Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1302 | 1312 | 1291 | 1300 | 0 | +2.28(+0.18%) |
Jul 28, 2017 | 1297 | 1312 | 1283 | 1298 | 0 | +1.40(+0.11%) |
Jul 27, 2017 | 1298 | 1309 | 1283 | 1297 | 0 | +2.82(+0.22%) |
Jul 26, 2017 | 1300 | 1311 | 1281 | 1294 | 0 | -0.34(-0.03%) |
Jul 25, 2017 | 1294 | 1307 | 1283 | 1294 | 0 | +6.29(+0.49%) |
Jul 24, 2017 | 1289 | 1296 | 1279 | 1288 | 0 | -2.88(-0.22%) |
Jul 21, 2017 | 1290 | 1301 | 1278 | 1291 | 0 | +0.85(+0.07%) |
Jul 20, 2017 | 1299 | 1306 | 1283 | 1290 | 0 | -9.32(-0.72%) |
Jul 19, 2017 | 1290 | 1303 | 1285 | 1299 | 0 | +11.72(+0.91%) |
Jul 18, 2017 | 1293 | 1299 | 1280 | 1288 | 0 | -7.49(-0.58%) |
Jul 17, 2017 | 1293 | 1301 | 1285 | 1295 | 0 | +2.52(+0.19%) |
Jul 14, 2017 | 1291 | 1301 | 1284 | 1293 | 0 | +3.00(+0.23%) |
Jul 13, 2017 | 1290 | 1298 | 1280 | 1290 | 0 | +0.88(+0.07%) |
Jul 12, 2017 | 1292 | 1302 | 1282 | 1289 | 0 | +5.69(+0.44%) |
Jul 11, 2017 | 1282 | 1293 | 1270 | 1283 | 0 | +1.03(+0.08%) |
Jul 10, 2017 | 1276 | 1291 | 1269 | 1282 | 0 | +3.22(+0.25%) |
Jul 07, 2017 | 1269 | 1286 | 1262 | 1279 | 0 | +12.52(+0.99%) |
Jul 06, 2017 | 1271 | 1282 | 1260 | 1266 | 0 | -11.48(-0.90%) |
Jul 05, 2017 | 1274 | 1285 | 1262 | 1278 | 0 | +5.51(+0.43%) |
Jul 04, 2017 | 1272 | 1282 | 1263 | 1272 | 0 | -0.02(-0.00%) |
Jul 03, 2017 | 1272 | 1282 | 1263 | 1272 | 0 | +4.32(+0.34%) |
Jun 30, 2017 | 1262 | 1278 | 1255 | 1268 | 0 | +10.65(+0.85%) |
Jun 29, 2017 | 1272 | 1278 | 1246 | 1257 | 0 | -14.42(-1.13%) |
Jun 28, 2017 | 1266 | 1280 | 1259 | 1272 | 0 | +14.16(+1.13%) |
Jun 27, 2017 | 1266 | 1274 | 1253 | 1258 | 0 | -9.45(-0.75%) |
Jun 26, 2017 | 1271 | 1280 | 1260 | 1267 | 0 | -0.39(-0.03%) |
Jun 23, 2017 | 1260 | 1274 | 1253 | 1267 | 0 | +8.74(+0.69%) |
Jun 22, 2017 | 1260 | 1268 | 1250 | 1259 | 0 | -1.48(-0.12%) |
Jun 21, 2017 | 1275 | 1280 | 1254 | 1260 | 0 | -13.58(-1.07%) |
Jun 20, 2017 | 1282 | 1289 | 1269 | 1274 | 0 | -10.12(-0.79%) |
Jun 19, 2017 | 1279 | 1290 | 1272 | 1284 | 0 | +9.32(+0.73%) |
Jun 16, 2017 | 1268 | 1281 | 1260 | 1274 | 0 | +3.23(+0.25%) |
Jun 15, 2017 | 1261 | 1277 | 1253 | 1271 | 0 | -0.31(-0.02%) |
Jun 14, 2017 | 1278 | 1287 | 1261 | 1272 | 0 | -4.21(-0.33%) |
Jun 13, 2017 | 1270 | 1284 | 1251 | 1276 | 0 | +13.67(+1.08%) |
Jun 12, 2017 | 1262 | 1274 | 1250 | 1262 | 0 | -0.04(-0.00%) |
Jun 09, 2017 | 1254 | 1270 | 1248 | 1262 | 0 | +9.53(+0.76%) |
Jun 08, 2017 | 1244 | 1262 | 1234 | 1253 | 0 | +10.63(+0.86%) |
Jun 07, 2017 | 1245 | 1252 | 1233 | 1242 | 0 | -1.06(-0.09%) |
Jun 06, 2017 | 1246 | 1253 | 1235 | 1243 | 0 | -8.71(-0.70%) |
Jun 05, 2017 | 1256 | 1263 | 1246 | 1252 | 0 | -6.22(-0.49%) |
Jun 02, 2017 | 1252 | 1270 | 1247 | 1258 | 0 | +8.91(+0.71%) |
Jun 01, 2017 | 1241 | 1256 | 1231 | 1249 | 0 | +12.12(+0.98%) |
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%) |