2017 | 2527 | 2532 | 2505 | 2514 | 0 | -7.75(-0.31%) |
May 25, 2017 | 2502 | 2528 | 2490 | 2522 | 0 | +22.18(+0.89%) |
May 24, 2017 | 2489 | 2515 | 2483 | 2500 | 0 | +10.43(+0.42%) |
May 23, 2017 | 2475 | 2500 | 2471 | 2489 | 0 | +13.72(+0.55%) |
May 22, 2017 | 2451 | 2483 | 2445 | 2476 | 0 | +18.36(+0.75%) |
May 19, 2017 | 2442 | 2463 | 2424 | 2457 | 0 | +19.56(+0.80%) |
May 18, 2017 | 2458 | 2467 | 2421 | 2438 | 0 | -16.22(-0.66%) |
May 17, 2017 | 2465 | 2468 | 2428 | 2454 | 0 | -14.48(-0.59%) |
May 16, 2017 | 2486 | 2492 | 2457 | 2468 | 0 | -11.32(-0.46%) |
May 15, 2017 | 2470 | 2490 | 2465 | 2480 | 0 | +7.53(+0.30%) |
May 12, 2017 | 2459 | 2485 | 2450 | 2472 | 0 | +13.54(+0.55%) |
May 11, 2017 | 2447 | 2462 | 2424 | 2459 | 0 | +2.65(+0.11%) |
May 10, 2017 | 2433 | 2465 | 2428 | 2456 | 0 | +22.78(+0.94%) |
May 09, 2017 | 2473 | 2478 | 2425 | 2433 | 0 | -47.48(-1.91%) |
May 08, 2017 | 2498 | 2514 | 2471 | 2481 | 0 | -13.33(-0.53%) |
May 05, 2017 | 2475 | 2504 | 2465 | 2494 | 0 | +27.60(+1.12%) |
May 04, 2017 | 2502 | 2518 | 2449 | 2466 | 0 | -61.10(-2.42%) |
May 03, 2017 | 2552 | 2558 | 2517 | 2527 | 0 | -32.25(-1.26%) |
May 02, 2017 | 2564 | 2579 | 2546 | 2560 | 0 | -1.05(-0.04%) |
May 01, 2017 | 2582 | 2591 | 2551 | 2561 | 0 | -16.25(-0.63%) |
Apr 28, 2017 | 2608 | 2617 | 2564 | 2577 | 0 | -32.92(-1.26%) |
Apr 27, 2017 | 2620 | 2662 | 2607 | 2610 | 0 | -12.97(-0.49%) |
Apr 26, 2017 | 2615 | 2639 | 2589 | 2623 | 0 | -1.52(-0.06%) |
Apr 25, 2017 | 2614 | 2635 | 2609 | 2624 | 0 | +6.78(+0.26%) |
Apr 24, 2017 | 2617 | 2636 | 2603 | 2618 | 0 | +6.83(+0.26%) |
Apr 21, 2017 | 2572 | 2618 | 2570 | 2611 | 0 | +40.07(+1.56%) |
Apr 20, 2017 | 2570 | 2577 | 2543 | 2571 | 0 | +0.39(+0.02%) |
Apr 19, 2017 | 2574 | 2583 | 2557 | 2570 | 0 | -3.13(-0.12%) |
Apr 18, 2017 | 2566 | 2581 | 2557 | 2574 | 0 | +7.88(+0.31%) |
Apr 17, 2017 | 2547 | 2569 | 2545 | 2566 | 0 | +20.32(+0.80%) |
Apr 13, 2017 | 2556 | 2563 | 2533 | 2545 | 0 | -12.01(-0.47%) |
Apr 12, 2017 | 2552 | 2562 | 2534 | 2557 | 0 | +7.94(+0.31%) |
Apr 11, 2017 | 2525 | 2555 | 2516 | 2549 | 0 | +21.78(+0.86%) |
Apr 10, 2017 | 2526 | 2534 | 2508 | 2528 | 0 | +4.84(+0.19%) |
Apr 07, 2017 | 2523 | 2543 | 2516 | 2523 | 0 | +1.20(+0.05%) |
Apr 06, 2017 | 2524 | 2531 | 2497 | 2522 | 0 | -8.73(-0.35%) |
Apr 05, 2017 | 2510 | 2539 | 2500 | 2530 | 0 | +18.23(+0.73%) |
Apr 04, 2017 | 2495 | 2522 | 2490 | 2512 | 0 | +17.98(+0.72%) |
Apr 03, 2017 | 2512 | 2518 | 2479 | 2494 | 0 | -20.12(-0.80%) |
Mar 31, 2017 | 2488 | 2525 | 2487 | 2514 | 0 | +26.62(+1.07%) |
Mar 30, 2017 | 2488 | 2496 | 2465 | 2488 | 0 | -6.49(-0.26%) |
Mar 29, 2017 | 2487 | 2503 | 2468 | 2494 | 0 | +2.62(+0.11%) |
Mar 28, 2017 | 2480 | 2496 | 2464 | 2491 | 0 | +8.77(+0.35%) |
Mar 27, 2017 | 2500 | 2511 | 2466 | 2483 | 0 | -3.91(-0.16%) |
Mar 24, 2017 | 2478 | 2498 | 2467 | 2487 | 0 | +14.78(+0.60%) |
Mar 23, 2017 | 2486 | 2509 | 2464 | 2472 | 0 | -18.61(-0.75%) |
Mar 22, 2017 | 2487 | 2506 | 2477 | 2490 | 0 | +10.72(+0.43%) |
Mar 21, 2017 | 2471 | 2494 | 2453 | 2480 | 0 | +10.49(+0.42%) |
Mar 20, 2017 | 2492 | 2495 | 2454 | 2469 | 0 | -17.38(-0.70%) |
Mar 17, 2017 | 2452 | 2501 | 2447 | 2487 | 0 | +33.71(+1.37%) |
Mar 16, 2017 | 2487 | 2491 | 2446 | 2453 | 0 | -41.28(-1.66%) |
Mar 15, 2017 | 2442 | 2504 | 2435 | 2494 | 0 | +46.97(+1.92%) |
Mar 14, 2017 | 2448 | 2462 | 2438 | 2447 | 0 | -4.49(-0.18%) |
Mar 13, 2017 | 2444 | 2463 | 2438 | 2452 | 0 | +12.17(+0.50%) |
Mar 10, 2017 | 2431 | 2446 | 2413 | 2440 | 0 | +27.05(+1.12%) |
Mar 09, 2017 | 2425 | 2443 | 2407 | 2412 | 0 | -14.09(-0.58%) |
Mar 08, 2017 | 2465 | 2467 | 2420 | 2427 | 0 | -51.69(-2.09%) |
Mar 07, 2017 | 2493 | 2507 | 2475 | 2478 | 0 | -15.96(-0.64%) |
Mar 06, 2017 | 2499 | 2510 | 2486 | 2494 | 0 | -12.37(-0.49%) |
Mar 03, 2017 | 2538 | 2543 | 2491 | 2507 | 0 | -30.54(-1.20%) |
Mar 02, 2017 | 2521 | 2548 | 2504 | 2537 | 0 | +13.19(+0.52%) |