Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1542 | 1577 | 1537 | 1564 | 312 | +26.35(+1.71%) |
Apr 27, 2017 | 1568 | 1573 | 1529 | 1537 | 329 | -26.35(-1.69%) |
Apr 26, 2017 | 1577 | 1581 | 1546 | 1564 | 488 | -17.57(-1.11%) |
Apr 25, 2017 | 1568 | 1586 | 1551 | 1581 | 535 | +26.35(+1.69%) |
Apr 24, 2017 | 1551 | 1564 | 1537 | 1555 | 239 | +30.75(+2.02%) |
Apr 21, 2017 | 1511 | 1533 | 1489 | 1524 | 475 | +8.79(+0.58%) |
Apr 20, 2017 | 1498 | 1515 | 1480 | 1515 | 255 | +26.35(+1.77%) |
Apr 19, 2017 | 1480 | 1507 | 1476 | 1489 | 493 | +17.57(+1.19%) |
Apr 18, 2017 | 1485 | 1515 | 1463 | 1472 | 275 | -17.57(-1.18%) |
Apr 17, 2017 | 1472 | 1511 | 1472 | 1489 | 237 | -21.96(-1.45%) |
Apr 13, 2017 | 1515 | 1520 | 1489 | 1511 | 361 | -8.79(-0.58%) |
Apr 12, 2017 | 1564 | 1564 | 1515 | 1520 | 130 | -43.92(-2.81%) |
Apr 11, 2017 | 1555 | 1581 | 1542 | 1564 | 187 | +4.39(+0.28%) |
Apr 10, 2017 | 1559 | 1581 | 1555 | 1559 | 207 | +4.39(+0.28%) |
Apr 07, 2017 | 1551 | 1564 | 1537 | 1555 | 1,384 | +0.00(+0.00%) |
Apr 06, 2017 | 1551 | 1564 | 1537 | 1555 | 447 | +4.39(+0.28%) |
Apr 05, 2017 | 1599 | 1599 | 1551 | 1551 | 1,055 | -35.14(-2.22%) |
Apr 04, 2017 | 1608 | 1608 | 1564 | 1586 | 524 | -17.57(-1.10%) |
Apr 03, 2017 | 1612 | 1621 | 1588 | 1603 | 649 | -8.78(-0.54%) |
Mar 31, 2017 | 1581 | 1617 | 1559 | 1612 | 697 | +35.14(+2.23%) |
Mar 30, 2017 | 1573 | 1590 | 1555 | 1577 | 382 | +13.18(+0.84%) |
Mar 29, 2017 | 1546 | 1568 | 1542 | 1564 | 320 | +13.17(+0.85%) |
Mar 28, 2017 | 1551 | 1559 | 1531 | 1551 | 354 | -8.78(-0.56%) |
Mar 27, 2017 | 1529 | 1564 | 1524 | 1559 | 464 | +17.57(+1.14%) |
Mar 24, 2017 | 1520 | 1555 | 1502 | 1542 | 465 | +21.96(+1.44%) |
Mar 23, 2017 | 1498 | 1533 | 1498 | 1520 | 358 | +21.97(+1.47%) |
Mar 22, 2017 | 1529 | 1529 | 1476 | 1498 | 711 | -35.15(-2.29%) |
Mar 21, 2017 | 1524 | 1577 | 1489 | 1533 | 910 | +17.58(+1.16%) |
Mar 20, 2017 | 1515 | 1524 | 1480 | 1515 | 458 | +0.00(+0.00%) |
Mar 17, 2017 | 1502 | 1524 | 1498 | 1515 | 722 | +13.17(+0.88%) |
Mar 16, 2017 | 1515 | 1515 | 1491 | 1502 | 446 | -8.78(-0.58%) |
Mar 15, 2017 | 1476 | 1515 | 1465 | 1511 | 486 | +43.92(+2.99%) |
Mar 14, 2017 | 1476 | 1476 | 1463 | 1467 | 354 | -8.78(-0.59%) |
Mar 13, 2017 | 1476 | 1480 | 1463 | 1476 | 409 | +4.39(+0.30%) |
Mar 10, 2017 | 1450 | 1476 | 1428 | 1472 | 454 | +35.14(+2.45%) |
Mar 09, 2017 | 1485 | 1485 | 1432 | 1436 | 333 | -35.14(-2.39%) |
Mar 08, 2017 | 1524 | 1529 | 1467 | 1472 | 433 | -48.32(-3.18%) |
Mar 07, 2017 | 1581 | 1581 | 1520 | 1520 | 365 | -61.49(-3.89%) |
Mar 06, 2017 | 1731 | 1731 | 1577 | 1581 | 708 | -162.53(-9.32%) |
Mar 03, 2017 | 1696 | 1753 | 1685 | 1744 | 1,609 | +48.32(+2.85%) |
Mar 02, 2017 | 1634 | 1709 | 1630 | 1696 | 813 | +48.31(+2.93%) |
Mar 01, 2017 | 1643 | 1658 | 1625 | 1647 | 500 | +21.97(+1.35%) |
Feb 28, 2017 | 1674 | 1674 | 1608 | 1625 | 584 | -48.32(-2.89%) |
Feb 27, 2017 | 1634 | 1678 | 1630 | 1674 | 631 | +30.75(+1.87%) |
Feb 24, 2017 | 1634 | 1652 | 1625 | 1643 | 316 | +0.00(+0.00%) |
Feb 23, 2017 | 1647 | 1652 | 1630 | 1643 | 338 | -8.79(-0.53%) |
Feb 22, 2017 | 1674 | 1674 | 1643 | 1652 | 318 | -21.96(-1.31%) |
Feb 21, 2017 | 1682 | 1687 | 1656 | 1674 | 337 | -8.79(-0.52%) |
Feb 17, 2017 | 1682 | 1682 | 1682 | 0 | +48.32(+2.96%) | |
Feb 16, 2017 | 1647 | 1647 | 1625 | 1634 | 490 | -13.18(-0.80%) |
Feb 15, 2017 | 1647 | 1669 | 1621 | 1647 | 480 | -8.78(-0.53%) |
Feb 14, 2017 | 1643 | 1665 | 1630 | 1656 | 578 | +4.39(+0.27%) |
Feb 13, 2017 | 1647 | 1665 | 1608 | 1652 | 747 | +8.79(+0.54%) |
Feb 10, 2017 | 1489 | 1665 | 1489 | 1643 | 867 | +70.28(+4.47%) |
Feb 09, 2017 | 1537 | 1581 | 1524 | 1573 | 734 | +35.14(+2.29%) |
Feb 08, 2017 | 1564 | 1568 | 1533 | 1537 | 290 | -30.75(-1.96%) |
Feb 07, 2017 | 1608 | 1608 | 1568 | 1568 | 420 | -30.75(-1.92%) |
Feb 06, 2017 | 1621 | 1621 | 1573 | 1599 | 375 | -26.35(-1.62%) |
Feb 03, 2017 | 1630 | 1643 | 1599 | 1625 | 529 | +8.78(+0.54%) |
Feb 02, 2017 | 1595 | 1630 | 1559 | 1617 | 598 | +17.57(+1.10%) |