Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1527 | 1536 | 1503 | 1522 | 0 | +0.66(+0.04%) |
Apr 27, 2017 | 1510 | 1528 | 1494 | 1521 | 0 | +37.88(+2.55%) |
Apr 26, 2017 | 1482 | 1498 | 1473 | 1483 | 0 | +4.73(+0.32%) |
Apr 25, 2017 | 1485 | 1493 | 1470 | 1478 | 0 | +6.34(+0.43%) |
Apr 24, 2017 | 1466 | 1479 | 1460 | 1472 | 0 | +24.27(+1.68%) |
Apr 21, 2017 | 1456 | 1463 | 1439 | 1448 | 0 | -11.32(-0.78%) |
Apr 20, 2017 | 1460 | 1469 | 1448 | 1459 | 0 | +7.43(+0.51%) |
Apr 19, 2017 | 1454 | 1464 | 1444 | 1452 | 0 | +4.67(+0.32%) |
Apr 18, 2017 | 1459 | 1463 | 1437 | 1447 | 0 | -12.07(-0.83%) |
Apr 17, 2017 | 1453 | 1465 | 1446 | 1459 | 0 | +9.02(+0.62%) |
Apr 13, 2017 | 1451 | 1464 | 1441 | 1450 | 0 | -3.70(-0.25%) |
Apr 12, 2017 | 1455 | 1464 | 1444 | 1454 | 0 | +1.59(+0.11%) |
Apr 11, 2017 | 1454 | 1461 | 1440 | 1452 | 0 | +1.37(+0.09%) |
Apr 10, 2017 | 1450 | 1463 | 1440 | 1451 | 0 | +7.65(+0.53%) |
Apr 07, 2017 | 1439 | 1456 | 1427 | 1443 | 0 | +1.95(+0.14%) |
Apr 06, 2017 | 1451 | 1458 | 1432 | 1441 | 0 | -7.71(-0.53%) |
Apr 05, 2017 | 1456 | 1473 | 1441 | 1449 | 0 | -9.47(-0.65%) |
Apr 04, 2017 | 1439 | 1472 | 1430 | 1458 | 0 | +35.56(+2.50%) |
Apr 03, 2017 | 1426 | 1439 | 1412 | 1423 | 0 | -7.08(-0.50%) |
Mar 31, 2017 | 1439 | 1446 | 1420 | 1430 | 0 | +1.92(+0.13%) |
Mar 30, 2017 | 1435 | 1444 | 1420 | 1428 | 0 | -10.06(-0.70%) |
Mar 29, 2017 | 1429 | 1450 | 1424 | 1438 | 0 | +32.67(+2.32%) |
Mar 28, 2017 | 1409 | 1416 | 1400 | 1405 | 0 | -4.23(-0.30%) |
Mar 27, 2017 | 1392 | 1415 | 1385 | 1409 | 0 | +18.28(+1.31%) |
Mar 24, 2017 | 1397 | 1403 | 1381 | 1391 | 0 | +9.28(+0.67%) |
Mar 23, 2017 | 1384 | 1399 | 1378 | 1382 | 0 | -13.31(-0.95%) |
Mar 22, 2017 | 1394 | 1399 | 1380 | 1395 | 0 | +8.95(+0.65%) |
Mar 21, 2017 | 1422 | 1426 | 1381 | 1386 | 0 | -28.98(-2.05%) |
Mar 20, 2017 | 1421 | 1428 | 1409 | 1415 | 0 | -1.08(-0.08%) |
Mar 17, 2017 | 1420 | 1432 | 1407 | 1416 | 0 | -10.76(-0.75%) |
Mar 16, 2017 | 1430 | 1441 | 1415 | 1427 | 0 | +0.45(+0.03%) |
Mar 15, 2017 | 1413 | 1433 | 1409 | 1427 | 0 | +13.08(+0.93%) |
Mar 14, 2017 | 1422 | 1431 | 1407 | 1414 | 0 | -10.61(-0.75%) |
Mar 13, 2017 | 1430 | 1434 | 1416 | 1424 | 0 | -4.28(-0.30%) |
Mar 10, 2017 | 1425 | 1434 | 1412 | 1428 | 0 | +14.48(+1.02%) |
Mar 09, 2017 | 1411 | 1422 | 1399 | 1414 | 0 | +7.83(+0.56%) |
Mar 08, 2017 | 1412 | 1425 | 1396 | 1406 | 0 | -9.52(-0.67%) |
Mar 07, 2017 | 1423 | 1431 | 1406 | 1416 | 0 | -22.45(-1.56%) |
Mar 06, 2017 | 1450 | 1457 | 1431 | 1438 | 0 | -24.33(-1.66%) |
Mar 03, 2017 | 1457 | 1468 | 1446 | 1462 | 0 | +6.31(+0.43%) |
Mar 02, 2017 | 1460 | 1472 | 1450 | 1456 | 0 | -13.43(-0.91%) |
Mar 01, 2017 | 1471 | 1484 | 1456 | 1470 | 0 | +2.89(+0.20%) |
Feb 28, 2017 | 1474 | 1486 | 1457 | 1467 | 0 | -15.12(-1.02%) |
Feb 27, 2017 | 1462 | 1485 | 1459 | 1482 | 0 | +14.73(+1.00%) |
Feb 24, 2017 | 1469 | 1476 | 1456 | 1467 | 0 | -9.29(-0.63%) |
Feb 23, 2017 | 1472 | 1486 | 1459 | 1476 | 0 | +12.59(+0.86%) |
Feb 22, 2017 | 1471 | 1482 | 1458 | 1464 | 0 | -12.49(-0.85%) |
Feb 21, 2017 | 1482 | 1496 | 1466 | 1476 | 0 | +4.10(+0.28%) |
Feb 17, 2017 | 1472 | 1472 | 1472 | 1472 | 0 | -1.23(-0.08%) |
Feb 16, 2017 | 1486 | 1498 | 1460 | 1473 | 0 | +6.90(+0.47%) |
Feb 15, 2017 | 1434 | 1470 | 1432 | 1466 | 0 | +22.30(+1.54%) |
Feb 14, 2017 | 1427 | 1450 | 1422 | 1444 | 0 | +11.76(+0.82%) |
Feb 13, 2017 | 1431 | 1445 | 1420 | 1432 | 0 | +10.56(+0.74%) |
Feb 10, 2017 | 1419 | 1433 | 1411 | 1422 | 0 | -2.08(-0.15%) |
Feb 09, 2017 | 1406 | 1431 | 1411 | 1424 | 0 | +18.54(+1.32%) |
Feb 08, 2017 | 1398 | 1416 | 1388 | 1405 | 0 | +6.06(+0.43%) |
Feb 07, 2017 | 1410 | 1417 | 1390 | 1399 | 0 | -16.80(-1.19%) |
Feb 06, 2017 | 1405 | 1421 | 1400 | 1416 | 0 | -6.76(-0.48%) |
Feb 03, 2017 | 1414 | 1430 | 1402 | 1423 | 0 | +14.69(+1.04%) |
Feb 02, 2017 | 1412 | 1426 | 1389 | 1408 | 0 | -63.79(-4.33%) |