Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1702 | 1707 | 1687 | 1699 | 0 | -2.85(-0.17%) |
May 30, 2017 | 1708 | 1713 | 1701 | 1702 | 0 | -12.52(-0.73%) |
May 26, 2017 | 1717 | 1723 | 1712 | 1714 | 0 | +6.17(+0.36%) |
May 25, 2017 | 1702 | 1714 | 1696 | 1708 | 0 | +0.03(+0.00%) |
May 24, 2017 | 1701 | 1712 | 1688 | 1708 | 0 | +5.27(+0.31%) |
May 23, 2017 | 1731 | 1736 | 1698 | 1703 | 0 | -26.39(-1.53%) |
May 22, 2017 | 1720 | 1739 | 1716 | 1729 | 0 | +16.90(+0.99%) |
May 19, 2017 | 1717 | 1724 | 1705 | 1712 | 0 | +3.52(+0.21%) |
May 18, 2017 | 1731 | 1734 | 1699 | 1709 | 0 | -34.45(-1.98%) |
May 17, 2017 | 1750 | 1759 | 1737 | 1743 | 0 | +13.93(+0.81%) |
May 16, 2017 | 1721 | 1733 | 1719 | 1729 | 0 | +11.58(+0.67%) |
May 15, 2017 | 1735 | 1740 | 1688 | 1718 | 0 | +17.26(+1.02%) |
May 12, 2017 | 1664 | 1705 | 1660 | 1700 | 0 | +51.19(+3.10%) |
May 11, 2017 | 1606 | 1653 | 1597 | 1649 | 0 | +50.69(+3.17%) |
May 10, 2017 | 1594 | 1623 | 1579 | 1598 | 0 | +21.43(+1.36%) |
May 09, 2017 | 1578 | 1606 | 1549 | 1577 | 0 | -18.67(-1.17%) |
May 08, 2017 | 1591 | 1604 | 1564 | 1596 | 0 | +7.90(+0.50%) |
May 05, 2017 | 1553 | 1606 | 1546 | 1588 | 0 | +43.33(+2.81%) |
May 04, 2017 | 1579 | 1584 | 1528 | 1545 | 0 | -57.16(-3.57%) |
May 03, 2017 | 1612 | 1644 | 1588 | 1602 | 0 | -15.82(-0.98%) |
May 02, 2017 | 1600 | 1631 | 1595 | 1617 | 0 | +10.09(+0.63%) |
May 01, 2017 | 1635 | 1650 | 1593 | 1607 | 0 | -39.34(-2.39%) |
Apr 28, 2017 | 1634 | 1661 | 1622 | 1647 | 0 | +18.40(+1.13%) |
Apr 27, 2017 | 1661 | 1665 | 1612 | 1628 | 0 | -40.22(-2.41%) |
Apr 26, 2017 | 1632 | 1677 | 1612 | 1669 | 0 | +26.31(+1.60%) |
Apr 25, 2017 | 1694 | 1704 | 1605 | 1642 | 0 | -69.85(-4.08%) |
Apr 24, 2017 | 1699 | 1734 | 1690 | 1712 | 0 | -14.14(-0.82%) |
Apr 21, 2017 | 1742 | 1748 | 1714 | 1726 | 0 | -9.14(-0.53%) |
Apr 20, 2017 | 1726 | 1759 | 1712 | 1735 | 0 | +3.21(+0.19%) |
Apr 19, 2017 | 1774 | 1780 | 1706 | 1732 | 0 | -63.40(-3.53%) |
Apr 18, 2017 | 1791 | 1802 | 1759 | 1796 | 0 | -5.46(-0.30%) |
Apr 17, 2017 | 1814 | 1836 | 1785 | 1801 | 0 | -9.57(-0.53%) |
Apr 13, 2017 | 1811 | 1846 | 1785 | 1811 | 0 | +17.51(+0.98%) |
Apr 12, 2017 | 1789 | 1802 | 1761 | 1793 | 0 | +7.07(+0.40%) |
Apr 11, 2017 | 1757 | 1809 | 1741 | 1786 | 0 | +51.89(+2.99%) |
Apr 10, 2017 | 1723 | 1747 | 1698 | 1734 | 0 | +0.16(+0.01%) |
Apr 07, 2017 | 1783 | 1789 | 1714 | 1734 | 0 | -19.15(-1.09%) |
Apr 06, 2017 | 1742 | 1761 | 1730 | 1753 | 0 | +7.00(+0.40%) |
Apr 05, 2017 | 1725 | 1765 | 1714 | 1746 | 0 | -4.92(-0.28%) |
Apr 04, 2017 | 1746 | 1760 | 1731 | 1751 | 0 | +17.60(+1.02%) |
Apr 03, 2017 | 1697 | 1738 | 1693 | 1733 | 0 | +31.10(+1.83%) |
Mar 31, 2017 | 1669 | 1726 | 1656 | 1702 | 0 | +29.61(+1.77%) |
Mar 30, 2017 | 1674 | 1692 | 1661 | 1673 | 0 | -15.69(-0.93%) |
Mar 29, 2017 | 1690 | 1709 | 1673 | 1688 | 0 | -6.12(-0.36%) |
Mar 28, 2017 | 1722 | 1736 | 1676 | 1695 | 0 | -27.53(-1.60%) |
Mar 27, 2017 | 1721 | 1736 | 1685 | 1722 | 0 | +40.93(+2.43%) |
Mar 24, 2017 | 1687 | 1710 | 1671 | 1681 | 0 | -13.51(-0.80%) |
Mar 23, 2017 | 1741 | 1753 | 1659 | 1695 | 0 | -43.37(-2.50%) |
Mar 22, 2017 | 1685 | 1768 | 1662 | 1738 | 0 | +63.12(+3.77%) |
Mar 21, 2017 | 1671 | 1699 | 1654 | 1675 | 0 | +12.52(+0.75%) |
Mar 20, 2017 | 1649 | 1669 | 1630 | 1662 | 0 | +18.50(+1.13%) |
Mar 17, 2017 | 1668 | 1692 | 1629 | 1644 | 0 | -22.59(-1.36%) |
Mar 16, 2017 | 1711 | 1718 | 1651 | 1666 | 0 | -2.51(-0.15%) |
Mar 15, 2017 | 1578 | 1680 | 1561 | 1669 | 0 | +108.29(+6.94%) |
Mar 14, 2017 | 1609 | 1628 | 1551 | 1561 | 0 | -55.98(-3.46%) |
Mar 13, 2017 | 1603 | 1628 | 1585 | 1617 | 0 | +27.17(+1.71%) |
Mar 10, 2017 | 1557 | 1599 | 1538 | 1590 | 0 | +46.35(+3.00%) |
Mar 09, 2017 | 1557 | 1581 | 1536 | 1543 | 0 | -14.81(-0.95%) |
Mar 08, 2017 | 1556 | 1583 | 1546 | 1558 | 0 | -24.15(-1.53%) |
Mar 07, 2017 | 1572 | 1598 | 1552 | 1582 | 0 | -8.82(-0.55%) |
Mar 06, 2017 | 1622 | 1627 | 1570 | 1591 | 0 | -42.74(-2.62%) |
Mar 03, 2017 | 1607 | 1649 | 1582 | 1634 | 0 | +21.19(+1.31%) |
Mar 02, 2017 | 1675 | 1693 | 1603 | 1612 | 0 | -98.28(-5.74%) |