Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1634 | 1661 | 1622 | 1647 | 0 | +18.40(+1.13%) |
Apr 27, 2017 | 1661 | 1665 | 1612 | 1628 | 0 | -40.22(-2.41%) |
Apr 26, 2017 | 1632 | 1677 | 1612 | 1669 | 0 | +26.31(+1.60%) |
Apr 25, 2017 | 1694 | 1704 | 1605 | 1642 | 0 | -69.85(-4.08%) |
Apr 24, 2017 | 1699 | 1734 | 1690 | 1712 | 0 | -14.14(-0.82%) |
Apr 21, 2017 | 1742 | 1748 | 1714 | 1726 | 0 | -9.14(-0.53%) |
Apr 20, 2017 | 1726 | 1759 | 1712 | 1735 | 0 | +3.21(+0.19%) |
Apr 19, 2017 | 1774 | 1780 | 1706 | 1732 | 0 | -63.40(-3.53%) |
Apr 18, 2017 | 1791 | 1802 | 1759 | 1796 | 0 | -5.46(-0.30%) |
Apr 17, 2017 | 1814 | 1836 | 1785 | 1801 | 0 | -9.57(-0.53%) |
Apr 13, 2017 | 1811 | 1846 | 1785 | 1811 | 0 | +17.51(+0.98%) |
Apr 12, 2017 | 1789 | 1802 | 1761 | 1793 | 0 | +7.07(+0.40%) |
Apr 11, 2017 | 1757 | 1809 | 1741 | 1786 | 0 | +51.89(+2.99%) |
Apr 10, 2017 | 1723 | 1747 | 1698 | 1734 | 0 | +0.16(+0.01%) |
Apr 07, 2017 | 1783 | 1789 | 1714 | 1734 | 0 | -19.15(-1.09%) |
Apr 06, 2017 | 1742 | 1761 | 1730 | 1753 | 0 | +7.00(+0.40%) |
Apr 05, 2017 | 1725 | 1765 | 1714 | 1746 | 0 | -4.92(-0.28%) |
Apr 04, 2017 | 1746 | 1760 | 1731 | 1751 | 0 | +17.60(+1.02%) |
Apr 03, 2017 | 1697 | 1738 | 1693 | 1733 | 0 | +31.10(+1.83%) |
Mar 31, 2017 | 1669 | 1726 | 1656 | 1702 | 0 | +29.61(+1.77%) |
Mar 30, 2017 | 1674 | 1692 | 1661 | 1673 | 0 | -15.69(-0.93%) |
Mar 29, 2017 | 1690 | 1709 | 1673 | 1688 | 0 | -6.12(-0.36%) |
Mar 28, 2017 | 1722 | 1736 | 1676 | 1695 | 0 | -27.53(-1.60%) |
Mar 27, 2017 | 1721 | 1736 | 1685 | 1722 | 0 | +40.93(+2.43%) |
Mar 24, 2017 | 1687 | 1710 | 1671 | 1681 | 0 | -13.51(-0.80%) |
Mar 23, 2017 | 1741 | 1753 | 1659 | 1695 | 0 | -43.37(-2.50%) |
Mar 22, 2017 | 1685 | 1768 | 1662 | 1738 | 0 | +63.12(+3.77%) |
Mar 21, 2017 | 1671 | 1699 | 1654 | 1675 | 0 | +12.52(+0.75%) |
Mar 20, 2017 | 1649 | 1669 | 1630 | 1662 | 0 | +18.50(+1.13%) |
Mar 17, 2017 | 1668 | 1692 | 1629 | 1644 | 0 | -22.59(-1.36%) |
Mar 16, 2017 | 1711 | 1718 | 1651 | 1666 | 0 | -2.51(-0.15%) |
Mar 15, 2017 | 1578 | 1680 | 1561 | 1669 | 0 | +108.29(+6.94%) |
Mar 14, 2017 | 1609 | 1628 | 1551 | 1561 | 0 | -55.98(-3.46%) |
Mar 13, 2017 | 1603 | 1628 | 1585 | 1617 | 0 | +27.17(+1.71%) |
Mar 10, 2017 | 1557 | 1599 | 1538 | 1590 | 0 | +46.35(+3.00%) |
Mar 09, 2017 | 1557 | 1581 | 1536 | 1543 | 0 | -14.81(-0.95%) |
Mar 08, 2017 | 1556 | 1583 | 1546 | 1558 | 0 | -24.15(-1.53%) |
Mar 07, 2017 | 1572 | 1598 | 1552 | 1582 | 0 | -8.82(-0.55%) |
Mar 06, 2017 | 1622 | 1627 | 1570 | 1591 | 0 | -42.74(-2.62%) |
Mar 03, 2017 | 1607 | 1649 | 1582 | 1634 | 0 | +21.19(+1.31%) |
Mar 02, 2017 | 1675 | 1693 | 1603 | 1612 | 0 | -98.28(-5.74%) |
Mar 01, 2017 | 1664 | 1726 | 1643 | 1711 | 0 | +19.66(+1.16%) |
Feb 28, 2017 | 1704 | 1740 | 1663 | 1691 | 0 | +6.87(+0.41%) |
Feb 27, 2017 | 1805 | 1840 | 1673 | 1684 | 0 | -125.24(-6.92%) |
Feb 24, 2017 | 1864 | 1878 | 1796 | 1809 | 0 | -24.83(-1.35%) |
Feb 23, 2017 | 1869 | 1883 | 1827 | 1834 | 0 | -2.09(-0.11%) |
Feb 22, 2017 | 1846 | 1879 | 1799 | 1836 | 0 | -22.57(-1.21%) |
Feb 21, 2017 | 1837 | 1879 | 1796 | 1859 | 0 | -4.57(-0.25%) |
Feb 17, 2017 | 1864 | 1864 | 1864 | 1864 | 0 | -21.82(-1.16%) |
Feb 16, 2017 | 1894 | 1919 | 1871 | 1885 | 0 | -2.05(-0.11%) |
Feb 15, 2017 | 1904 | 1919 | 1857 | 1887 | 0 | -40.14(-2.08%) |
Feb 14, 2017 | 1940 | 1945 | 1892 | 1928 | 0 | +9.57(+0.50%) |
Feb 13, 2017 | 1914 | 1937 | 1901 | 1918 | 0 | -14.01(-0.73%) |
Feb 10, 2017 | 1885 | 1945 | 1879 | 1932 | 0 | +27.20(+1.43%) |
Feb 09, 2017 | 1963 | 1967 | 1880 | 1905 | 0 | -57.27(-2.92%) |
Feb 08, 2017 | 1964 | 1988 | 1941 | 1962 | 0 | +18.09(+0.93%) |
Feb 07, 2017 | 1937 | 1979 | 1920 | 1944 | 0 | -9.08(-0.46%) |
Feb 06, 2017 | 1924 | 1955 | 1888 | 1953 | 0 | +57.17(+3.02%) |
Feb 03, 2017 | 1891 | 1915 | 1878 | 1896 | 0 | +0.60(+0.03%) |
Feb 02, 2017 | 1916 | 1930 | 1880 | 1895 | 0 | +22.37(+1.19%) |