Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2291 | 2305 | 2281 | 2297 | 0 | +0.57(+0.02%) |
Apr 27, 2017 | 2297 | 2330 | 2292 | 2297 | 0 | -20.48(-0.88%) |
Apr 26, 2017 | 2383 | 2395 | 2312 | 2317 | 0 | -79.83(-3.33%) |
Apr 25, 2017 | 2384 | 2401 | 2368 | 2397 | 0 | +16.20(+0.68%) |
Apr 24, 2017 | 2417 | 2424 | 2363 | 2381 | 0 | -27.22(-1.13%) |
Apr 21, 2017 | 2407 | 2418 | 2398 | 2408 | 0 | -0.71(-0.03%) |
Apr 20, 2017 | 2415 | 2417 | 2383 | 2409 | 0 | -1.18(-0.05%) |
Apr 19, 2017 | 2423 | 2429 | 2403 | 2410 | 0 | -15.73(-0.65%) |
Apr 18, 2017 | 2438 | 2448 | 2416 | 2426 | 0 | -15.22(-0.62%) |
Apr 17, 2017 | 2423 | 2441 | 2412 | 2441 | 0 | +27.43(+1.14%) |
Apr 13, 2017 | 2430 | 2436 | 2406 | 2414 | 0 | -19.40(-0.80%) |
Apr 12, 2017 | 2436 | 2449 | 2426 | 2433 | 0 | -5.20(-0.21%) |
Apr 11, 2017 | 2412 | 2439 | 2405 | 2438 | 0 | +27.01(+1.12%) |
Apr 10, 2017 | 2392 | 2419 | 2386 | 2411 | 0 | +16.94(+0.71%) |
Apr 07, 2017 | 2385 | 2413 | 2380 | 2394 | 0 | +7.04(+0.29%) |
Apr 06, 2017 | 2370 | 2392 | 2360 | 2387 | 0 | +15.17(+0.64%) |
Apr 05, 2017 | 2371 | 2391 | 2364 | 2372 | 0 | +2.88(+0.12%) |
Apr 04, 2017 | 2355 | 2381 | 2338 | 2369 | 0 | +13.14(+0.56%) |
Apr 03, 2017 | 2349 | 2365 | 2339 | 2356 | 0 | +7.89(+0.34%) |
Mar 31, 2017 | 2326 | 2353 | 2316 | 2348 | 0 | +18.98(+0.81%) |
Mar 30, 2017 | 2322 | 2332 | 2306 | 2329 | 0 | +5.26(+0.23%) |
Mar 29, 2017 | 2315 | 2327 | 2303 | 2324 | 0 | -4.96(-0.21%) |
Mar 28, 2017 | 2329 | 2337 | 2295 | 2329 | 0 | +3.98(+0.17%) |
Mar 27, 2017 | 2348 | 2363 | 2317 | 2325 | 0 | -32.00(-1.36%) |
Mar 24, 2017 | 2373 | 2386 | 2348 | 2357 | 0 | -15.82(-0.67%) |
Mar 23, 2017 | 2351 | 2392 | 2349 | 2373 | 0 | +19.23(+0.82%) |
Mar 22, 2017 | 2369 | 2374 | 2330 | 2353 | 0 | -8.00(-0.34%) |
Mar 21, 2017 | 2379 | 2386 | 2350 | 2361 | 0 | -9.09(-0.38%) |
Mar 20, 2017 | 2372 | 2385 | 2357 | 2370 | 0 | +0.14(+0.01%) |
Mar 17, 2017 | 2355 | 2380 | 2345 | 2370 | 0 | +21.76(+0.93%) |
Mar 16, 2017 | 2355 | 2370 | 2342 | 2349 | 0 | -10.80(-0.46%) |
Mar 15, 2017 | 2314 | 2369 | 2308 | 2359 | 0 | +53.40(+2.32%) |
Mar 14, 2017 | 2309 | 2321 | 2294 | 2306 | 0 | -6.92(-0.30%) |
Mar 13, 2017 | 2314 | 2332 | 2300 | 2313 | 0 | +2.39(+0.10%) |
Mar 10, 2017 | 2347 | 2367 | 2294 | 2310 | 0 | -24.38(-1.04%) |
Mar 09, 2017 | 2372 | 2389 | 2331 | 2335 | 0 | -35.28(-1.49%) |
Mar 08, 2017 | 2398 | 2399 | 2367 | 2370 | 0 | -33.60(-1.40%) |
Mar 07, 2017 | 2409 | 2414 | 2392 | 2404 | 0 | -6.32(-0.26%) |
Mar 06, 2017 | 2409 | 2419 | 2393 | 2410 | 0 | -8.25(-0.34%) |
Mar 03, 2017 | 2412 | 2423 | 2390 | 2418 | 0 | -2.72(-0.11%) |
Mar 02, 2017 | 2449 | 2456 | 2413 | 2421 | 0 | -33.73(-1.37%) |
Mar 01, 2017 | 2459 | 2475 | 2444 | 2455 | 0 | -5.86(-0.24%) |
Feb 28, 2017 | 2468 | 2476 | 2452 | 2461 | 0 | -14.36(-0.58%) |
Feb 27, 2017 | 2456 | 2482 | 2442 | 2475 | 0 | +22.33(+0.91%) |
Feb 24, 2017 | 2456 | 2464 | 2430 | 2453 | 0 | -4.78(-0.19%) |
Feb 23, 2017 | 2457 | 2465 | 2437 | 2457 | 0 | +8.80(+0.36%) |
Feb 22, 2017 | 2456 | 2462 | 2420 | 2449 | 0 | -4.90(-0.20%) |
Feb 21, 2017 | 2420 | 2458 | 2418 | 2454 | 0 | +27.73(+1.14%) |
Feb 17, 2017 | 2426 | 2426 | 2426 | 2426 | 0 | +1.67(+0.07%) |
Feb 16, 2017 | 2404 | 2442 | 2395 | 2424 | 0 | +23.84(+0.99%) |
Feb 15, 2017 | 2388 | 2406 | 2375 | 2400 | 0 | +0.25(+0.01%) |
Feb 14, 2017 | 2387 | 2405 | 2363 | 2400 | 0 | +8.70(+0.36%) |
Feb 13, 2017 | 2384 | 2397 | 2368 | 2391 | 0 | +11.34(+0.48%) |
Feb 10, 2017 | 2347 | 2381 | 2340 | 2380 | 0 | +31.79(+1.35%) |
Feb 09, 2017 | 2344 | 2355 | 2332 | 2348 | 0 | +12.32(+0.53%) |
Feb 08, 2017 | 2316 | 2344 | 2313 | 2336 | 0 | +17.80(+0.77%) |
Feb 07, 2017 | 2340 | 2370 | 2310 | 2318 | 0 | -19.15(-0.82%) |
Feb 06, 2017 | 2333 | 2351 | 2321 | 2337 | 0 | +5.71(+0.24%) |
Feb 03, 2017 | 2356 | 2371 | 2323 | 2332 | 0 | +6.92(+0.30%) |
Feb 02, 2017 | 2303 | 2339 | 2300 | 2325 | 0 | +21.41(+0.93%) |