Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1242 | 1249 | 1228 | 1234 | 0 | -9.38(-0.75%) |
Feb 27, 2017 | 1228 | 1248 | 1222 | 1243 | 0 | +14.74(+1.20%) |
Feb 24, 2017 | 1217 | 1233 | 1209 | 1228 | 0 | +5.05(+0.41%) |
Feb 23, 2017 | 1239 | 1245 | 1215 | 1223 | 0 | -13.99(-1.13%) |
Feb 22, 2017 | 1239 | 1247 | 1229 | 1237 | 0 | -3.13(-0.25%) |
Feb 21, 2017 | 1230 | 1245 | 1223 | 1240 | 0 | +12.46(+1.01%) |
Feb 17, 2017 | 1228 | 1228 | 1228 | 1228 | 0 | -2.86(-0.23%) |
Feb 16, 2017 | 1232 | 1240 | 1218 | 1231 | 0 | -0.75(-0.06%) |
Feb 15, 2017 | 1222 | 1237 | 1216 | 1231 | 0 | +6.59(+0.54%) |
Feb 14, 2017 | 1223 | 1230 | 1212 | 1225 | 0 | -2.12(-0.17%) |
Feb 13, 2017 | 1224 | 1237 | 1216 | 1227 | 0 | +10.46(+0.86%) |
Feb 10, 2017 | 1206 | 1222 | 1196 | 1216 | 0 | +14.25(+1.19%) |
Feb 09, 2017 | 1191 | 1208 | 1183 | 1202 | 0 | +12.17(+1.02%) |
Feb 08, 2017 | 1192 | 1199 | 1180 | 1190 | 0 | -3.98(-0.33%) |
Feb 07, 2017 | 1195 | 1207 | 1184 | 1194 | 0 | +6.49(+0.55%) |
Feb 06, 2017 | 1190 | 1199 | 1180 | 1188 | 0 | -5.34(-0.45%) |
Feb 03, 2017 | 1189 | 1201 | 1180 | 1193 | 0 | +10.51(+0.89%) |
Feb 02, 2017 | 1185 | 1196 | 1171 | 1182 | 0 | -3.72(-0.31%) |
Feb 01, 2017 | 1192 | 1201 | 1175 | 1186 | 0 | -1.79(-0.15%) |
Jan 31, 2017 | 1190 | 1197 | 1174 | 1188 | 0 | -4.76(-0.40%) |
Jan 30, 2017 | 1194 | 1200 | 1178 | 1193 | 0 | -9.16(-0.76%) |
Jan 27, 2017 | 1204 | 1212 | 1192 | 1202 | 0 | -2.17(-0.18%) |
Jan 26, 2017 | 1206 | 1217 | 1194 | 1204 | 0 | -2.38(-0.20%) |
Jan 25, 2017 | 1197 | 1215 | 1189 | 1206 | 0 | +18.31(+1.54%) |
Jan 24, 2017 | 1168 | 1194 | 1163 | 1188 | 0 | +25.62(+2.20%) |
Jan 23, 2017 | 1164 | 1173 | 1151 | 1162 | 0 | -2.81(-0.24%) |
Jan 20, 2017 | 1164 | 1173 | 1156 | 1165 | 0 | +5.54(+0.48%) |
Jan 19, 2017 | 1164 | 1175 | 1152 | 1160 | 0 | -2.21(-0.19%) |
Jan 18, 2017 | 1155 | 1168 | 1147 | 1162 | 0 | +8.20(+0.71%) |
Jan 17, 2017 | 1162 | 1167 | 1147 | 1154 | 0 | -11.96(-1.03%) |
Jan 16, 2017 | 1166 | 1166 | 1166 | 1166 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 1162 | 1174 | 1155 | 1166 | 0 | +7.70(+0.66%) |
Jan 12, 2017 | 1163 | 1167 | 1143 | 1158 | 0 | -8.14(-0.70%) |
Jan 11, 2017 | 1161 | 1171 | 1151 | 1166 | 0 | +7.78(+0.67%) |
Jan 10, 2017 | 1152 | 1166 | 1146 | 1158 | 0 | +10.04(+0.87%) |
Jan 09, 2017 | 1159 | 1164 | 1144 | 1148 | 0 | -11.82(-1.02%) |
Jan 06, 2017 | 1164 | 1173 | 1153 | 1160 | 0 | -3.06(-0.26%) |
Jan 05, 2017 | 1168 | 1178 | 1154 | 1163 | 0 | -6.45(-0.55%) |
Jan 04, 2017 | 1159 | 1176 | 1154 | 1170 | 0 | +14.34(+1.24%) |
Jan 03, 2017 | 1156 | 1168 | 1142 | 1155 | 0 | +9.51(+0.83%) |
Dec 30, 2016 | 1146 | 1146 | 1146 | 1146 | 0 | -6.63(-0.58%) |
Dec 29, 2016 | 1153 | 1161 | 1146 | 1152 | 0 | +0.51(+0.04%) |
Dec 28, 2016 | 1169 | 1173 | 1149 | 1152 | 0 | -14.54(-1.25%) |
Dec 27, 2016 | 1165 | 1173 | 1159 | 1166 | 0 | +3.75(+0.32%) |
Dec 23, 2016 | 1163 | 1163 | 1163 | 1163 | 0 | +0.86(+0.07%) |
Dec 22, 2016 | 1168 | 1174 | 1155 | 1162 | 0 | -5.78(-0.50%) |
Dec 21, 2016 | 1170 | 1178 | 1160 | 1168 | 0 | -2.02(-0.17%) |
Dec 20, 2016 | 1163 | 1176 | 1157 | 1170 | 0 | +10.64(+0.92%) |
Dec 19, 2016 | 1154 | 1170 | 1147 | 1159 | 0 | +6.57(+0.57%) |
Dec 16, 2016 | 1158 | 1170 | 1147 | 1152 | 0 | -4.46(-0.39%) |
Dec 15, 2016 | 1156 | 1172 | 1143 | 1157 | 0 | -0.16(-0.01%) |
Dec 14, 2016 | 1169 | 1180 | 1153 | 1157 | 0 | -13.14(-1.12%) |
Dec 13, 2016 | 1177 | 1185 | 1160 | 1170 | 0 | -1.26(-0.11%) |
Dec 12, 2016 | 1176 | 1185 | 1157 | 1171 | 0 | -7.05(-0.60%) |
Dec 09, 2016 | 1179 | 1187 | 1166 | 1178 | 0 | -0.86(-0.07%) |
Dec 08, 2016 | 1174 | 1190 | 1163 | 1179 | 0 | +5.52(+0.47%) |
Dec 07, 2016 | 1154 | 1177 | 1148 | 1174 | 0 | +20.78(+1.80%) |
Dec 06, 2016 | 1146 | 1158 | 1136 | 1153 | 0 | +7.31(+0.64%) |
Dec 05, 2016 | 1143 | 1155 | 1133 | 1146 | 0 | +11.65(+1.03%) |
Dec 02, 2016 | 1136 | 1147 | 1125 | 1134 | 0 | -3.60(-0.32%) |