Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2012 | 2021 | 2003 | 2010 | 0 | +2.80(+0.14%) |
Jul 28, 2017 | 2003 | 2013 | 1991 | 2007 | 0 | +2.80(+0.14%) |
Jul 27, 2017 | 2005 | 2014 | 1990 | 2004 | 0 | +4.71(+0.24%) |
Jul 26, 2017 | 1988 | 2019 | 1968 | 1999 | 0 | -0.76(-0.04%) |
Jul 25, 2017 | 2004 | 2019 | 1988 | 2000 | 0 | +4.87(+0.24%) |
Jul 24, 2017 | 2002 | 2006 | 1984 | 1995 | 0 | -7.33(-0.37%) |
Jul 21, 2017 | 2016 | 2020 | 1993 | 2002 | 0 | -18.57(-0.92%) |
Jul 20, 2017 | 2023 | 2036 | 2007 | 2021 | 0 | -21.63(-1.06%) |
Jul 19, 2017 | 2035 | 2052 | 2028 | 2043 | 0 | +10.65(+0.52%) |
Jul 18, 2017 | 2034 | 2040 | 2023 | 2032 | 0 | +0.81(+0.04%) |
Jul 17, 2017 | 2034 | 2042 | 2025 | 2031 | 0 | -4.67(-0.23%) |
Jul 14, 2017 | 2016 | 2046 | 2012 | 2036 | 0 | +14.57(+0.72%) |
Jul 13, 2017 | 2031 | 2037 | 2014 | 2021 | 0 | -9.88(-0.49%) |
Jul 12, 2017 | 2026 | 2040 | 2021 | 2031 | 0 | +19.07(+0.95%) |
Jul 11, 2017 | 2003 | 2019 | 1992 | 2012 | 0 | +9.27(+0.46%) |
Jul 10, 2017 | 2005 | 2019 | 1989 | 2003 | 0 | -4.57(-0.23%) |
Jul 07, 2017 | 1994 | 2016 | 1985 | 2007 | 0 | +4.40(+0.22%) |
Jul 06, 2017 | 1998 | 2015 | 1989 | 2003 | 0 | -8.43(-0.42%) |
Jul 05, 2017 | 2007 | 2020 | 1995 | 2011 | 0 | +3.03(+0.15%) |
Jul 03, 2017 | 2011 | 2020 | 2001 | 2008 | 0 | +2.10(+0.10%) |
Jun 30, 2017 | 1999 | 2019 | 1991 | 2006 | 0 | +7.88(+0.39%) |
Jun 29, 2017 | 2019 | 2023 | 1984 | 1998 | 0 | -23.64(-1.17%) |
Jun 28, 2017 | 2014 | 2026 | 2008 | 2022 | 0 | +3.45(+0.17%) |
Jun 27, 2017 | 2033 | 2039 | 2014 | 2019 | 0 | -10.82(-0.53%) |
Jun 26, 2017 | 2041 | 2048 | 2025 | 2029 | 0 | -2.71(-0.13%) |
Jun 23, 2017 | 2029 | 2043 | 2016 | 2032 | 0 | +4.65(+0.23%) |
Jun 22, 2017 | 2020 | 2033 | 2011 | 2028 | 0 | +12.55(+0.62%) |
Jun 21, 2017 | 2032 | 2036 | 2010 | 2015 | 0 | -7.54(-0.37%) |
Jun 20, 2017 | 2040 | 2046 | 2019 | 2023 | 0 | -22.07(-1.08%) |
Jun 19, 2017 | 2045 | 2053 | 2034 | 2045 | 0 | +8.78(+0.43%) |
Jun 16, 2017 | 2020 | 2040 | 2010 | 2036 | 0 | +15.55(+0.77%) |
Jun 15, 2017 | 2005 | 2026 | 1999 | 2020 | 0 | -7.66(-0.38%) |
Jun 14, 2017 | 2044 | 2048 | 2019 | 2028 | 0 | -15.73(-0.77%) |
Jun 13, 2017 | 2042 | 2054 | 2035 | 2044 | 0 | +3.44(+0.17%) |
Jun 12, 2017 | 2043 | 2052 | 2028 | 2040 | 0 | -16.64(-0.81%) |
Jun 09, 2017 | 2053 | 2067 | 2042 | 2057 | 0 | +4.67(+0.23%) |
Jun 08, 2017 | 2038 | 2056 | 2026 | 2052 | 0 | +19.38(+0.95%) |
Jun 07, 2017 | 2041 | 2047 | 2022 | 2033 | 0 | -11.54(-0.56%) |
Jun 06, 2017 | 2049 | 2056 | 2036 | 2044 | 0 | -3.63(-0.18%) |
Jun 05, 2017 | 2054 | 2062 | 2043 | 2048 | 0 | -4.90(-0.24%) |
Jun 02, 2017 | 2035 | 2063 | 2030 | 2053 | 0 | +37.49(+1.86%) |
Jun 01, 2017 | 1996 | 2021 | 1989 | 2015 | 0 | +25.12(+1.26%) |
May 31, 2017 | 1992 | 2003 | 1974 | 1990 | 0 | +2.34(+0.12%) |
May 30, 2017 | 1986 | 1996 | 1977 | 1988 | 0 | +1.46(+0.07%) |
May 26, 2017 | 1983 | 1992 | 1977 | 1986 | 0 | -2.78(-0.14%) |
May 25, 2017 | 1983 | 1994 | 1973 | 1989 | 0 | +13.87(+0.70%) |
May 24, 2017 | 1973 | 1986 | 1963 | 1975 | 0 | +15.56(+0.79%) |
May 23, 2017 | 1960 | 1973 | 1948 | 1960 | 0 | -0.57(-0.03%) |
May 22, 2017 | 1955 | 1973 | 1949 | 1960 | 0 | +6.60(+0.34%) |
May 19, 2017 | 1940 | 1962 | 1936 | 1954 | 0 | +19.90(+1.03%) |
May 18, 2017 | 1924 | 1943 | 1917 | 1934 | 0 | -2.09(-0.11%) |
May 17, 2017 | 1956 | 1957 | 1930 | 1936 | 0 | -32.07(-1.63%) |
May 16, 2017 | 1970 | 1974 | 1957 | 1968 | 0 | +10.99(+0.56%) |
May 15, 2017 | 1951 | 1964 | 1948 | 1957 | 0 | +6.24(+0.32%) |
May 12, 2017 | 1951 | 1960 | 1939 | 1951 | 0 | -4.67(-0.24%) |
May 11, 2017 | 1953 | 1960 | 1939 | 1955 | 0 | -2.09(-0.11%) |
May 10, 2017 | 1954 | 1964 | 1946 | 1958 | 0 | +6.59(+0.34%) |
May 09, 2017 | 1953 | 1962 | 1942 | 1951 | 0 | -7.20(-0.37%) |
May 08, 2017 | 1958 | 1964 | 1948 | 1958 | 0 | -5.39(-0.27%) |
May 05, 2017 | 1951 | 1968 | 1943 | 1964 | 0 | +11.63(+0.60%) |
May 04, 2017 | 1944 | 1958 | 1934 | 1952 | 0 | +11.06(+0.57%) |
May 03, 2017 | 1935 | 1953 | 1922 | 1941 | 0 | +2.96(+0.15%) |
May 02, 2017 | 1933 | 1948 | 1922 | 1938 | 0 | +9.83(+0.51%) |