Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1305 | 1310 | 1303 | 1304 | 2,073 | -6.73(-0.51%) |
Feb 27, 2017 | 1309 | 1314 | 1309 | 1311 | 677 | +1.33(+0.10%) |
Feb 24, 2017 | 1303 | 1310 | 1303 | 1310 | 134 | +1.80(+0.14%) |
Feb 23, 2017 | 1299 | 1308 | 1299 | 1308 | 488 | +13.06(+1.01%) |
Feb 22, 2017 | 1299 | 1304 | 1292 | 1295 | 197 | -8.86(-0.68%) |
Feb 21, 2017 | 1297 | 1304 | 1294 | 1304 | 257 | +12.30(+0.95%) |
Feb 17, 2017 | 1291 | 1291 | 1291 | 0 | +0.30(+0.02%) | |
Feb 16, 2017 | 1294 | 1296 | 1290 | 1291 | 789 | +6.60(+0.51%) |
Feb 15, 2017 | 1281 | 1294 | 1275 | 1284 | 1,447 | -2.10(-0.16%) |
Feb 14, 2017 | 1285 | 1286 | 1279 | 1286 | 179 | -1.65(-0.13%) |
Feb 13, 2017 | 1287 | 1290 | 1287 | 1288 | 201 | -3.75(-0.29%) |
Feb 10, 2017 | 1285 | 1292 | 1285 | 1292 | 259 | +7.80(+0.61%) |
Feb 09, 2017 | 1282 | 1284 | 1282 | 1284 | 35 | +4.50(+0.35%) |
Feb 08, 2017 | 1271 | 1282 | 1271 | 1280 | 490 | +9.83(+0.77%) |
Feb 07, 2017 | 1267 | 1270 | 1265 | 1270 | 157 | +1.09(+0.09%) |
Feb 06, 2017 | 1266 | 1269 | 1261 | 1269 | 333 | -1.02(-0.08%) |
Feb 03, 2017 | 1271 | 1272 | 1265 | 1270 | 894 | +6.60(+0.52%) |
Feb 02, 2017 | 1258 | 1269 | 1258 | 1263 | 121 | +6.60(+0.53%) |
Feb 01, 2017 | 1268 | 1269 | 1253 | 1256 | 201 | -8.40(-0.66%) |
Jan 31, 2017 | 1258 | 1268 | 1258 | 1265 | 125 | +7.20(+0.57%) |
Jan 30, 2017 | 1254 | 1265 | 1251 | 1258 | 389 | +0.22(+0.02%) |
Jan 27, 2017 | 1258 | 1273 | 1256 | 1257 | 470 | -13.72(-1.08%) |
Jan 26, 2017 | 1273 | 1273 | 1264 | 1271 | 167 | +6.60(+0.52%) |
Jan 25, 2017 | 1266 | 1268 | 1262 | 1264 | 119 | -8.70(-0.68%) |
Jan 24, 2017 | 1272 | 1278 | 1269 | 1273 | 362 | -2.20(-0.17%) |
Jan 23, 2017 | 1273 | 1275 | 1267 | 1275 | 388 | +9.70(+0.77%) |
Jan 20, 2017 | 1258 | 1266 | 1255 | 1266 | 323 | +12.49(+1.00%) |
Jan 19, 2017 | 1264 | 1265 | 1253 | 1253 | 537 | -22.09(-1.73%) |
Jan 18, 2017 | 1275 | 1277 | 1270 | 1275 | 674 | +4.80(+0.38%) |
Jan 17, 2017 | 1262 | 1271 | 1261 | 1270 | 273 | +4.52(+0.36%) |
Jan 13, 2017 | 1266 | 1266 | 1266 | 0 | -3.32(-0.26%) | |
Jan 12, 2017 | 1263 | 1269 | 1263 | 1269 | 76 | +0.60(+0.05%) |
Jan 11, 2017 | 1270 | 1273 | 1262 | 1269 | 214 | -7.80(-0.61%) |
Jan 10, 2017 | 1279 | 1285 | 1274 | 1276 | 162 | -8.69(-0.68%) |
Jan 09, 2017 | 1282 | 1288 | 1279 | 1285 | 366 | +1.33(+0.10%) |
Jan 06, 2017 | 1286 | 1292 | 1284 | 1284 | 95 | +1.66(+0.13%) |
Jan 05, 2017 | 1275 | 1284 | 1275 | 1282 | 212 | +12.30(+0.97%) |
Jan 04, 2017 | 1262 | 1275 | 1262 | 1270 | 281 | +10.50(+0.83%) |
Jan 03, 2017 | 1259 | 1259 | 1247 | 1259 | 165 | +9.46(+0.76%) |
Dec 30, 2016 | 1250 | 1250 | 1250 | 0 | +14.24(+1.15%) | |
Dec 29, 2016 | 1234 | 1246 | 1234 | 1236 | 689 | +12.74(+1.04%) |
Dec 28, 2016 | 1232 | 1234 | 1223 | 1223 | 204 | -17.99(-1.45%) |
Dec 27, 2016 | 1242 | 1245 | 1236 | 1241 | 321 | +11.55(+0.94%) |
Dec 23, 2016 | 1229 | 1229 | 1229 | 0 | -5.70(-0.46%) | |
Dec 22, 2016 | 1233 | 1236 | 1227 | 1235 | 230 | -7.42(-0.60%) |
Dec 21, 2016 | 1238 | 1249 | 1232 | 1243 | 561 | -14.78(-1.18%) |
Dec 20, 2016 | 1263 | 1263 | 1253 | 1257 | 143 | -0.30(-0.02%) |
Dec 19, 2016 | 1265 | 1265 | 1252 | 1258 | 310 | +11.70(+0.94%) |
Dec 16, 2016 | 1246 | 1248 | 1241 | 1246 | 131 | +2.58(+0.21%) |
Dec 15, 2016 | 1242 | 1249 | 1237 | 1243 | 112 | -8.73(-0.70%) |
Dec 14, 2016 | 1272 | 1272 | 1252 | 1252 | 182 | -21.45(-1.68%) |
Dec 13, 2016 | 1276 | 1278 | 1267 | 1274 | 608 | +0.09(+0.01%) |
Dec 12, 2016 | 1262 | 1273 | 1259 | 1273 | 67 | +4.11(+0.32%) |
Dec 09, 2016 | 1280 | 1280 | 1264 | 1269 | 184 | +1.50(+0.12%) |
Dec 08, 2016 | 1255 | 1273 | 1255 | 1268 | 1,356 | +4.20(+0.33%) |
Dec 07, 2016 | 1256 | 1264 | 1256 | 1264 | 278 | +21.00(+1.69%) |
Dec 06, 2016 | 1235 | 1248 | 1235 | 1243 | 237 | +8.89(+0.72%) |
Dec 05, 2016 | 1230 | 1236 | 1228 | 1234 | 172 | +2.21(+0.18%) |
Dec 02, 2016 | 1231 | 1234 | 1220 | 1232 | 125 | +12.30(+1.01%) |