Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1284 | 1291 | 1267 | 1339 | 0 | -5.62(-0.42%) |
Apr 27, 2017 | 1277 | 1292 | 1269 | 1345 | 0 | +8.41(+0.63%) |
Apr 26, 2017 | 1274 | 1286 | 1263 | 1336 | 0 | -0.74(-0.06%) |
Apr 25, 2017 | 1271 | 1282 | 1263 | 1337 | 0 | +9.71(+0.73%) |
Apr 24, 2017 | 1270 | 1276 | 1255 | 1327 | 0 | +11.08(+0.84%) |
Apr 21, 2017 | 1259 | 1266 | 1245 | 1316 | 0 | -6.39(-0.48%) |
Apr 20, 2017 | 1253 | 1266 | 1246 | 1323 | 0 | +12.18(+0.93%) |
Apr 19, 2017 | 1249 | 1259 | 1240 | 1310 | 0 | +3.63(+0.28%) |
Apr 18, 2017 | 1241 | 1252 | 1235 | 1307 | 0 | -0.69(-0.05%) |
Apr 17, 2017 | 1237 | 1250 | 1233 | 1308 | 0 | +11.58(+0.89%) |
Apr 13, 2017 | 1240 | 1252 | 1230 | 1296 | 0 | -8.23(-0.63%) |
Apr 12, 2017 | 1251 | 1257 | 1236 | 1304 | 0 | -7.54(-0.57%) |
Apr 11, 2017 | 1251 | 1259 | 1235 | 1312 | 0 | -4.56(-0.35%) |
Apr 10, 2017 | 1260 | 1268 | 1248 | 1316 | 0 | -5.33(-0.40%) |
Apr 07, 2017 | 1259 | 1269 | 1252 | 1322 | 0 | -0.66(-0.05%) |
Apr 06, 2017 | 1256 | 1266 | 1246 | 1322 | 0 | +4.38(+0.33%) |
Apr 05, 2017 | 1262 | 1277 | 1249 | 1318 | 0 | -4.91(-0.37%) |
Apr 04, 2017 | 1254 | 1271 | 1247 | 1323 | 0 | +21.55(+1.66%) |
Apr 03, 2017 | 1246 | 1252 | 1229 | 1301 | 0 | -5.15(-0.39%) |
Mar 31, 2017 | 1246 | 1255 | 1238 | 1306 | 0 | -3.30(-0.25%) |
Mar 30, 2017 | 1242 | 1254 | 1237 | 1310 | 0 | +5.17(+0.40%) |
Mar 29, 2017 | 1240 | 1249 | 1233 | 1305 | 0 | +0.22(+0.02%) |
Mar 28, 2017 | 1238 | 1251 | 1230 | 1304 | 0 | +3.21(+0.25%) |
Mar 27, 2017 | 1224 | 1246 | 1217 | 1301 | 0 | +3.57(+0.28%) |
Mar 24, 2017 | 1245 | 1254 | 1228 | 1298 | 0 | +10.55(+0.82%) |
Mar 23, 2017 | 1223 | 1233 | 1215 | 1287 | 0 | +2.79(+0.22%) |
Mar 22, 2017 | 1214 | 1228 | 1205 | 1284 | 0 | +9.25(+0.73%) |
Mar 21, 2017 | 1235 | 1243 | 1208 | 1275 | 0 | -19.51(-1.51%) |
Mar 20, 2017 | 1228 | 1242 | 1219 | 1294 | 0 | +6.45(+0.50%) |
Mar 17, 2017 | 1227 | 1234 | 1215 | 1288 | 0 | +1.23(+0.10%) |
Mar 16, 2017 | 1224 | 1233 | 1215 | 1287 | 0 | +4.90(+0.38%) |
Mar 15, 2017 | 1208 | 1224 | 1200 | 1282 | 0 | +12.48(+0.98%) |
Mar 14, 2017 | 1208 | 1214 | 1197 | 1269 | 0 | -5.75(-0.45%) |
Mar 13, 2017 | 1208 | 1220 | 1202 | 1275 | 0 | +6.32(+0.50%) |
Mar 10, 2017 | 1206 | 1215 | 1197 | 1269 | 0 | +5.47(+0.43%) |
Mar 09, 2017 | 1200 | 1210 | 1190 | 1263 | 0 | +0.41(+0.03%) |
Mar 08, 2017 | 1203 | 1212 | 1194 | 1263 | 0 | -1.35(-0.11%) |
Mar 07, 2017 | 1199 | 1211 | 1193 | 1264 | 0 | +0.94(+0.07%) |
Mar 06, 2017 | 1200 | 1209 | 1190 | 1263 | 0 | -4.05(-0.32%) |
Mar 03, 2017 | 1203 | 1215 | 1193 | 1267 | 0 | +3.37(+0.27%) |
Mar 02, 2017 | 1210 | 1220 | 1194 | 1264 | 0 | -10.81(-0.85%) |
Mar 01, 2017 | 1202 | 1218 | 1192 | 1275 | 0 | +21.91(+1.75%) |
Feb 28, 2017 | 1202 | 1207 | 1186 | 1253 | 0 | -11.03(-0.87%) |
Feb 27, 2017 | 1198 | 1208 | 1189 | 1264 | 0 | +3.98(+0.32%) |
Feb 24, 2017 | 1188 | 1202 | 1179 | 1260 | 0 | +0.99(+0.08%) |
Feb 23, 2017 | 1205 | 1210 | 1187 | 1259 | 0 | -5.64(-0.45%) |
Feb 22, 2017 | 1201 | 1210 | 1193 | 1265 | 0 | -0.30(-0.02%) |
Feb 21, 2017 | 1196 | 1209 | 1191 | 1265 | 0 | +9.81(+0.78%) |
Feb 17, 2017 | 1193 | 1193 | 1193 | 1255 | 0 | +4.60(+0.37%) |
Feb 16, 2017 | 1189 | 1199 | 1179 | 1251 | 0 | +2.75(+0.22%) |
Feb 15, 2017 | 1180 | 1193 | 1171 | 1248 | 0 | +4.75(+0.38%) |
Feb 14, 2017 | 1179 | 1188 | 1167 | 1243 | 0 | -2.77(-0.22%) |
Feb 13, 2017 | 1185 | 1194 | 1175 | 1246 | 0 | +2.18(+0.18%) |
Feb 10, 2017 | 1183 | 1194 | 1170 | 1244 | 0 | +4.98(+0.40%) |
Feb 09, 2017 | 1172 | 1187 | 1163 | 1239 | 0 | +8.08(+0.66%) |
Feb 08, 2017 | 1168 | 1177 | 1158 | 1231 | 0 | -0.76(-0.06%) |
Feb 07, 2017 | 1169 | 1178 | 1160 | 1231 | 0 | +3.51(+0.29%) |
Feb 06, 2017 | 1166 | 1174 | 1156 | 1228 | 0 | -2.43(-0.20%) |
Feb 03, 2017 | 1166 | 1177 | 1157 | 1230 | 0 | +7.09(+0.58%) |
Feb 02, 2017 | 1156 | 1171 | 1147 | 1223 | 0 | +2.55(+0.21%) |