Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1672 | 1677 | 1658 | 1665 | 0 | -9.47(-0.57%) |
Apr 27, 2017 | 1671 | 1687 | 1667 | 1674 | 0 | +4.14(+0.25%) |
Apr 26, 2017 | 1673 | 1685 | 1666 | 1670 | 0 | -6.51(-0.39%) |
Apr 25, 2017 | 1675 | 1684 | 1666 | 1676 | 0 | -4.72(-0.28%) |
Apr 24, 2017 | 1670 | 1685 | 1661 | 1681 | 0 | +13.07(+0.78%) |
Apr 21, 2017 | 1658 | 1675 | 1657 | 1668 | 0 | +8.34(+0.50%) |
Apr 20, 2017 | 1669 | 1668 | 1648 | 1660 | 0 | -14.29(-0.85%) |
Apr 19, 2017 | 1683 | 1688 | 1667 | 1674 | 0 | -11.15(-0.66%) |
Apr 18, 2017 | 1684 | 1693 | 1677 | 1685 | 0 | +0.45(+0.03%) |
Apr 17, 2017 | 1678 | 1687 | 1674 | 1685 | 0 | +8.56(+0.51%) |
Apr 13, 2017 | 1683 | 1687 | 1668 | 1676 | 0 | -8.50(-0.50%) |
Apr 12, 2017 | 1672 | 1687 | 1664 | 1685 | 0 | +9.13(+0.54%) |
Apr 11, 2017 | 1668 | 1680 | 1658 | 1675 | 0 | +5.86(+0.35%) |
Apr 10, 2017 | 1669 | 1674 | 1658 | 1670 | 0 | +1.21(+0.07%) |
Apr 07, 2017 | 1680 | 1686 | 1666 | 1668 | 0 | -8.39(-0.50%) |
Apr 06, 2017 | 1672 | 1681 | 1663 | 1677 | 0 | +1.39(+0.08%) |
Apr 05, 2017 | 1665 | 1678 | 1659 | 1675 | 0 | +7.45(+0.45%) |
Apr 04, 2017 | 1660 | 1675 | 1655 | 1668 | 0 | +6.57(+0.40%) |
Apr 03, 2017 | 1660 | 1665 | 1646 | 1661 | 0 | +0.41(+0.02%) |
Mar 31, 2017 | 1657 | 1672 | 1653 | 1661 | 0 | +4.12(+0.25%) |
Mar 30, 2017 | 1661 | 1664 | 1648 | 1657 | 0 | -8.98(-0.54%) |
Mar 29, 2017 | 1667 | 1673 | 1653 | 1666 | 0 | -5.32(-0.32%) |
Mar 28, 2017 | 1669 | 1677 | 1658 | 1671 | 0 | -2.22(-0.13%) |
Mar 27, 2017 | 1687 | 1692 | 1665 | 1673 | 0 | -8.39(-0.50%) |
Mar 24, 2017 | 1675 | 1691 | 1671 | 1682 | 0 | +6.48(+0.39%) |
Mar 23, 2017 | 1678 | 1692 | 1669 | 1675 | 0 | -4.18(-0.25%) |
Mar 22, 2017 | 1676 | 1690 | 1669 | 1679 | 0 | +10.01(+0.60%) |
Mar 21, 2017 | 1648 | 1676 | 1644 | 1669 | 0 | +21.15(+1.28%) |
Mar 20, 2017 | 1666 | 1669 | 1644 | 1648 | 0 | -14.87(-0.89%) |
Mar 17, 2017 | 1656 | 1672 | 1653 | 1663 | 0 | +11.15(+0.67%) |
Mar 16, 2017 | 1665 | 1670 | 1647 | 1652 | 0 | -20.53(-1.23%) |
Mar 15, 2017 | 1650 | 1683 | 1646 | 1673 | 0 | +28.73(+1.75%) |
Mar 14, 2017 | 1646 | 1651 | 1637 | 1644 | 0 | -3.63(-0.22%) |
Mar 13, 2017 | 1644 | 1651 | 1638 | 1647 | 0 | +2.85(+0.17%) |
Mar 10, 2017 | 1639 | 1650 | 1632 | 1645 | 0 | +12.73(+0.78%) |
Mar 09, 2017 | 1635 | 1646 | 1630 | 1632 | 0 | -2.31(-0.14%) |
Mar 08, 2017 | 1646 | 1650 | 1630 | 1634 | 0 | -28.37(-1.71%) |
Mar 07, 2017 | 1662 | 1671 | 1655 | 1663 | 0 | +0.29(+0.02%) |
Mar 06, 2017 | 1665 | 1671 | 1657 | 1662 | 0 | -5.57(-0.33%) |
Mar 03, 2017 | 1674 | 1676 | 1652 | 1668 | 0 | -4.67(-0.28%) |
Mar 02, 2017 | 1655 | 1683 | 1651 | 1673 | 0 | +12.73(+0.77%) |
Mar 01, 2017 | 1654 | 1673 | 1645 | 1660 | 0 | -12.42(-0.74%) |
Feb 28, 2017 | 1655 | 1678 | 1651 | 1672 | 0 | +12.21(+0.74%) |
Feb 27, 2017 | 1667 | 1670 | 1651 | 1660 | 0 | -9.20(-0.55%) |
Feb 24, 2017 | 1649 | 1672 | 1642 | 1669 | 0 | +25.77(+1.57%) |
Feb 23, 2017 | 1636 | 1651 | 1630 | 1643 | 0 | +13.50(+0.83%) |
Feb 22, 2017 | 1628 | 1636 | 1616 | 1630 | 0 | +1.35(+0.08%) |
Feb 21, 2017 | 1608 | 1632 | 1601 | 1629 | 0 | +17.48(+1.08%) |
Feb 17, 2017 | 1611 | 1611 | 1611 | 1611 | 0 | +0.74(+0.05%) |
Feb 16, 2017 | 1599 | 1615 | 1593 | 1610 | 0 | +12.63(+0.79%) |
Feb 15, 2017 | 1589 | 1601 | 1579 | 1598 | 0 | -3.77(-0.24%) |
Feb 14, 2017 | 1610 | 1614 | 1590 | 1602 | 0 | -12.74(-0.79%) |
Feb 13, 2017 | 1606 | 1618 | 1600 | 1614 | 0 | +4.17(+0.26%) |
Feb 10, 2017 | 1599 | 1614 | 1595 | 1610 | 0 | +7.62(+0.48%) |
Feb 09, 2017 | 1612 | 1618 | 1595 | 1602 | 0 | -10.56(-0.65%) |
Feb 08, 2017 | 1605 | 1626 | 1600 | 1613 | 0 | +6.86(+0.43%) |
Feb 07, 2017 | 1605 | 1611 | 1600 | 1606 | 0 | +2.86(+0.18%) |
Feb 06, 2017 | 1612 | 1616 | 1599 | 1603 | 0 | -3.88(-0.24%) |
Feb 03, 2017 | 1608 | 1615 | 1600 | 1607 | 0 | +1.78(+0.11%) |
Feb 02, 2017 | 1588 | 1610 | 1582 | 1605 | 0 | +19.11(+1.20%) |