Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2429 | 2433 | 2422 | 2423 | 0 | +3.71(+0.15%) |
Jun 29, 2017 | 2442 | 2443 | 2406 | 2420 | 0 | -20.99(-0.86%) |
Jun 28, 2017 | 2429 | 2443 | 2428 | 2441 | 0 | +21.31(+0.88%) |
Jun 27, 2017 | 2436 | 2440 | 2419 | 2419 | 0 | -19.69(-0.81%) |
Jun 26, 2017 | 2443 | 2450 | 2437 | 2439 | 0 | +0.77(+0.03%) |
Jun 23, 2017 | 2441 | 2438 | 0 | +3.80(+0.16%) | ||
Jun 22, 2017 | 2437 | 2442 | 2433 | 2434 | 0 | -1.11(-0.05%) |
Jun 21, 2017 | 2439 | 2442 | 2431 | 2436 | 0 | -1.42(-0.06%) |
Jun 20, 2017 | 2451 | 2451 | 2437 | 2437 | 0 | -16.43(-0.67%) |
Jun 19, 2017 | 2443 | 2454 | 2442 | 2453 | 0 | +20.31(+0.83%) |
Jun 16, 2017 | 2431 | 2433 | 2423 | 2433 | 0 | +0.69(+0.03%) |
Jun 15, 2017 | 2424 | 2434 | 2419 | 2432 | 0 | -5.46(-0.22%) |
Jun 14, 2017 | 2444 | 2444 | 2428 | 2438 | 0 | -2.43(-0.10%) |
Jun 13, 2017 | 2434 | 2441 | 2431 | 2440 | 0 | +10.96(+0.45%) |
Jun 12, 2017 | 2426 | 2430 | 2420 | 2429 | 0 | -2.38(-0.10%) |
Jun 09, 2017 | 2436 | 2446 | 2416 | 2432 | 0 | -2.02(-0.08%) |
Jun 08, 2017 | 2434 | 2439 | 2428 | 2434 | 0 | +0.65(+0.03%) |
Jun 07, 2017 | 2432 | 2435 | 2425 | 2433 | 0 | +3.81(+0.16%) |
Jun 06, 2017 | 2432 | 2436 | 2428 | 2429 | 0 | -6.77(-0.28%) |
Jun 05, 2017 | 2438 | 2440 | 2434 | 2436 | 0 | -2.97(-0.12%) |
Jun 02, 2017 | 2431 | 2440 | 2428 | 2439 | 0 | +9.01(+0.37%) |
Jun 01, 2017 | 2416 | 2430 | 2414 | 2430 | 0 | +18.26(+0.76%) |
May 31, 2017 | 2416 | 2416 | 2404 | 2412 | 0 | -1.11(-0.05%) |
May 30, 2017 | 2412 | 2415 | 2409 | 2413 | 0 | -2.91(-0.12%) |
May 26, 2017 | 2416 | 2416 | 2416 | 0 | +0.75(+0.03%) | |
May 25, 2017 | 2410 | 2419 | 2408 | 2415 | 0 | +10.68(+0.44%) |
May 24, 2017 | 2401 | 2406 | 2398 | 2404 | 0 | +5.97(+0.25%) |
May 23, 2017 | 2397 | 2401 | 2394 | 2398 | 0 | +4.40(+0.18%) |
May 22, 2017 | 2387 | 2395 | 2387 | 2394 | 0 | +12.29(+0.52%) |
May 19, 2017 | 2371 | 2389 | 2370 | 2382 | 0 | +16.01(+0.68%) |
May 18, 2017 | 2355 | 2376 | 2353 | 2366 | 0 | +8.69(+0.37%) |
May 17, 2017 | 2383 | 2385 | 2356 | 2357 | 0 | -43.64(-1.82%) |
May 16, 2017 | 2405 | 2406 | 2396 | 2401 | 0 | -1.65(-0.07%) |
May 15, 2017 | 2394 | 2404 | 2394 | 2402 | 0 | +11.42(+0.48%) |
May 12, 2017 | 2392 | 2392 | 2387 | 2391 | 0 | -3.54(-0.15%) |
May 11, 2017 | 2395 | 2396 | 2382 | 2394 | 0 | -5.19(-0.22%) |
May 10, 2017 | 2397 | 2400 | 2393 | 2400 | 0 | +2.71(+0.11%) |
May 09, 2017 | 2402 | 2404 | 2392 | 2397 | 0 | -2.46(-0.10%) |
May 08, 2017 | 2400 | 2401 | 2394 | 2399 | 0 | +0.09(+0.00%) |
May 05, 2017 | 2392 | 2399 | 2389 | 2399 | 0 | +9.77(+0.41%) |
May 04, 2017 | 2390 | 2391 | 2380 | 2390 | 0 | +1.39(+0.06%) |
May 03, 2017 | 2386 | 2390 | 2380 | 2388 | 0 | -3.04(-0.13%) |
May 02, 2017 | 2391 | 2393 | 2386 | 2391 | 0 | +2.84(+0.12%) |
May 01, 2017 | 2388 | 2394 | 2385 | 2388 | 0 | +4.13(+0.17%) |
Apr 28, 2017 | 2394 | 2394 | 2382 | 2384 | 0 | -4.57(-0.19%) |
Apr 27, 2017 | 2390 | 2392 | 2383 | 2389 | 0 | +1.32(+0.06%) |
Apr 26, 2017 | 2389 | 2398 | 2387 | 2387 | 0 | -1.16(-0.05%) |
Apr 25, 2017 | 2382 | 2392 | 2381 | 2389 | 0 | +14.46(+0.61%) |
Apr 24, 2017 | 2370 | 2377 | 2369 | 2374 | 0 | +25.46(+1.08%) |
Apr 21, 2017 | 2355 | 2356 | 2345 | 2349 | 0 | -7.15(-0.30%) |
Apr 20, 2017 | 2343 | 2361 | 2341 | 2356 | 0 | +17.67(+0.76%) |
Apr 19, 2017 | 2347 | 2353 | 2335 | 2338 | 0 | -4.02(-0.17%) |
Apr 18, 2017 | 2343 | 2348 | 2335 | 2342 | 0 | -6.82(-0.29%) |
Apr 17, 2017 | 2333 | 2349 | 2333 | 2349 | 0 | +20.06(+0.86%) |
Apr 13, 2017 | 2329 | 2329 | 2329 | 0 | -15.98(-0.68%) | |
Apr 12, 2017 | 2352 | 2353 | 2341 | 2345 | 0 | -8.85(-0.38%) |
Apr 11, 2017 | 2354 | 2355 | 2337 | 2354 | 0 | -3.38(-0.14%) |
Apr 10, 2017 | 2357 | 2366 | 2352 | 2357 | 0 | +1.62(+0.07%) |
Apr 07, 2017 | 2357 | 2364 | 2351 | 2356 | 0 | -1.95(-0.08%) |
Apr 06, 2017 | 2354 | 2364 | 2349 | 2357 | 0 | +4.54(+0.19%) |
Apr 05, 2017 | 2367 | 2378 | 2351 | 2353 | 0 | -7.21(-0.31%) |
Apr 04, 2017 | 2355 | 2361 | 2351 | 2360 | 0 | +1.32(+0.06%) |