Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2654 | 2665 | 2632 | 2648 | 0 | -4.90(-0.18%) |
Jul 28, 2017 | 2632 | 2659 | 2620 | 2653 | 0 | +23.12(+0.88%) |
Jul 27, 2017 | 2657 | 2662 | 2607 | 2630 | 0 | -25.32(-0.95%) |
Jul 26, 2017 | 2634 | 2662 | 2627 | 2655 | 0 | +15.10(+0.57%) |
Jul 25, 2017 | 2634 | 2647 | 2623 | 2640 | 0 | +5.79(+0.22%) |
Jul 24, 2017 | 2670 | 2671 | 2630 | 2634 | 0 | -39.87(-1.49%) |
Jul 21, 2017 | 2651 | 2677 | 2637 | 2674 | 0 | +33.79(+1.28%) |
Jul 20, 2017 | 2619 | 2649 | 2609 | 2641 | 0 | +32.65(+1.25%) |
Jul 19, 2017 | 2597 | 2612 | 2586 | 2608 | 0 | +15.41(+0.59%) |
Jul 18, 2017 | 2575 | 2600 | 2568 | 2592 | 0 | +17.00(+0.66%) |
Jul 17, 2017 | 2561 | 2581 | 2550 | 2575 | 0 | +14.72(+0.57%) |
Jul 14, 2017 | 2560 | 2579 | 2548 | 2561 | 0 | +14.31(+0.56%) |
Jul 13, 2017 | 2567 | 2572 | 2535 | 2546 | 0 | -20.23(-0.79%) |
Jul 12, 2017 | 2567 | 2591 | 2556 | 2567 | 0 | +22.31(+0.88%) |
Jul 11, 2017 | 2550 | 2559 | 2529 | 2544 | 0 | -3.11(-0.12%) |
Jul 10, 2017 | 2559 | 2568 | 2544 | 2547 | 0 | -6.75(-0.26%) |
Jul 07, 2017 | 2546 | 2567 | 2537 | 2554 | 0 | +12.82(+0.50%) |
Jul 06, 2017 | 2547 | 2561 | 2531 | 2541 | 0 | -15.32(-0.60%) |
Jul 05, 2017 | 2570 | 2577 | 2541 | 2557 | 0 | -13.87(-0.54%) |
Jul 03, 2017 | 2576 | 2590 | 2558 | 2571 | 0 | +4.56(+0.18%) |
Jun 30, 2017 | 2569 | 2594 | 2559 | 2566 | 0 | -1.37(-0.05%) |
Jun 29, 2017 | 2585 | 2593 | 2541 | 2567 | 0 | -30.25(-1.16%) |
Jun 28, 2017 | 2616 | 2632 | 2590 | 2598 | 0 | -7.87(-0.30%) |
Jun 27, 2017 | 2633 | 2639 | 2593 | 2606 | 0 | -34.63(-1.31%) |
Jun 26, 2017 | 2636 | 2663 | 2627 | 2640 | 0 | +2.17(+0.08%) |
Jun 23, 2017 | 2628 | 2655 | 2623 | 2638 | 0 | +6.44(+0.24%) |
Jun 22, 2017 | 2624 | 2645 | 2609 | 2632 | 0 | +7.58(+0.29%) |
Jun 21, 2017 | 2644 | 2650 | 2613 | 2624 | 0 | -24.02(-0.91%) |
Jun 20, 2017 | 2657 | 2664 | 2637 | 2648 | 0 | -9.13(-0.34%) |
Jun 19, 2017 | 2703 | 2708 | 2648 | 2657 | 0 | -43.16(-1.60%) |
Jun 16, 2017 | 2678 | 2712 | 2663 | 2700 | 0 | +12.73(+0.47%) |
Jun 15, 2017 | 2659 | 2693 | 2651 | 2688 | 0 | +18.71(+0.70%) |
Jun 14, 2017 | 2659 | 2683 | 2642 | 2669 | 0 | +28.61(+1.08%) |
Jun 13, 2017 | 2615 | 2647 | 2608 | 2640 | 0 | +28.05(+1.07%) |
Jun 12, 2017 | 2607 | 2644 | 2594 | 2612 | 0 | +5.29(+0.20%) |
Jun 09, 2017 | 2573 | 2610 | 2562 | 2607 | 0 | +33.57(+1.30%) |
Jun 08, 2017 | 2564 | 2590 | 2540 | 2573 | 0 | -5.83(-0.23%) |
Jun 07, 2017 | 2563 | 2588 | 2559 | 2579 | 0 | +18.60(+0.73%) |
Jun 06, 2017 | 2565 | 2580 | 2550 | 2561 | 0 | -3.63(-0.14%) |
Jun 05, 2017 | 2570 | 2586 | 2559 | 2564 | 0 | -9.15(-0.36%) |
Jun 02, 2017 | 2568 | 2598 | 2558 | 2573 | 0 | +11.59(+0.45%) |
Jun 01, 2017 | 2533 | 2563 | 2519 | 2562 | 0 | +34.33(+1.36%) |
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%) |