Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1125 | 1142 | 1121 | 1135 | 0 | +8.57(+0.76%) |
Feb 27, 2017 | 1127 | 1133 | 1118 | 1126 | 0 | -1.64(-0.15%) |
Feb 24, 2017 | 1122 | 1135 | 1116 | 1128 | 0 | +6.18(+0.55%) |
Feb 23, 2017 | 1116 | 1128 | 1110 | 1122 | 0 | +9.77(+0.88%) |
Feb 22, 2017 | 1111 | 1118 | 1099 | 1112 | 0 | +1.70(+0.15%) |
Feb 21, 2017 | 1100 | 1113 | 1095 | 1110 | 0 | +10.44(+0.95%) |
Feb 17, 2017 | 1100 | 1100 | 1100 | 1100 | 0 | +0.88(+0.08%) |
Feb 16, 2017 | 1095 | 1104 | 1090 | 1099 | 0 | +4.87(+0.45%) |
Feb 15, 2017 | 1087 | 1097 | 1081 | 1094 | 0 | +0.90(+0.08%) |
Feb 14, 2017 | 1098 | 1101 | 1086 | 1093 | 0 | -6.40(-0.58%) |
Feb 13, 2017 | 1098 | 1104 | 1091 | 1100 | 0 | +1.55(+0.14%) |
Feb 10, 2017 | 1090 | 1101 | 1086 | 1098 | 0 | +9.04(+0.83%) |
Feb 09, 2017 | 1091 | 1098 | 1083 | 1089 | 0 | -2.31(-0.21%) |
Feb 08, 2017 | 1085 | 1098 | 1080 | 1092 | 0 | +7.42(+0.68%) |
Feb 07, 2017 | 1085 | 1090 | 1077 | 1084 | 0 | -0.21(-0.02%) |
Feb 06, 2017 | 1091 | 1094 | 1081 | 1084 | 0 | -5.67(-0.52%) |
Feb 03, 2017 | 1089 | 1096 | 1082 | 1090 | 0 | +2.18(+0.20%) |
Feb 02, 2017 | 1078 | 1091 | 1073 | 1088 | 0 | +12.34(+1.15%) |
Feb 01, 2017 | 1088 | 1093 | 1069 | 1075 | 0 | -17.45(-1.60%) |
Jan 31, 2017 | 1078 | 1096 | 1074 | 1093 | 0 | +16.64(+1.55%) |
Jan 30, 2017 | 1082 | 1085 | 1069 | 1076 | 0 | -7.64(-0.70%) |
Jan 27, 2017 | 1090 | 1093 | 1079 | 1084 | 0 | -4.25(-0.39%) |
Jan 26, 2017 | 1087 | 1096 | 1081 | 1088 | 0 | -0.30(-0.03%) |
Jan 25, 2017 | 1085 | 1093 | 1079 | 1088 | 0 | +2.89(+0.27%) |
Jan 24, 2017 | 1081 | 1091 | 1076 | 1086 | 0 | +5.22(+0.48%) |
Jan 23, 2017 | 1084 | 1089 | 1075 | 1080 | 0 | -1.88(-0.17%) |
Jan 20, 2017 | 1081 | 1089 | 1074 | 1082 | 0 | +3.73(+0.35%) |
Jan 19, 2017 | 1082 | 1089 | 1074 | 1078 | 0 | -9.97(-0.92%) |
Jan 18, 2017 | 1088 | 1096 | 1082 | 1088 | 0 | -3.45(-0.32%) |
Jan 17, 2017 | 1085 | 1098 | 1081 | 1092 | 0 | +11.51(+1.07%) |
Jan 16, 2017 | 1080 | 1080 | 1080 | 1080 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 1078 | 1085 | 1072 | 1080 | 0 | +1.47(+0.14%) |
Jan 12, 2017 | 1080 | 1086 | 1069 | 1079 | 0 | +1.31(+0.12%) |
Jan 11, 2017 | 1068 | 1082 | 1065 | 1078 | 0 | +8.98(+0.84%) |
Jan 10, 2017 | 1070 | 1076 | 1061 | 1069 | 0 | -3.08(-0.29%) |
Jan 09, 2017 | 1088 | 1092 | 1069 | 1072 | 0 | -16.40(-1.51%) |
Jan 06, 2017 | 1086 | 1095 | 1079 | 1088 | 0 | -1.82(-0.17%) |
Jan 05, 2017 | 1089 | 1097 | 1078 | 1090 | 0 | +1.03(+0.09%) |
Jan 04, 2017 | 1083 | 1095 | 1079 | 1089 | 0 | +7.41(+0.69%) |
Jan 03, 2017 | 1086 | 1089 | 1072 | 1082 | 0 | -3.38(-0.31%) |
Dec 30, 2016 | 1085 | 1085 | 1085 | 1085 | 0 | -4.77(-0.44%) |
Dec 29, 2016 | 1080 | 1093 | 1077 | 1090 | 0 | +11.89(+1.10%) |
Dec 28, 2016 | 1091 | 1093 | 1075 | 1078 | 0 | -13.40(-1.23%) |
Dec 27, 2016 | 1087 | 1095 | 1083 | 1091 | 0 | +2.02(+0.19%) |
Dec 23, 2016 | 1089 | 1089 | 1089 | 1089 | 0 | +2.66(+0.24%) |
Dec 22, 2016 | 1086 | 1093 | 1080 | 1086 | 0 | -0.11(-0.01%) |
Dec 21, 2016 | 1091 | 1100 | 1085 | 1087 | 0 | -3.45(-0.32%) |
Dec 20, 2016 | 1090 | 1099 | 1084 | 1090 | 0 | -0.57(-0.05%) |
Dec 19, 2016 | 1090 | 1097 | 1080 | 1091 | 0 | +3.62(+0.33%) |
Dec 16, 2016 | 1079 | 1094 | 1074 | 1087 | 0 | +9.69(+0.90%) |
Dec 15, 2016 | 1070 | 1083 | 1063 | 1077 | 0 | +4.43(+0.41%) |
Dec 14, 2016 | 1101 | 1108 | 1071 | 1073 | 0 | -24.80(-2.26%) |
Dec 13, 2016 | 1092 | 1104 | 1087 | 1098 | 0 | +8.87(+0.81%) |
Dec 12, 2016 | 1079 | 1095 | 1073 | 1089 | 0 | +5.98(+0.55%) |
Dec 09, 2016 | 1078 | 1088 | 1071 | 1083 | 0 | +5.94(+0.55%) |
Dec 08, 2016 | 1065 | 1080 | 1056 | 1077 | 0 | +6.39(+0.60%) |
Dec 07, 2016 | 1062 | 1074 | 1059 | 1070 | 0 | +10.17(+0.96%) |
Dec 06, 2016 | 1063 | 1070 | 1054 | 1060 | 0 | -1.27(-0.12%) |
Dec 05, 2016 | 1056 | 1064 | 1044 | 1062 | 0 | +3.08(+0.29%) |
Dec 02, 2016 | 1058 | 1069 | 1051 | 1059 | 0 | +7.86(+0.75%) |