Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1236 | 1245 | 1222 | 1237 | 0 | +3.34(+0.27%) |
May 30, 2017 | 1230 | 1240 | 1222 | 1234 | 0 | +0.81(+0.07%) |
May 29, 2017 | 1234 | 1242 | 1225 | 1233 | 0 | +0.01(+0.00%) |
May 26, 2017 | 1234 | 1242 | 1225 | 1233 | 0 | -4.14(-0.33%) |
May 25, 2017 | 1241 | 1249 | 1228 | 1237 | 0 | +0.50(+0.04%) |
May 24, 2017 | 1234 | 1245 | 1225 | 1236 | 0 | +2.26(+0.18%) |
May 23, 2017 | 1235 | 1243 | 1223 | 1234 | 0 | +2.62(+0.21%) |
May 22, 2017 | 1230 | 1241 | 1221 | 1232 | 0 | +7.57(+0.62%) |
May 19, 2017 | 1216 | 1233 | 1210 | 1224 | 0 | +14.05(+1.16%) |
May 18, 2017 | 1205 | 1221 | 1194 | 1210 | 0 | +0.86(+0.07%) |
May 17, 2017 | 1231 | 1228 | 1205 | 1209 | 0 | -26.84(-2.17%) |
May 16, 2017 | 1242 | 1247 | 1228 | 1236 | 0 | -2.48(-0.20%) |
May 15, 2017 | 1235 | 1247 | 1230 | 1238 | 0 | +7.47(+0.61%) |
May 12, 2017 | 1241 | 1245 | 1225 | 1231 | 0 | -11.88(-0.96%) |
May 11, 2017 | 1243 | 1250 | 1227 | 1243 | 0 | -1.99(-0.16%) |
May 10, 2017 | 1246 | 1257 | 1234 | 1245 | 0 | -4.46(-0.36%) |
May 09, 2017 | 1249 | 1258 | 1240 | 1249 | 0 | +1.27(+0.10%) |
May 08, 2017 | 1250 | 1256 | 1240 | 1248 | 0 | -2.43(-0.19%) |
May 05, 2017 | 1247 | 1257 | 1236 | 1250 | 0 | +6.59(+0.53%) |
May 04, 2017 | 1243 | 1255 | 1231 | 1244 | 0 | +1.30(+0.10%) |
May 03, 2017 | 1245 | 1253 | 1233 | 1243 | 0 | -6.95(-0.56%) |
May 02, 2017 | 1251 | 1260 | 1240 | 1249 | 0 | +0.46(+0.04%) |
May 01, 2017 | 1253 | 1259 | 1239 | 1249 | 0 | +0.31(+0.02%) |
Apr 28, 2017 | 1258 | 1266 | 1239 | 1249 | 0 | -12.47(-0.99%) |
Apr 27, 2017 | 1261 | 1273 | 1250 | 1261 | 0 | +1.46(+0.12%) |
Apr 26, 2017 | 1260 | 1274 | 1249 | 1260 | 0 | -2.77(-0.22%) |
Apr 25, 2017 | 1259 | 1273 | 1250 | 1262 | 0 | +11.78(+0.94%) |
Apr 24, 2017 | 1250 | 1259 | 1240 | 1251 | 0 | +18.16(+1.47%) |
Apr 21, 2017 | 1233 | 1242 | 1223 | 1233 | 0 | +1.53(+0.12%) |
Apr 20, 2017 | 1223 | 1239 | 1216 | 1231 | 0 | +14.26(+1.17%) |
Apr 19, 2017 | 1220 | 1229 | 1210 | 1217 | 0 | +2.25(+0.19%) |
Apr 18, 2017 | 1209 | 1222 | 1202 | 1214 | 0 | -0.75(-0.06%) |
Apr 17, 2017 | 1206 | 1219 | 1199 | 1215 | 0 | +13.29(+1.11%) |
Apr 13, 2017 | 1211 | 1219 | 1199 | 1202 | 0 | -11.52(-0.95%) |
Apr 12, 2017 | 1233 | 1236 | 1209 | 1213 | 0 | -21.43(-1.74%) |
Apr 11, 2017 | 1226 | 1238 | 1217 | 1235 | 0 | +7.89(+0.64%) |
Apr 10, 2017 | 1227 | 1239 | 1221 | 1227 | 0 | +0.23(+0.02%) |
Apr 07, 2017 | 1224 | 1235 | 1218 | 1227 | 0 | +3.41(+0.28%) |
Apr 06, 2017 | 1217 | 1231 | 1211 | 1223 | 0 | +6.86(+0.56%) |
Apr 05, 2017 | 1230 | 1241 | 1213 | 1217 | 0 | -8.25(-0.67%) |
Apr 04, 2017 | 1224 | 1234 | 1216 | 1225 | 0 | +0.45(+0.04%) |
Apr 03, 2017 | 1235 | 1242 | 1216 | 1224 | 0 | -9.23(-0.75%) |
Mar 31, 2017 | 1231 | 1242 | 1224 | 1234 | 0 | +0.63(+0.05%) |
Mar 30, 2017 | 1226 | 1241 | 1222 | 1233 | 0 | +7.39(+0.60%) |
Mar 29, 2017 | 1219 | 1231 | 1213 | 1226 | 0 | +3.15(+0.26%) |
Mar 28, 2017 | 1209 | 1228 | 1204 | 1222 | 0 | +11.94(+0.99%) |
Mar 27, 2017 | 1198 | 1215 | 1188 | 1210 | 0 | -3.25(-0.27%) |
Mar 24, 2017 | 1223 | 1230 | 1207 | 1214 | 0 | -7.66(-0.63%) |
Mar 23, 2017 | 1219 | 1232 | 1213 | 1221 | 0 | +2.98(+0.24%) |
Mar 22, 2017 | 1215 | 1224 | 1204 | 1218 | 0 | +0.58(+0.05%) |
Mar 21, 2017 | 1246 | 1248 | 1214 | 1218 | 0 | -23.40(-1.89%) |
Mar 20, 2017 | 1243 | 1250 | 1232 | 1241 | 0 | -1.66(-0.13%) |
Mar 17, 2017 | 1242 | 1252 | 1233 | 1243 | 0 | +1.71(+0.14%) |
Mar 16, 2017 | 1246 | 1254 | 1233 | 1241 | 0 | -0.39(-0.03%) |
Mar 15, 2017 | 1230 | 1247 | 1222 | 1242 | 0 | +17.01(+1.39%) |
Mar 14, 2017 | 1225 | 1231 | 1214 | 1225 | 0 | -8.18(-0.66%) |
Mar 13, 2017 | 1229 | 1239 | 1223 | 1233 | 0 | +3.50(+0.28%) |
Mar 10, 2017 | 1228 | 1238 | 1217 | 1229 | 0 | +7.55(+0.62%) |
Mar 09, 2017 | 1231 | 1239 | 1214 | 1222 | 0 | -11.36(-0.92%) |
Mar 08, 2017 | 1238 | 1247 | 1226 | 1233 | 0 | -3.12(-0.25%) |
Mar 07, 2017 | 1240 | 1249 | 1229 | 1236 | 0 | -4.78(-0.39%) |
Mar 06, 2017 | 1237 | 1249 | 1229 | 1241 | 0 | -5.18(-0.42%) |
Mar 03, 2017 | 1246 | 1256 | 1236 | 1246 | 0 | +1.32(+0.11%) |
Mar 02, 2017 | 1258 | 1265 | 1240 | 1245 | 0 | -16.23(-1.29%) |