Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1207 | 1228 | 1185 | 1208 | 0 | +4.10(+0.34%) |
Feb 27, 2017 | 1188 | 1210 | 1181 | 1204 | 0 | +12.85(+1.08%) |
Feb 24, 2017 | 1188 | 1200 | 1176 | 1191 | 0 | -4.58(-0.38%) |
Feb 23, 2017 | 1205 | 1209 | 1180 | 1196 | 0 | -6.56(-0.55%) |
Feb 22, 2017 | 1218 | 1223 | 1195 | 1202 | 0 | -14.97(-1.23%) |
Feb 21, 2017 | 1178 | 1228 | 1171 | 1217 | 0 | +38.32(+3.25%) |
Feb 17, 2017 | 1179 | 1179 | 1179 | 1179 | 0 | -34.75(-2.86%) |
Feb 16, 2017 | 1213 | 1247 | 1197 | 1214 | 0 | +3.46(+0.29%) |
Feb 15, 2017 | 1181 | 1219 | 1173 | 1210 | 0 | +18.70(+1.57%) |
Feb 14, 2017 | 1165 | 1220 | 1153 | 1192 | 0 | +16.35(+1.39%) |
Feb 13, 2017 | 1198 | 1204 | 1163 | 1175 | 0 | -16.79(-1.41%) |
Feb 10, 2017 | 1198 | 1208 | 1157 | 1192 | 0 | -6.04(-0.50%) |
Feb 09, 2017 | 1196 | 1215 | 1174 | 1198 | 0 | -4.54(-0.38%) |
Feb 08, 2017 | 1205 | 1215 | 1189 | 1203 | 0 | -6.01(-0.50%) |
Feb 07, 2017 | 1213 | 1224 | 1198 | 1209 | 0 | -2.19(-0.18%) |
Feb 06, 2017 | 1222 | 1230 | 1203 | 1211 | 0 | -11.77(-0.96%) |
Feb 03, 2017 | 1226 | 1234 | 1212 | 1223 | 0 | +1.39(+0.11%) |
Feb 02, 2017 | 1216 | 1243 | 1205 | 1221 | 0 | +5.72(+0.47%) |
Feb 01, 2017 | 1214 | 1244 | 1208 | 1215 | 0 | +3.06(+0.25%) |
Jan 31, 2017 | 1200 | 1225 | 1193 | 1212 | 0 | +9.73(+0.81%) |
Jan 30, 2017 | 1207 | 1219 | 1180 | 1203 | 0 | -14.36(-1.18%) |
Jan 27, 2017 | 1244 | 1247 | 1209 | 1217 | 0 | -23.36(-1.88%) |
Jan 26, 2017 | 1241 | 1252 | 1231 | 1240 | 0 | -2.35(-0.19%) |
Jan 25, 2017 | 1257 | 1267 | 1237 | 1243 | 0 | -8.07(-0.65%) |
Jan 24, 2017 | 1242 | 1255 | 1227 | 1251 | 0 | +12.28(+0.99%) |
Jan 23, 2017 | 1251 | 1259 | 1225 | 1239 | 0 | -10.66(-0.85%) |
Jan 20, 2017 | 1257 | 1273 | 1237 | 1249 | 0 | -7.29(-0.58%) |
Jan 19, 2017 | 1275 | 1278 | 1250 | 1256 | 0 | -20.46(-1.60%) |
Jan 18, 2017 | 1277 | 1284 | 1253 | 1277 | 0 | +3.17(+0.25%) |
Jan 17, 2017 | 1260 | 1286 | 1252 | 1274 | 0 | +9.71(+0.77%) |
Jan 16, 2017 | 1262 | 1264 | 1262 | 1264 | 0 | +0.83(+0.07%) |
Jan 13, 2017 | 1273 | 1284 | 1251 | 1263 | 0 | -2.39(-0.19%) |
Jan 12, 2017 | 1264 | 1288 | 1252 | 1266 | 0 | +5.63(+0.45%) |
Jan 11, 2017 | 1253 | 1271 | 1235 | 1260 | 0 | +25.97(+2.10%) |
Jan 10, 2017 | 1153 | 1266 | 1140 | 1234 | 0 | +81.54(+7.08%) |
Jan 09, 2017 | 1150 | 1171 | 1137 | 1152 | 0 | +3.17(+0.28%) |
Jan 06, 2017 | 1174 | 1179 | 1142 | 1149 | 0 | -21.25(-1.82%) |
Jan 05, 2017 | 1174 | 1188 | 1153 | 1171 | 0 | -6.09(-0.52%) |
Jan 04, 2017 | 1159 | 1199 | 1148 | 1177 | 0 | +16.44(+1.42%) |
Jan 03, 2017 | 1158 | 1171 | 1141 | 1160 | 0 | +11.03(+0.96%) |
Dec 30, 2016 | 1149 | 1149 | 1149 | 1149 | 0 | -15.31(-1.31%) |
Dec 29, 2016 | 1168 | 1179 | 1154 | 1164 | 0 | -2.01(-0.17%) |
Dec 28, 2016 | 1184 | 1186 | 1159 | 1166 | 0 | -19.20(-1.62%) |
Dec 27, 2016 | 1186 | 1201 | 1175 | 1186 | 0 | -1.07(-0.09%) |
Dec 23, 2016 | 1187 | 1187 | 1187 | 1187 | 0 | +16.27(+1.39%) |
Dec 22, 2016 | 1200 | 1212 | 1165 | 1170 | 0 | -30.83(-2.57%) |
Dec 21, 2016 | 1199 | 1220 | 1186 | 1201 | 0 | +1.62(+0.14%) |
Dec 20, 2016 | 1193 | 1222 | 1182 | 1200 | 0 | +23.17(+1.97%) |
Dec 19, 2016 | 1167 | 1190 | 1154 | 1177 | 0 | +9.55(+0.82%) |
Dec 16, 2016 | 1141 | 1176 | 1135 | 1167 | 0 | +28.46(+2.50%) |
Dec 15, 2016 | 1113 | 1148 | 1103 | 1139 | 0 | +26.01(+2.34%) |
Dec 14, 2016 | 1139 | 1147 | 1101 | 1113 | 0 | -28.96(-2.54%) |
Dec 13, 2016 | 1140 | 1156 | 1114 | 1141 | 0 | +4.24(+0.37%) |
Dec 12, 2016 | 1147 | 1162 | 1126 | 1137 | 0 | -13.61(-1.18%) |
Dec 09, 2016 | 1145 | 1164 | 1132 | 1151 | 0 | +11.36(+1.00%) |
Dec 08, 2016 | 1102 | 1145 | 1096 | 1139 | 0 | +41.97(+3.82%) |
Dec 07, 2016 | 1092 | 1113 | 1079 | 1098 | 0 | +3.22(+0.29%) |
Dec 06, 2016 | 1082 | 1106 | 1069 | 1094 | 0 | +14.31(+1.33%) |
Dec 05, 2016 | 1068 | 1087 | 1062 | 1080 | 0 | +17.87(+1.68%) |
Dec 02, 2016 | 1058 | 1085 | 1048 | 1062 | 0 | +5.63(+0.53%) |