Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1589 | 1601 | 1572 | 1586 | 0 | +11.49(+0.73%) |
Jun 29, 2017 | 1594 | 1601 | 1564 | 1575 | 0 | -33.66(-2.09%) |
Jun 28, 2017 | 1598 | 1616 | 1592 | 1608 | 0 | +10.15(+0.64%) |
Jun 27, 2017 | 1628 | 1631 | 1595 | 1598 | 0 | -33.93(-2.08%) |
Jun 26, 2017 | 1633 | 1646 | 1621 | 1632 | 0 | +1.15(+0.07%) |
Jun 23, 2017 | 1632 | 1646 | 1613 | 1631 | 0 | +8.96(+0.55%) |
Jun 22, 2017 | 1611 | 1635 | 1601 | 1622 | 0 | +15.35(+0.96%) |
Jun 21, 2017 | 1584 | 1612 | 1575 | 1607 | 0 | +34.49(+2.19%) |
Jun 20, 2017 | 1566 | 1588 | 1557 | 1572 | 0 | +0.21(+0.01%) |
Jun 19, 2017 | 1558 | 1578 | 1554 | 1572 | 0 | +18.18(+1.17%) |
Jun 16, 2017 | 1552 | 1565 | 1536 | 1554 | 0 | +7.88(+0.51%) |
Jun 15, 2017 | 1553 | 1564 | 1533 | 1546 | 0 | -26.87(-1.71%) |
Jun 14, 2017 | 1569 | 1584 | 1557 | 1573 | 0 | +19.57(+1.26%) |
Jun 13, 2017 | 1549 | 1562 | 1539 | 1553 | 0 | +8.90(+0.58%) |
Jun 12, 2017 | 1543 | 1557 | 1534 | 1544 | 0 | +12.22(+0.80%) |
Jun 09, 2017 | 1528 | 1547 | 1516 | 1532 | 0 | +0.16(+0.01%) |
Jun 08, 2017 | 1522 | 1540 | 1515 | 1532 | 0 | +8.51(+0.56%) |
Jun 07, 2017 | 1528 | 1543 | 1512 | 1523 | 0 | -18.22(-1.18%) |
Jun 06, 2017 | 1548 | 1555 | 1534 | 1542 | 0 | -12.76(-0.82%) |
Jun 05, 2017 | 1556 | 1566 | 1538 | 1554 | 0 | -8.72(-0.56%) |
Jun 02, 2017 | 1565 | 1577 | 1550 | 1563 | 0 | +26.15(+1.70%) |
Jun 01, 2017 | 1511 | 1543 | 1509 | 1537 | 0 | +31.05(+2.06%) |
May 31, 2017 | 1505 | 1518 | 1492 | 1506 | 0 | +14.19(+0.95%) |
May 30, 2017 | 1500 | 1510 | 1486 | 1492 | 0 | -4.28(-0.29%) |
May 29, 2017 | 1502 | 1510 | 1485 | 1496 | 0 | +0.00(+0.00%) |
May 26, 2017 | 1502 | 1510 | 1485 | 1496 | 0 | -12.88(-0.85%) |
May 25, 2017 | 1514 | 1525 | 1497 | 1509 | 0 | -3.58(-0.24%) |
May 24, 2017 | 1511 | 1523 | 1493 | 1512 | 0 | +0.05(+0.00%) |
May 23, 2017 | 1539 | 1544 | 1502 | 1512 | 0 | -27.71(-1.80%) |
May 22, 2017 | 1544 | 1555 | 1529 | 1540 | 0 | +8.05(+0.53%) |
May 19, 2017 | 1537 | 1546 | 1525 | 1532 | 0 | +2.98(+0.19%) |
May 18, 2017 | 1531 | 1544 | 1513 | 1529 | 0 | +18.78(+1.24%) |
May 17, 2017 | 1539 | 1543 | 1508 | 1510 | 0 | -40.04(-2.58%) |
May 16, 2017 | 1553 | 1559 | 1537 | 1550 | 0 | +4.62(+0.30%) |
May 15, 2017 | 1535 | 1552 | 1529 | 1546 | 0 | +6.47(+0.42%) |
May 12, 2017 | 1537 | 1554 | 1528 | 1539 | 0 | +8.34(+0.54%) |
May 11, 2017 | 1521 | 1540 | 1509 | 1531 | 0 | -1.51(-0.10%) |
May 10, 2017 | 1539 | 1543 | 1514 | 1532 | 0 | +0.03(+0.00%) |
May 09, 2017 | 1528 | 1543 | 1515 | 1532 | 0 | +1.23(+0.08%) |
May 08, 2017 | 1548 | 1554 | 1522 | 1531 | 0 | -20.52(-1.32%) |
May 05, 2017 | 1558 | 1564 | 1541 | 1552 | 0 | -13.10(-0.84%) |
May 04, 2017 | 1575 | 1580 | 1552 | 1565 | 0 | +3.44(+0.22%) |
May 03, 2017 | 1579 | 1584 | 1549 | 1561 | 0 | +18.47(+1.20%) |
May 02, 2017 | 1537 | 1558 | 1517 | 1543 | 0 | +20.69(+1.36%) |
May 01, 2017 | 1520 | 1531 | 1508 | 1522 | 0 | +0.72(+0.05%) |
Apr 28, 2017 | 1527 | 1536 | 1503 | 1522 | 0 | +0.66(+0.04%) |
Apr 27, 2017 | 1510 | 1528 | 1494 | 1521 | 0 | +37.88(+2.55%) |
Apr 26, 2017 | 1482 | 1498 | 1473 | 1483 | 0 | +4.73(+0.32%) |
Apr 25, 2017 | 1485 | 1493 | 1470 | 1478 | 0 | +6.34(+0.43%) |
Apr 24, 2017 | 1466 | 1479 | 1460 | 1472 | 0 | +24.27(+1.68%) |
Apr 21, 2017 | 1456 | 1463 | 1439 | 1448 | 0 | -11.32(-0.78%) |
Apr 20, 2017 | 1460 | 1469 | 1448 | 1459 | 0 | +7.43(+0.51%) |
Apr 19, 2017 | 1454 | 1464 | 1444 | 1452 | 0 | +4.67(+0.32%) |
Apr 18, 2017 | 1459 | 1463 | 1437 | 1447 | 0 | -12.07(-0.83%) |
Apr 17, 2017 | 1453 | 1465 | 1446 | 1459 | 0 | +9.02(+0.62%) |
Apr 13, 2017 | 1451 | 1464 | 1441 | 1450 | 0 | -3.70(-0.25%) |
Apr 12, 2017 | 1455 | 1464 | 1444 | 1454 | 0 | +1.59(+0.11%) |
Apr 11, 2017 | 1454 | 1461 | 1440 | 1452 | 0 | +1.37(+0.09%) |
Apr 10, 2017 | 1450 | 1463 | 1440 | 1451 | 0 | +7.65(+0.53%) |
Apr 07, 2017 | 1439 | 1456 | 1427 | 1443 | 0 | +1.95(+0.14%) |
Apr 06, 2017 | 1451 | 1458 | 1432 | 1441 | 0 | -7.71(-0.53%) |
Apr 05, 2017 | 1456 | 1473 | 1441 | 1449 | 0 | -9.47(-0.65%) |
Apr 04, 2017 | 1439 | 1472 | 1430 | 1458 | 0 | +35.56(+2.50%) |