Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1940 | 1950 | 1929 | 1936 | 0 | -5.77(-0.30%) |
Apr 27, 2017 | 1940 | 1951 | 1928 | 1941 | 0 | +8.83(+0.46%) |
Apr 26, 2017 | 1933 | 1952 | 1924 | 1933 | 0 | -7.83(-0.40%) |
Apr 25, 2017 | 1927 | 1949 | 1918 | 1940 | 0 | +26.66(+1.39%) |
Apr 24, 2017 | 1907 | 1921 | 1896 | 1914 | 0 | +38.67(+2.06%) |
Apr 21, 2017 | 1873 | 1885 | 1863 | 1875 | 0 | +13.74(+0.74%) |
Apr 20, 2017 | 1843 | 1869 | 1837 | 1861 | 0 | +30.91(+1.69%) |
Apr 19, 2017 | 1835 | 1846 | 1826 | 1830 | 0 | +5.53(+0.30%) |
Apr 18, 2017 | 1819 | 1831 | 1813 | 1825 | 0 | -21.08(-1.14%) |
Apr 17, 2017 | 1829 | 1848 | 1826 | 1846 | 0 | +25.90(+1.42%) |
Apr 13, 2017 | 1837 | 1842 | 1818 | 1820 | 0 | -19.57(-1.06%) |
Apr 12, 2017 | 1862 | 1865 | 1833 | 1840 | 0 | -36.46(-1.94%) |
Apr 11, 2017 | 1870 | 1882 | 1855 | 1876 | 0 | +2.38(+0.13%) |
Apr 10, 2017 | 1872 | 1886 | 1866 | 1874 | 0 | -5.77(-0.31%) |
Apr 07, 2017 | 1876 | 1888 | 1872 | 1880 | 0 | -4.87(-0.26%) |
Apr 06, 2017 | 1880 | 1893 | 1873 | 1884 | 0 | +9.80(+0.52%) |
Apr 05, 2017 | 1893 | 1907 | 1872 | 1875 | 0 | -17.64(-0.93%) |
Apr 04, 2017 | 1882 | 1901 | 1876 | 1892 | 0 | +7.12(+0.38%) |
Apr 03, 2017 | 1894 | 1903 | 1874 | 1885 | 0 | -9.89(-0.52%) |
Mar 31, 2017 | 1888 | 1902 | 1884 | 1895 | 0 | +3.91(+0.21%) |
Mar 30, 2017 | 1885 | 1899 | 1881 | 1891 | 0 | +4.78(+0.25%) |
Mar 29, 2017 | 1877 | 1892 | 1871 | 1886 | 0 | +0.25(+0.01%) |
Mar 28, 2017 | 1870 | 1895 | 1867 | 1886 | 0 | +17.25(+0.92%) |
Mar 27, 2017 | 1853 | 1873 | 1840 | 1869 | 0 | +1.36(+0.07%) |
Mar 24, 2017 | 1870 | 1881 | 1859 | 1867 | 0 | -4.33(-0.23%) |
Mar 23, 2017 | 1869 | 1885 | 1859 | 1872 | 0 | +0.63(+0.03%) |
Mar 22, 2017 | 1861 | 1879 | 1853 | 1871 | 0 | +2.24(+0.12%) |
Mar 21, 2017 | 1900 | 1908 | 1861 | 1869 | 0 | -21.76(-1.15%) |
Mar 20, 2017 | 1897 | 1900 | 1884 | 1891 | 0 | -2.58(-0.14%) |
Mar 17, 2017 | 1897 | 1904 | 1883 | 1893 | 0 | +6.14(+0.33%) |
Mar 16, 2017 | 1890 | 1897 | 1878 | 1887 | 0 | +3.89(+0.21%) |
Mar 15, 2017 | 1851 | 1889 | 1850 | 1883 | 0 | +34.25(+1.85%) |
Mar 14, 2017 | 1849 | 1855 | 1837 | 1849 | 0 | -9.13(-0.49%) |
Mar 13, 2017 | 1854 | 1866 | 1847 | 1858 | 0 | +6.03(+0.33%) |
Mar 10, 2017 | 1850 | 1861 | 1837 | 1852 | 0 | +15.76(+0.86%) |
Mar 09, 2017 | 1847 | 1854 | 1828 | 1836 | 0 | -14.35(-0.78%) |
Mar 08, 2017 | 1861 | 1868 | 1849 | 1851 | 0 | -5.68(-0.31%) |
Mar 07, 2017 | 1856 | 1865 | 1848 | 1856 | 0 | -1.63(-0.09%) |
Mar 06, 2017 | 1856 | 1864 | 1847 | 1858 | 0 | -10.44(-0.56%) |
Mar 03, 2017 | 1865 | 1875 | 1855 | 1868 | 0 | +5.13(+0.28%) |
Mar 02, 2017 | 1880 | 1885 | 1861 | 1863 | 0 | -26.64(-1.41%) |
Mar 01, 2017 | 1871 | 1896 | 1869 | 1890 | 0 | +38.45(+2.08%) |
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%) |