Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1081 | 1089 | 1071 | 1080 | 0 | +3.46(+0.32%) |
Jun 29, 2017 | 1086 | 1092 | 1067 | 1077 | 0 | -9.77(-0.90%) |
Jun 28, 2017 | 1080 | 1094 | 1074 | 1087 | 0 | +11.76(+1.09%) |
Jun 27, 2017 | 1080 | 1090 | 1070 | 1075 | 0 | -5.99(-0.55%) |
Jun 26, 2017 | 1080 | 1091 | 1071 | 1081 | 0 | +4.24(+0.39%) |
Jun 23, 2017 | 1072 | 1084 | 1064 | 1077 | 0 | +3.93(+0.37%) |
Jun 22, 2017 | 1073 | 1082 | 1063 | 1073 | 0 | +0.49(+0.05%) |
Jun 21, 2017 | 1075 | 1084 | 1063 | 1072 | 0 | -0.65(-0.06%) |
Jun 20, 2017 | 1086 | 1090 | 1069 | 1073 | 0 | -15.14(-1.39%) |
Jun 19, 2017 | 1086 | 1095 | 1075 | 1088 | 0 | +7.46(+0.69%) |
Jun 16, 2017 | 1077 | 1088 | 1066 | 1081 | 0 | +0.23(+0.02%) |
Jun 15, 2017 | 1075 | 1087 | 1066 | 1080 | 0 | -2.50(-0.23%) |
Jun 14, 2017 | 1086 | 1093 | 1072 | 1083 | 0 | -0.64(-0.06%) |
Jun 13, 2017 | 1081 | 1091 | 1072 | 1084 | 0 | +4.83(+0.45%) |
Jun 12, 2017 | 1076 | 1091 | 1065 | 1079 | 0 | +0.61(+0.06%) |
Jun 09, 2017 | 1080 | 1092 | 1063 | 1078 | 0 | -0.30(-0.03%) |
Jun 08, 2017 | 1076 | 1089 | 1067 | 1078 | 0 | +0.75(+0.07%) |
Jun 07, 2017 | 1076 | 1086 | 1067 | 1078 | 0 | +2.80(+0.26%) |
Jun 06, 2017 | 1079 | 1086 | 1067 | 1075 | 0 | -8.04(-0.74%) |
Jun 05, 2017 | 1087 | 1093 | 1075 | 1083 | 0 | -4.80(-0.44%) |
Jun 02, 2017 | 1085 | 1097 | 1077 | 1088 | 0 | +4.11(+0.38%) |
Jun 01, 2017 | 1071 | 1088 | 1066 | 1084 | 0 | +15.42(+1.44%) |
May 31, 2017 | 1069 | 1075 | 1055 | 1068 | 0 | +1.41(+0.13%) |
May 30, 2017 | 1070 | 1077 | 1060 | 1067 | 0 | -3.94(-0.37%) |
May 29, 2017 | 1068 | 1077 | 1061 | 1071 | 0 | +0.02(+0.00%) |
May 26, 2017 | 1068 | 1077 | 1061 | 1071 | 0 | +2.68(+0.25%) |
May 25, 2017 | 1065 | 1078 | 1056 | 1068 | 0 | +8.47(+0.80%) |
May 24, 2017 | 1058 | 1067 | 1049 | 1060 | 0 | -0.23(-0.02%) |
May 23, 2017 | 1064 | 1070 | 1051 | 1060 | 0 | -3.57(-0.34%) |
May 22, 2017 | 1061 | 1071 | 1055 | 1063 | 0 | +5.53(+0.52%) |
May 19, 2017 | 1050 | 1066 | 1044 | 1058 | 0 | +10.43(+1.00%) |
May 18, 2017 | 1042 | 1058 | 1034 | 1047 | 0 | +3.28(+0.31%) |
May 17, 2017 | 1059 | 1062 | 1039 | 1044 | 0 | -20.32(-1.91%) |
May 16, 2017 | 1069 | 1075 | 1056 | 1064 | 0 | -4.04(-0.38%) |
May 15, 2017 | 1067 | 1077 | 1061 | 1068 | 0 | +2.97(+0.28%) |
May 12, 2017 | 1069 | 1076 | 1058 | 1065 | 0 | -5.49(-0.51%) |
May 11, 2017 | 1073 | 1079 | 1059 | 1071 | 0 | -6.45(-0.60%) |
May 10, 2017 | 1075 | 1084 | 1067 | 1077 | 0 | +0.92(+0.09%) |
May 09, 2017 | 1075 | 1085 | 1066 | 1076 | 0 | +4.68(+0.44%) |
May 08, 2017 | 1075 | 1083 | 1063 | 1072 | 0 | -3.72(-0.35%) |
May 05, 2017 | 1074 | 1083 | 1063 | 1076 | 0 | +5.17(+0.48%) |
May 04, 2017 | 1073 | 1081 | 1060 | 1070 | 0 | -0.20(-0.02%) |
May 03, 2017 | 1071 | 1079 | 1060 | 1071 | 0 | -0.66(-0.06%) |
May 02, 2017 | 1068 | 1079 | 1059 | 1071 | 0 | +5.33(+0.50%) |
May 01, 2017 | 1068 | 1077 | 1056 | 1066 | 0 | +0.60(+0.06%) |
Apr 28, 2017 | 1075 | 1081 | 1057 | 1065 | 0 | -9.26(-0.86%) |
Apr 27, 2017 | 1075 | 1086 | 1062 | 1075 | 0 | +0.73(+0.07%) |
Apr 26, 2017 | 1072 | 1084 | 1064 | 1074 | 0 | +3.99(+0.37%) |
Apr 25, 2017 | 1069 | 1080 | 1061 | 1070 | 0 | +5.98(+0.56%) |
Apr 24, 2017 | 1067 | 1072 | 1056 | 1064 | 0 | +9.06(+0.86%) |
Apr 21, 2017 | 1055 | 1062 | 1046 | 1055 | 0 | -1.21(-0.11%) |
Apr 20, 2017 | 1049 | 1062 | 1043 | 1056 | 0 | +11.57(+1.11%) |
Apr 19, 2017 | 1045 | 1055 | 1037 | 1044 | 0 | +3.56(+0.34%) |
Apr 18, 2017 | 1038 | 1049 | 1029 | 1041 | 0 | -1.47(-0.14%) |
Apr 17, 2017 | 1036 | 1046 | 1030 | 1042 | 0 | +9.79(+0.95%) |
Apr 13, 2017 | 1040 | 1047 | 1029 | 1033 | 0 | -8.85(-0.85%) |
Apr 12, 2017 | 1050 | 1053 | 1034 | 1041 | 0 | -9.34(-0.89%) |
Apr 11, 2017 | 1048 | 1053 | 1035 | 1051 | 0 | +0.53(+0.05%) |
Apr 10, 2017 | 1047 | 1059 | 1041 | 1050 | 0 | +3.47(+0.33%) |
Apr 07, 2017 | 1047 | 1055 | 1040 | 1047 | 0 | -1.23(-0.12%) |
Apr 06, 2017 | 1045 | 1056 | 1037 | 1048 | 0 | +4.16(+0.40%) |
Apr 05, 2017 | 1053 | 1062 | 1040 | 1044 | 0 | -5.73(-0.55%) |
Apr 04, 2017 | 1049 | 1058 | 1041 | 1050 | 0 | -1.15(-0.11%) |