Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1075 | 1081 | 1057 | 1065 | 0 | -9.26(-0.86%) |
Apr 27, 2017 | 1075 | 1086 | 1062 | 1075 | 0 | +0.73(+0.07%) |
Apr 26, 2017 | 1072 | 1084 | 1064 | 1074 | 0 | +3.99(+0.37%) |
Apr 25, 2017 | 1069 | 1080 | 1061 | 1070 | 0 | +5.98(+0.56%) |
Apr 24, 2017 | 1067 | 1072 | 1056 | 1064 | 0 | +9.06(+0.86%) |
Apr 21, 2017 | 1055 | 1062 | 1046 | 1055 | 0 | -1.21(-0.11%) |
Apr 20, 2017 | 1049 | 1062 | 1043 | 1056 | 0 | +11.57(+1.11%) |
Apr 19, 2017 | 1045 | 1055 | 1037 | 1044 | 0 | +3.56(+0.34%) |
Apr 18, 2017 | 1038 | 1049 | 1029 | 1041 | 0 | -1.47(-0.14%) |
Apr 17, 2017 | 1036 | 1046 | 1030 | 1042 | 0 | +9.79(+0.95%) |
Apr 13, 2017 | 1040 | 1047 | 1029 | 1033 | 0 | -8.85(-0.85%) |
Apr 12, 2017 | 1050 | 1053 | 1034 | 1041 | 0 | -9.34(-0.89%) |
Apr 11, 2017 | 1048 | 1053 | 1035 | 1051 | 0 | +0.53(+0.05%) |
Apr 10, 2017 | 1047 | 1059 | 1041 | 1050 | 0 | +3.47(+0.33%) |
Apr 07, 2017 | 1047 | 1055 | 1040 | 1047 | 0 | -1.23(-0.12%) |
Apr 06, 2017 | 1045 | 1056 | 1037 | 1048 | 0 | +4.16(+0.40%) |
Apr 05, 2017 | 1053 | 1062 | 1040 | 1044 | 0 | -5.73(-0.55%) |
Apr 04, 2017 | 1049 | 1058 | 1041 | 1050 | 0 | -1.15(-0.11%) |
Apr 03, 2017 | 1058 | 1064 | 1043 | 1051 | 0 | -6.52(-0.62%) |
Mar 31, 2017 | 1055 | 1065 | 1049 | 1057 | 0 | +0.82(+0.08%) |
Mar 30, 2017 | 1051 | 1062 | 1046 | 1056 | 0 | +4.05(+0.38%) |
Mar 29, 2017 | 1046 | 1058 | 1040 | 1052 | 0 | +5.22(+0.50%) |
Mar 28, 2017 | 1039 | 1050 | 1031 | 1047 | 0 | +7.99(+0.77%) |
Mar 27, 2017 | 1030 | 1044 | 1022 | 1039 | 0 | +0.24(+0.02%) |
Mar 24, 2017 | 1041 | 1050 | 1032 | 1039 | 0 | +0.01(+0.00%) |
Mar 23, 2017 | 1037 | 1048 | 1031 | 1039 | 0 | +1.49(+0.14%) |
Mar 22, 2017 | 1033 | 1039 | 1020 | 1037 | 0 | +3.55(+0.34%) |
Mar 21, 2017 | 1052 | 1056 | 1029 | 1034 | 0 | -13.92(-1.33%) |
Mar 20, 2017 | 1052 | 1058 | 1041 | 1048 | 0 | -3.76(-0.36%) |
Mar 17, 2017 | 1051 | 1059 | 1042 | 1052 | 0 | +3.00(+0.29%) |
Mar 16, 2017 | 1049 | 1057 | 1040 | 1049 | 0 | +1.46(+0.14%) |
Mar 15, 2017 | 1040 | 1053 | 1032 | 1047 | 0 | +9.34(+0.90%) |
Mar 14, 2017 | 1039 | 1044 | 1027 | 1038 | 0 | -3.74(-0.36%) |
Mar 13, 2017 | 1040 | 1049 | 1032 | 1041 | 0 | +2.04(+0.20%) |
Mar 10, 2017 | 1038 | 1047 | 1030 | 1039 | 0 | +5.19(+0.50%) |
Mar 09, 2017 | 1037 | 1045 | 1028 | 1034 | 0 | -3.20(-0.31%) |
Mar 08, 2017 | 1039 | 1048 | 1031 | 1037 | 0 | -0.06(-0.01%) |
Mar 07, 2017 | 1042 | 1048 | 1032 | 1037 | 0 | -6.49(-0.62%) |
Mar 06, 2017 | 1045 | 1052 | 1034 | 1044 | 0 | -5.34(-0.51%) |
Mar 03, 2017 | 1049 | 1057 | 1039 | 1049 | 0 | -0.27(-0.03%) |
Mar 02, 2017 | 1054 | 1061 | 1040 | 1050 | 0 | -7.34(-0.69%) |
Mar 01, 2017 | 1054 | 1067 | 1044 | 1057 | 0 | +14.38(+1.38%) |
Feb 28, 2017 | 1049 | 1056 | 1034 | 1043 | 0 | -8.70(-0.83%) |
Feb 27, 2017 | 1047 | 1058 | 1040 | 1051 | 0 | +2.58(+0.25%) |
Feb 24, 2017 | 1038 | 1054 | 1030 | 1049 | 0 | +6.38(+0.61%) |
Feb 23, 2017 | 1052 | 1058 | 1035 | 1042 | 0 | -6.54(-0.62%) |
Feb 22, 2017 | 1051 | 1056 | 1038 | 1049 | 0 | -4.42(-0.42%) |
Feb 21, 2017 | 1051 | 1062 | 1042 | 1053 | 0 | -7.52(-0.71%) |
Feb 17, 2017 | 1061 | 1061 | 1061 | 1061 | 0 | +2.76(+0.26%) |
Feb 16, 2017 | 1062 | 1069 | 1048 | 1058 | 0 | -9.05(-0.85%) |
Feb 15, 2017 | 1058 | 1073 | 1051 | 1067 | 0 | +7.94(+0.75%) |
Feb 14, 2017 | 1056 | 1066 | 1047 | 1059 | 0 | +1.67(+0.16%) |
Feb 13, 2017 | 1059 | 1068 | 1049 | 1057 | 0 | +2.79(+0.26%) |
Feb 10, 2017 | 1052 | 1060 | 1041 | 1055 | 0 | +6.85(+0.65%) |
Feb 09, 2017 | 1039 | 1055 | 1034 | 1048 | 0 | +9.15(+0.88%) |
Feb 08, 2017 | 1034 | 1046 | 1024 | 1039 | 0 | +5.38(+0.52%) |
Feb 07, 2017 | 1036 | 1044 | 1026 | 1033 | 0 | -1.51(-0.15%) |
Feb 06, 2017 | 1037 | 1045 | 1027 | 1035 | 0 | -3.64(-0.35%) |
Feb 03, 2017 | 1034 | 1047 | 1027 | 1038 | 0 | +7.65(+0.74%) |
Feb 02, 2017 | 1031 | 1041 | 1021 | 1031 | 0 | -2.35(-0.23%) |