Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2110 | 2128 | 2094 | 2111 | 31,179 | +5.25(+0.25%) |
Apr 27, 2017 | 2081 | 2108 | 2080 | 2106 | 27,227 | +29.33(+1.41%) |
Apr 26, 2017 | 2076 | 2095 | 2062 | 2077 | 35,639 | -4.67(-0.22%) |
Apr 25, 2017 | 2090 | 2100 | 2054 | 2081 | 29,763 | -13.66(-0.65%) |
Apr 24, 2017 | 2107 | 2119 | 2085 | 2095 | 42,121 | +2.59(+0.12%) |
Apr 21, 2017 | 2047 | 2110 | 2047 | 2092 | 39,225 | +27.33(+1.32%) |
Apr 20, 2017 | 2130 | 2182 | 2029 | 2065 | 76,815 | -92.73(-4.30%) |
Apr 19, 2017 | 2149 | 2190 | 2140 | 2158 | 37,723 | +12.29(+0.57%) |
Apr 18, 2017 | 2141 | 2192 | 2134 | 2146 | 34,337 | -1.12(-0.05%) |
Apr 17, 2017 | 2118 | 2148 | 2117 | 2147 | 35,181 | +28.44(+1.34%) |
Apr 13, 2017 | 2105 | 2137 | 2103 | 2118 | 19,063 | +8.74(+0.41%) |
Apr 12, 2017 | 2115 | 2130 | 2100 | 2109 | 32,280 | -2.62(-0.12%) |
Apr 11, 2017 | 2066 | 2120 | 2045 | 2112 | 32,923 | +45.19(+2.19%) |
Apr 10, 2017 | 2063 | 2094 | 2063 | 2067 | 13,313 | +0.48(+0.02%) |
Apr 07, 2017 | 2073 | 2085 | 2062 | 2066 | 18,906 | -17.93(-0.86%) |
Apr 06, 2017 | 2090 | 2108 | 2070 | 2084 | 24,852 | -5.77(-0.28%) |
Apr 05, 2017 | 2112 | 2114 | 2086 | 2090 | 19,842 | -21.89(-1.04%) |
Apr 04, 2017 | 2110 | 2116 | 2102 | 2112 | 26,993 | -1.02(-0.05%) |
Apr 03, 2017 | 2120 | 2130 | 2105 | 2113 | 30,527 | +6.14(+0.29%) |
Mar 31, 2017 | 2093 | 2115 | 2085 | 2107 | 23,573 | +8.75(+0.42%) |
Mar 30, 2017 | 2070 | 2106 | 2070 | 2098 | 18,933 | +26.11(+1.26%) |
Mar 29, 2017 | 2050 | 2084 | 2050 | 2072 | 16,057 | +12.02(+0.58%) |
Mar 28, 2017 | 2050 | 2070 | 2037 | 2060 | 28,889 | -6.15(-0.30%) |
Mar 27, 2017 | 2043 | 2080 | 2037 | 2066 | 15,449 | +11.81(+0.57%) |
Mar 24, 2017 | 2058 | 2067 | 2046 | 2054 | 11,818 | +1.97(+0.10%) |
Mar 23, 2017 | 2037 | 2069 | 2029 | 2052 | 11,901 | +14.25(+0.70%) |
Mar 22, 2017 | 2033 | 2045 | 1996 | 2038 | 15,372 | +0.86(+0.04%) |
Mar 21, 2017 | 2061 | 2062 | 2033 | 2037 | 21,774 | -15.74(-0.77%) |
Mar 20, 2017 | 2058 | 2064 | 2045 | 2053 | 13,965 | -6.05(-0.29%) |
Mar 17, 2017 | 2048 | 2077 | 2036 | 2059 | 45,306 | +0.71(+0.03%) |
Mar 16, 2017 | 2003 | 2082 | 2003 | 2058 | 38,095 | +51.34(+2.56%) |
Mar 15, 2017 | 2005 | 2007 | 1990 | 2007 | 28,416 | +1.99(+0.10%) |
Mar 14, 2017 | 2009 | 2032 | 1998 | 2005 | 17,849 | -11.20(-0.56%) |
Mar 13, 2017 | 2047 | 2047 | 2011 | 2016 | 21,507 | -25.81(-1.26%) |
Mar 10, 2017 | 2009 | 2049 | 2009 | 2042 | 22,885 | +40.02(+2.00%) |
Mar 09, 2017 | 2015 | 2034 | 1990 | 2002 | 15,682 | -13.82(-0.69%) |
Mar 08, 2017 | 1978 | 2021 | 1974 | 2016 | 24,359 | +31.52(+1.59%) |
Mar 07, 2017 | 1980 | 1993 | 1966 | 1984 | 26,167 | +1.31(+0.07%) |
Mar 06, 2017 | 1968 | 1996 | 1943 | 1983 | 28,394 | +17.37(+0.88%) |
Mar 03, 2017 | 1955 | 1972 | 1942 | 1966 | 16,153 | +4.86(+0.25%) |
Mar 02, 2017 | 1964 | 1986 | 1950 | 1961 | 19,169 | -17.10(-0.86%) |
Mar 01, 2017 | 1942 | 1989 | 1942 | 1978 | 37,840 | +42.89(+2.22%) |
Feb 28, 2017 | 1945 | 1947 | 1923 | 1935 | 34,953 | -19.55(-1.00%) |
Feb 27, 2017 | 1922 | 1962 | 1913 | 1955 | 37,520 | +25.94(+1.35%) |
Feb 24, 2017 | 1915 | 1930 | 1900 | 1929 | 20,156 | +13.58(+0.71%) |
Feb 23, 2017 | 1925 | 1938 | 1906 | 1915 | 31,493 | -8.46(-0.44%) |
Feb 22, 2017 | 1925 | 1940 | 1914 | 1923 | 20,328 | +1.26(+0.07%) |
Feb 21, 2017 | 1891 | 1925 | 1891 | 1922 | 21,212 | +25.85(+1.36%) |
Feb 17, 2017 | 1896 | 1896 | 1896 | 0 | -0.97(-0.05%) | |
Feb 16, 2017 | 1892 | 1901 | 1876 | 1897 | 24,393 | +4.01(+0.21%) |
Feb 15, 2017 | 1885 | 1902 | 1873 | 1893 | 20,078 | +9.00(+0.48%) |
Feb 14, 2017 | 1899 | 1900 | 1875 | 1884 | 17,001 | -20.07(-1.05%) |
Feb 13, 2017 | 1910 | 1910 | 1885 | 1904 | 33,514 | +0.97(+0.05%) |
Feb 10, 2017 | 1888 | 1905 | 1872 | 1903 | 24,942 | +18.26(+0.97%) |
Feb 09, 2017 | 1882 | 1890 | 1871 | 1885 | 18,582 | -4.68(-0.25%) |
Feb 08, 2017 | 1876 | 1890 | 1859 | 1890 | 24,838 | +14.06(+0.75%) |
Feb 07, 2017 | 1880 | 1892 | 1866 | 1876 | 26,742 | -4.19(-0.22%) |
Feb 06, 2017 | 1875 | 1887 | 1865 | 1880 | 17,094 | -4.49(-0.24%) |
Feb 03, 2017 | 1865 | 1889 | 1860 | 1884 | 25,859 | +9.45(+0.50%) |
Feb 02, 2017 | 1853 | 1880 | 1848 | 1875 | 32,431 | +18.06(+0.97%) |