Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1133 | 1149 | 1120 | 1138 | 0 | +7.08(+0.63%) |
Mar 30, 2017 | 1122 | 1144 | 1115 | 1131 | 0 | +11.84(+1.06%) |
Mar 29, 2017 | 1113 | 1132 | 1103 | 1119 | 0 | +5.62(+0.50%) |
Mar 28, 2017 | 1103 | 1119 | 1094 | 1113 | 0 | +5.82(+0.53%) |
Mar 27, 2017 | 1090 | 1129 | 1082 | 1107 | 0 | +21.96(+2.02%) |
Mar 24, 2017 | 1076 | 1094 | 1067 | 1085 | 0 | +6.86(+0.64%) |
Mar 23, 2017 | 1069 | 1089 | 1065 | 1079 | 0 | +8.52(+0.80%) |
Mar 22, 2017 | 1073 | 1078 | 1053 | 1070 | 0 | -4.87(-0.45%) |
Mar 21, 2017 | 1094 | 1100 | 1070 | 1075 | 0 | -16.62(-1.52%) |
Mar 20, 2017 | 1094 | 1100 | 1079 | 1092 | 0 | -3.29(-0.30%) |
Mar 17, 2017 | 1100 | 1110 | 1075 | 1095 | 0 | -6.80(-0.62%) |
Mar 16, 2017 | 1098 | 1109 | 1089 | 1102 | 0 | +3.30(+0.30%) |
Mar 15, 2017 | 1098 | 1111 | 1084 | 1098 | 0 | +9.91(+0.91%) |
Mar 14, 2017 | 1100 | 1106 | 1080 | 1088 | 0 | -19.06(-1.72%) |
Mar 13, 2017 | 1112 | 1127 | 1094 | 1107 | 0 | -9.59(-0.86%) |
Mar 10, 2017 | 1130 | 1135 | 1108 | 1117 | 0 | -4.29(-0.38%) |
Mar 09, 2017 | 1119 | 1134 | 1106 | 1121 | 0 | -2.11(-0.19%) |
Mar 08, 2017 | 1139 | 1150 | 1118 | 1123 | 0 | -15.47(-1.36%) |
Mar 07, 2017 | 1154 | 1173 | 1132 | 1139 | 0 | -19.57(-1.69%) |
Mar 06, 2017 | 1195 | 1201 | 1141 | 1158 | 0 | -44.82(-3.72%) |
Mar 03, 2017 | 1189 | 1218 | 1181 | 1203 | 0 | +14.98(+1.26%) |
Mar 02, 2017 | 1196 | 1209 | 1179 | 1188 | 0 | -7.67(-0.64%) |
Mar 01, 2017 | 1213 | 1221 | 1178 | 1196 | 0 | -12.14(-1.00%) |
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%) |