Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1880 | 1885 | 1861 | 1870 | 0 | -4.42(-0.24%) |
May 30, 2017 | 1869 | 1881 | 1867 | 1875 | 0 | +3.84(+0.21%) |
May 26, 2017 | 1870 | 1878 | 1861 | 1871 | 0 | +3.36(+0.18%) |
May 25, 2017 | 1860 | 1876 | 1853 | 1868 | 0 | +14.92(+0.81%) |
May 24, 2017 | 1853 | 1859 | 1842 | 1853 | 0 | +2.10(+0.11%) |
May 23, 2017 | 1858 | 1861 | 1844 | 1851 | 0 | -0.73(-0.04%) |
May 22, 2017 | 1846 | 1857 | 1838 | 1851 | 0 | +10.55(+0.57%) |
May 19, 2017 | 1838 | 1853 | 1831 | 1841 | 0 | +8.00(+0.44%) |
May 18, 2017 | 1820 | 1842 | 1814 | 1833 | 0 | +20.01(+1.10%) |
May 17, 2017 | 1840 | 1848 | 1808 | 1813 | 0 | -40.23(-2.17%) |
May 16, 2017 | 1850 | 1862 | 1840 | 1853 | 0 | +4.28(+0.23%) |
May 15, 2017 | 1849 | 1858 | 1839 | 1849 | 0 | -2.54(-0.14%) |
May 12, 2017 | 1847 | 1858 | 1838 | 1851 | 0 | +8.46(+0.46%) |
May 11, 2017 | 1838 | 1850 | 1828 | 1843 | 0 | -6.28(-0.34%) |
May 10, 2017 | 1848 | 1856 | 1837 | 1849 | 0 | -4.58(-0.25%) |
May 09, 2017 | 1850 | 1862 | 1844 | 1854 | 0 | +8.05(+0.44%) |
May 08, 2017 | 1832 | 1853 | 1824 | 1846 | 0 | +14.97(+0.82%) |
May 05, 2017 | 1822 | 1834 | 1814 | 1831 | 0 | +12.96(+0.71%) |
May 04, 2017 | 1818 | 1826 | 1807 | 1818 | 0 | -0.98(-0.05%) |
May 03, 2017 | 1819 | 1828 | 1802 | 1819 | 0 | -6.42(-0.35%) |
May 02, 2017 | 1825 | 1832 | 1816 | 1825 | 0 | +4.40(+0.24%) |
May 01, 2017 | 1807 | 1830 | 1802 | 1821 | 0 | +20.72(+1.15%) |
Apr 28, 2017 | 1812 | 1816 | 1791 | 1800 | 0 | +2.85(+0.16%) |
Apr 27, 2017 | 1795 | 1802 | 1786 | 1797 | 0 | +6.01(+0.34%) |
Apr 26, 2017 | 1795 | 1803 | 1785 | 1791 | 0 | -2.48(-0.14%) |
Apr 25, 2017 | 1789 | 1798 | 1783 | 1794 | 0 | +12.97(+0.73%) |
Apr 24, 2017 | 1783 | 1789 | 1773 | 1781 | 0 | +19.16(+1.09%) |
Apr 21, 2017 | 1760 | 1769 | 1752 | 1761 | 0 | +2.21(+0.13%) |
Apr 20, 2017 | 1751 | 1766 | 1746 | 1759 | 0 | +16.02(+0.92%) |
Apr 19, 2017 | 1755 | 1760 | 1739 | 1743 | 0 | -5.26(-0.30%) |
Apr 18, 2017 | 1746 | 1757 | 1742 | 1748 | 0 | -1.56(-0.09%) |
Apr 17, 2017 | 1739 | 1753 | 1735 | 1750 | 0 | +15.57(+0.90%) |
Apr 13, 2017 | 1743 | 1752 | 1733 | 1734 | 0 | -11.07(-0.63%) |
Apr 12, 2017 | 1748 | 1753 | 1739 | 1746 | 0 | -2.31(-0.13%) |
Apr 11, 2017 | 1754 | 1759 | 1733 | 1748 | 0 | -6.09(-0.35%) |
Apr 10, 2017 | 1751 | 1762 | 1744 | 1754 | 0 | +5.19(+0.30%) |
Apr 07, 2017 | 1751 | 1758 | 1742 | 1749 | 0 | -1.09(-0.06%) |
Apr 06, 2017 | 1756 | 1765 | 1744 | 1750 | 0 | -2.10(-0.12%) |
Apr 05, 2017 | 1759 | 1772 | 1748 | 1752 | 0 | -6.16(-0.35%) |
Apr 04, 2017 | 1746 | 1762 | 1742 | 1758 | 0 | +7.82(+0.45%) |
Apr 03, 2017 | 1753 | 1759 | 1741 | 1750 | 0 | -2.55(-0.15%) |
Mar 31, 2017 | 1746 | 1761 | 1741 | 1753 | 0 | +4.98(+0.28%) |
Mar 30, 2017 | 1745 | 1754 | 1739 | 1748 | 0 | +2.35(+0.13%) |
Mar 29, 2017 | 1733 | 1750 | 1730 | 1745 | 0 | +11.23(+0.65%) |
Mar 28, 2017 | 1717 | 1738 | 1711 | 1734 | 0 | +17.30(+1.01%) |
Mar 27, 2017 | 1704 | 1722 | 1697 | 1717 | 0 | +3.39(+0.20%) |
Mar 24, 2017 | 1721 | 1725 | 1708 | 1714 | 0 | -0.54(-0.03%) |
Mar 23, 2017 | 1715 | 1723 | 1709 | 1714 | 0 | -2.43(-0.14%) |
Mar 22, 2017 | 1702 | 1720 | 1698 | 1717 | 0 | +11.18(+0.66%) |
Mar 21, 2017 | 1729 | 1736 | 1702 | 1705 | 0 | -18.06(-1.05%) |
Mar 20, 2017 | 1719 | 1729 | 1713 | 1723 | 0 | +7.47(+0.44%) |
Mar 17, 2017 | 1721 | 1726 | 1710 | 1716 | 0 | +0.79(+0.05%) |
Mar 16, 2017 | 1716 | 1720 | 1708 | 1715 | 0 | +0.95(+0.06%) |
Mar 15, 2017 | 1708 | 1718 | 1698 | 1714 | 0 | +9.10(+0.53%) |
Mar 14, 2017 | 1707 | 1713 | 1699 | 1705 | 0 | -1.38(-0.08%) |
Mar 13, 2017 | 1705 | 1713 | 1700 | 1706 | 0 | +0.88(+0.05%) |
Mar 10, 2017 | 1708 | 1713 | 1699 | 1706 | 0 | +5.93(+0.35%) |
Mar 09, 2017 | 1701 | 1706 | 1689 | 1700 | 0 | -0.51(-0.03%) |
Mar 08, 2017 | 1695 | 1707 | 1692 | 1700 | 0 | +2.96(+0.17%) |
Mar 07, 2017 | 1695 | 1705 | 1690 | 1697 | 0 | +0.14(+0.01%) |
Mar 06, 2017 | 1697 | 1704 | 1688 | 1697 | 0 | -5.62(-0.33%) |
Mar 03, 2017 | 1697 | 1709 | 1690 | 1703 | 0 | +3.23(+0.19%) |
Mar 02, 2017 | 1707 | 1713 | 1694 | 1699 | 0 | -9.73(-0.57%) |