Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1210 | 1176 | 1191 | 7,543 | -3.22(-0.27%) | |
Feb 27, 2017 | 1198 | 1169 | 1194 | 4,627 | +17.19(+1.46%) | |
Feb 26, 2017 | 1185 | 1133 | 1177 | 3,543 | +26.63(+2.32%) | |
Feb 25, 2017 | 1185 | 1127 | 1150 | 6,306 | -28.94(-2.45%) | |
Feb 24, 2017 | 1220 | 1091 | 1179 | 20,324 | -12.77(-1.07%) | |
Feb 23, 2017 | 1193 | 1121 | 1192 | 11,054 | +58.09(+5.12%) | |
Feb 22, 2017 | 1143 | 1098 | 1134 | 11,757 | +8.89(+0.79%) | |
Feb 21, 2017 | 1127 | 1077 | 1125 | 8,529 | +38.77(+3.57%) | |
Feb 20, 2017 | 1089 | 1044 | 1086 | 3,371 | +32.93(+3.13%) | |
Feb 19, 2017 | 1062 | 1039 | 1053 | 2,293 | -4.67(-0.44%) | |
Feb 18, 2017 | 1069 | 1046 | 1058 | 4,485 | +0.13(+0.01%) | |
Feb 17, 2017 | 1065 | 1032 | 1058 | 6,130 | +22.95(+2.22%) | |
Feb 16, 2017 | 1043 | 1010 | 1035 | 5,917 | +23.17(+2.29%) | |
Feb 15, 2017 | 1014 | 1001 | 1012 | 3,298 | +0.23(+0.02%) | |
Feb 14, 2017 | 1019 | 987.97 | 1012 | 6,550 | +11.39(+1.14%) | |
Feb 13, 2017 | 1008 | 975.10 | 1000 | 4,559 | -1.54(-0.15%) | |
Feb 12, 2017 | 1014 | 991.98 | 1002 | 2,707 | -12.47(-1.23%) | |
Feb 11, 2017 | 1020 | 987.62 | 1014 | 4,517 | +15.70(+1.57%) | |
Feb 10, 2017 | 1011 | 950.00 | 998.43 | 10,838 | +20.06(+2.05%) | |
Feb 09, 2017 | 1075 | 913.73 | 978.37 | 25,048 | -76.66(-7.27%) | |
Feb 08, 2017 | 1070 | 1025 | 1055 | 9,643 | +1.59(+0.15%) | |
Feb 07, 2017 | 1056 | 1021 | 1053 | 5,309 | +29.45(+2.88%) | |
Feb 06, 2017 | 1032 | 1005 | 1024 | 5,094 | +9.44(+0.93%) | |
Feb 05, 2017 | 1035 | 1005 | 1015 | 4,343 | -19.89(-1.92%) | |
Feb 04, 2017 | 1044 | 1004 | 1034 | 5,852 | +19.44(+1.92%) | |
Feb 03, 2017 | 1023 | 987.01 | 1015 | 10,853 | +6.33(+0.63%) | |
Feb 02, 2017 | 1012 | 973.12 | 1009 | 8,302 | +25.21(+2.56%) | |
Feb 01, 2017 | 986.96 | 962.00 | 983.46 | 6,964 | +16.05(+1.66%) | |
Jan 31, 2017 | 970.00 | 917.50 | 967.41 | 9,532 | +46.41(+5.04%) | |
Jan 30, 2017 | 923.00 | 910.00 | 921.00 | 3,054 | +7.22(+0.79%) | |
Jan 29, 2017 | 919.99 | 910.45 | 913.78 | 1,343 | -3.97(-0.43%) | |
Jan 28, 2017 | 920.99 | 913.08 | 917.75 | 1,157 | -0.26(-0.03%) | |
Jan 27, 2017 | 924.88 | 908.01 | 918.01 | 4,825 | +1.87(+0.20%) | |
Jan 26, 2017 | 919.49 | 892.86 | 916.14 | 5,159 | +22.73(+2.54%) | |
Jan 25, 2017 | 904.01 | 881.48 | 893.41 | 5,750 | +3.11(+0.35%) | |
Jan 24, 2017 | 923.00 | 886.27 | 890.30 | 9,055 | -27.50(-3.00%) | |
Jan 23, 2017 | 927.57 | 913.21 | 917.80 | 3,493 | +0.28(+0.03%) | |
Jan 22, 2017 | 937.74 | 886.76 | 917.52 | 7,116 | -4.35(-0.47%) | |
Jan 21, 2017 | 928.00 | 895.00 | 921.87 | 5,831 | +26.23(+2.93%) | |
Jan 20, 2017 | 903.50 | 880.00 | 895.64 | 6,625 | -6.56(-0.73%) | |
Jan 19, 2017 | 910.00 | 876.74 | 902.20 | 11,231 | +25.45(+2.90%) | |
Jan 18, 2017 | 915.99 | 851.74 | 876.75 | 11,112 | -29.85(-3.29%) | |
Jan 17, 2017 | 908.50 | 827.00 | 906.60 | 12,202 | +75.41(+9.07%) | |
Jan 16, 2017 | 835.00 | 818.09 | 831.19 | 6,166 | +9.54(+1.16%) | |
Jan 15, 2017 | 823.45 | 808.00 | 821.65 | 4,236 | +1.99(+0.24%) | |
Jan 14, 2017 | 837.76 | 810.00 | 819.66 | 6,685 | -4.66(-0.57%) | |
Jan 13, 2017 | 831.40 | 775.00 | 824.32 | 11,560 | +20.71(+2.58%) | |
Jan 12, 2017 | 832.99 | 751.34 | 803.61 | 17,636 | +16.73(+2.13%) | |
Jan 11, 2017 | 918.40 | 755.00 | 786.88 | 35,741 | -121.08(-13.34%) | |
Jan 10, 2017 | 912.47 | 889.41 | 907.96 | 8,293 | +7.98(+0.89%) | |
Jan 09, 2017 | 912.87 | 875.00 | 899.98 | 8,761 | -7.70(-0.85%) | |
Jan 08, 2017 | 941.81 | 881.30 | 907.68 | 9,068 | +10.54(+1.17%) | |
Jan 07, 2017 | 906.00 | 812.28 | 897.14 | 20,471 | +3.69(+0.41%) | |
Jan 06, 2017 | 1027 | 871.00 | 893.45 | 27,852 | -100.32(-10.09%) | |
Jan 05, 2017 | 1137 | 885.41 | 993.77 | 36,018 | -121.23(-10.87%) | |
Jan 04, 2017 | 1140 | 1029 | 1115 | 21,687 | +78.28(+7.55%) | |
Jan 03, 2017 | 1039 | 999.99 | 1037 | 8,822 | +25.22(+2.49%) | |
Jan 02, 2017 | 1032 | 990.01 | 1012 | 8,277 | +9.50(+0.95%) | |
Jan 01, 2017 | 1005 | 960.53 | 1002 | 6,845 | +37.68(+3.91%) | |
Dec 31, 2016 | 966.37 | 944.11 | 964.32 | 4,096 | +4.47(+0.47%) | |
Dec 30, 2016 | 970.35 | 931.00 | 959.85 | 10,758 | -8.98(-0.93%) | |
Dec 29, 2016 | 980.74 | 950.00 | 968.83 | 7,940 | -6.17(-0.63%) | |
Dec 28, 2016 | 975.97 | 929.46 | 975.00 | 12,189 | +45.07(+4.85%) | |
Dec 27, 2016 | 936.42 | 891.00 | 929.93 | 7,177 | +31.17(+3.47%) | |
Dec 26, 2016 | 905.18 | 887.87 | 898.76 | 3,500 | +7.86(+0.88%) | |
Dec 25, 2016 | 894.97 | 859.00 | 890.90 | 4,652 | -1.25(-0.14%) | |
Dec 24, 2016 | 918.50 | 878.89 | 892.15 | 6,329 | -22.35(-2.44%) | |
Dec 23, 2016 | 920.00 | 858.93 | 914.50 | 16,247 | +54.22(+6.30%) | |
Dec 22, 2016 | 875.00 | 826.01 | 860.28 | 12,221 | +33.23(+4.02%) | |
Dec 21, 2016 | 830.01 | 796.82 | 827.05 | 9,326 | +26.05(+3.25%) | |
Dec 20, 2016 | 803.00 | 787.10 | 801.00 | 4,031 | +10.35(+1.31%) | |
Dec 19, 2016 | 794.39 | 787.01 | 790.65 | 3,880 | +1.97(+0.25%) | |
Dec 18, 2016 | 790.99 | 780.00 | 788.68 | 2,518 | +0.28(+0.04%) | |
Dec 17, 2016 | 790.88 | 780.35 | 788.40 | 2,572 | +8.05(+1.03%) | |
Dec 16, 2016 | 782.46 | 771.24 | 780.35 | 3,383 | +5.56(+0.72%) | |
Dec 15, 2016 | 779.08 | 771.00 | 774.79 | 2,972 | -1.50(-0.19%) | |
Dec 14, 2016 | 781.00 | 770.74 | 776.29 | 2,387 | -2.47(-0.32%) | |
Dec 13, 2016 | 793.27 | 765.10 | 778.76 | 4,849 | +1.25(+0.16%) | |
Dec 12, 2016 | 779.00 | 768.18 | 777.51 | 2,837 | +9.32(+1.21%) | |
Dec 11, 2016 | 772.33 | 764.01 | 768.19 | 1,381 | -4.17(-0.54%) | |
Dec 10, 2016 | 774.12 | 768.11 | 772.36 | 2,210 | +2.83(+0.37%) | |
Dec 09, 2016 | 773.99 | 766.29 | 769.53 | 2,903 | +1.30(+0.17%) | |
Dec 08, 2016 | 772.01 | 762.29 | 768.23 | 4,908 | +1.41(+0.18%) | |
Dec 07, 2016 | 769.61 | 751.78 | 766.82 | 4,805 | +7.91(+1.04%) | |
Dec 06, 2016 | 759.90 | 747.99 | 758.91 | 6,731 | +9.22(+1.23%) | |
Dec 05, 2016 | 762.09 | 743.00 | 749.69 | 5,591 | -10.06(-1.32%) | |
Dec 04, 2016 | 762.97 | 752.41 | 759.75 | 3,073 | -3.04(-0.40%) | |
Dec 03, 2016 | 770.99 | 752.41 | 762.79 | 2,802 | -7.20(-0.94%) | |
Dec 02, 2016 | 778.07 | 750.10 | 769.99 | 8,087 | +18.39(+2.45%) |