Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1862 | 1870 | 1848 | 1852 | 0 | -10.35(-0.56%) |
Feb 27, 2017 | 1859 | 1871 | 1850 | 1862 | 0 | -0.51(-0.03%) |
Feb 24, 2017 | 1848 | 1865 | 1843 | 1862 | 0 | -2.37(-0.13%) |
Feb 23, 2017 | 1880 | 1884 | 1855 | 1865 | 0 | -11.91(-0.63%) |
Feb 22, 2017 | 1872 | 1885 | 1865 | 1877 | 0 | -5.35(-0.28%) |
Feb 21, 2017 | 1870 | 1888 | 1865 | 1882 | 0 | +14.74(+0.79%) |
Feb 17, 2017 | 1867 | 1867 | 1867 | 1867 | 0 | -12.68(-0.67%) |
Feb 16, 2017 | 1876 | 1886 | 1868 | 1880 | 0 | +10.47(+0.56%) |
Feb 15, 2017 | 1858 | 1874 | 1852 | 1869 | 0 | +4.49(+0.24%) |
Feb 14, 2017 | 1866 | 1871 | 1853 | 1865 | 0 | -9.34(-0.50%) |
Feb 13, 2017 | 1873 | 1884 | 1867 | 1874 | 0 | +11.92(+0.64%) |
Feb 10, 2017 | 1867 | 1874 | 1845 | 1862 | 0 | +1.26(+0.07%) |
Feb 09, 2017 | 1845 | 1871 | 1843 | 1861 | 0 | +11.72(+0.63%) |
Feb 08, 2017 | 1857 | 1862 | 1840 | 1849 | 0 | -22.02(-1.18%) |
Feb 07, 2017 | 1875 | 1890 | 1864 | 1871 | 0 | -4.30(-0.23%) |
Feb 06, 2017 | 1878 | 1886 | 1863 | 1876 | 0 | -15.22(-0.80%) |
Feb 03, 2017 | 1882 | 1898 | 1874 | 1891 | 0 | +13.97(+0.74%) |
Feb 02, 2017 | 1876 | 1885 | 1865 | 1877 | 0 | -6.42(-0.34%) |
Feb 01, 2017 | 1888 | 1899 | 1870 | 1883 | 0 | +4.63(+0.25%) |
Jan 31, 2017 | 1878 | 1888 | 1862 | 1879 | 0 | +1.93(+0.10%) |
Jan 30, 2017 | 1873 | 1883 | 1857 | 1877 | 0 | -8.46(-0.45%) |
Jan 27, 2017 | 1895 | 1899 | 1877 | 1885 | 0 | -8.41(-0.44%) |
Jan 26, 2017 | 1902 | 1911 | 1884 | 1894 | 0 | -2.56(-0.14%) |
Jan 25, 2017 | 1888 | 1906 | 1876 | 1896 | 0 | +34.70(+1.86%) |
Jan 24, 2017 | 1841 | 1873 | 1835 | 1862 | 0 | +32.76(+1.79%) |
Jan 23, 2017 | 1824 | 1838 | 1811 | 1829 | 0 | +0.24(+0.01%) |
Jan 20, 2017 | 1825 | 1835 | 1818 | 1829 | 0 | +13.24(+0.73%) |
Jan 19, 2017 | 1821 | 1829 | 1806 | 1815 | 0 | +3.96(+0.22%) |
Jan 18, 2017 | 1808 | 1817 | 1801 | 1811 | 0 | +6.22(+0.34%) |
Jan 17, 2017 | 1822 | 1827 | 1796 | 1805 | 0 | -12.60(-0.69%) |
Jan 13, 2017 | 1818 | 1818 | 1818 | 1818 | 0 | +12.23(+0.68%) |
Jan 12, 2017 | 1806 | 1812 | 1785 | 1806 | 0 | +1.64(+0.09%) |
Jan 11, 2017 | 1789 | 1809 | 1785 | 1804 | 0 | +15.20(+0.85%) |
Jan 10, 2017 | 1768 | 1797 | 1764 | 1789 | 0 | +26.66(+1.51%) |
Jan 09, 2017 | 1763 | 1776 | 1750 | 1762 | 0 | -9.56(-0.54%) |
Jan 06, 2017 | 1768 | 1785 | 1760 | 1772 | 0 | -2.12(-0.12%) |
Jan 05, 2017 | 1772 | 1787 | 1757 | 1774 | 0 | +2.72(+0.15%) |
Jan 04, 2017 | 1756 | 1778 | 1751 | 1771 | 0 | +22.29(+1.27%) |
Jan 03, 2017 | 1734 | 1755 | 1725 | 1749 | 0 | +21.87(+1.27%) |
Dec 30, 2016 | 1727 | 1727 | 1727 | 1727 | 0 | -5.19(-0.30%) |
Dec 29, 2016 | 1731 | 1740 | 1725 | 1732 | 0 | +1.94(+0.11%) |
Dec 28, 2016 | 1750 | 1754 | 1727 | 1730 | 0 | -12.44(-0.71%) |
Dec 27, 2016 | 1741 | 1751 | 1735 | 1743 | 0 | +1.22(+0.07%) |
Dec 23, 2016 | 1741 | 1741 | 1741 | 1741 | 0 | -2.43(-0.14%) |
Dec 22, 2016 | 1748 | 1756 | 1736 | 1744 | 0 | +1.02(+0.06%) |
Dec 21, 2016 | 1750 | 1755 | 1736 | 1743 | 0 | -9.73(-0.56%) |
Dec 20, 2016 | 1744 | 1758 | 1733 | 1752 | 0 | +13.77(+0.79%) |
Dec 19, 2016 | 1730 | 1745 | 1721 | 1739 | 0 | +14.69(+0.85%) |
Dec 16, 2016 | 1734 | 1745 | 1721 | 1724 | 0 | -12.63(-0.73%) |
Dec 15, 2016 | 1728 | 1743 | 1722 | 1737 | 0 | -1.78(-0.10%) |
Dec 14, 2016 | 1760 | 1771 | 1734 | 1738 | 0 | -17.59(-1.00%) |
Dec 13, 2016 | 1758 | 1770 | 1744 | 1756 | 0 | -2.51(-0.14%) |
Dec 12, 2016 | 1760 | 1776 | 1748 | 1758 | 0 | -1.02(-0.06%) |
Dec 09, 2016 | 1754 | 1768 | 1748 | 1760 | 0 | -1.85(-0.11%) |
Dec 08, 2016 | 1760 | 1770 | 1749 | 1761 | 0 | -8.96(-0.51%) |
Dec 07, 2016 | 1752 | 1776 | 1742 | 1770 | 0 | +14.06(+0.80%) |
Dec 06, 2016 | 1748 | 1762 | 1735 | 1756 | 0 | +0.78(+0.04%) |
Dec 05, 2016 | 1753 | 1764 | 1743 | 1755 | 0 | +23.05(+1.33%) |
Dec 02, 2016 | 1736 | 1750 | 1724 | 1732 | 0 | -11.39(-0.65%) |