Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3720 | 3720 | 3682 | 3692 | 0 | -27.36(-0.74%) |
Mar 30, 2017 | 3747 | 3750 | 3715 | 3720 | 0 | -27.56(-0.74%) |
Mar 29, 2017 | 3758 | 3758 | 3736 | 3747 | 0 | -11.04(-0.29%) |
Mar 28, 2017 | 3674 | 3765 | 3674 | 3758 | 0 | +88.22(+2.40%) |
Mar 27, 2017 | 3675 | 3675 | 3670 | 3670 | 0 | -4.97(-0.14%) |
Mar 26, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +25.84(+0.71%) |
Mar 23, 2017 | 3624 | 3655 | 3621 | 3649 | 0 | +25.13(+0.69%) |
Mar 22, 2017 | 3610 | 3629 | 3583 | 3624 | 0 | +10.00(+0.28%) |
Mar 21, 2017 | 3603 | 3615 | 3571 | 3614 | 0 | +11.33(+0.31%) |
Mar 20, 2017 | 3601 | 3608 | 3583 | 3603 | 0 | +1.95(+0.05%) |
Mar 19, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +27.81(+0.78%) |
Mar 16, 2017 | 3521 | 3577 | 3521 | 3573 | 0 | +52.32(+1.49%) |
Mar 15, 2017 | 3504 | 3526 | 3501 | 3521 | 0 | +16.47(+0.47%) |
Mar 14, 2017 | 3516 | 3519 | 3488 | 3504 | 0 | -11.46(-0.33%) |
Mar 13, 2017 | 3463 | 3520 | 3461 | 3516 | 0 | +52.26(+1.51%) |
Mar 12, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +5.33(+0.15%) |
Mar 09, 2017 | 3458 | 3461 | 3452 | 3458 | 0 | -0.40(-0.01%) |
Mar 08, 2017 | 3465 | 3477 | 3456 | 3458 | 0 | -6.14(-0.18%) |
Mar 07, 2017 | 3458 | 3470 | 3452 | 3465 | 0 | +7.06(+0.20%) |
Mar 06, 2017 | 3429 | 3464 | 3415 | 3458 | 0 | +29.05(+0.85%) |
Mar 05, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +7.49(+0.22%) |
Mar 02, 2017 | 3405 | 3422 | 3405 | 3421 | 0 | +15.60(+0.46%) |
Mar 01, 2017 | 3374 | 3411 | 3374 | 3405 | 0 | +31.02(+0.92%) |
Feb 28, 2017 | 3364 | 3380 | 3359 | 3374 | 0 | +10.39(+0.31%) |
Feb 27, 2017 | 3362 | 3368 | 3357 | 3364 | 0 | +2.14(+0.06%) |
Feb 26, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | -11.96(-0.35%) |
Feb 23, 2017 | 3387 | 3390 | 3368 | 3374 | 0 | -12.82(-0.38%) |
Feb 22, 2017 | 3385 | 3394 | 3379 | 3387 | 0 | +1.79(+0.05%) |
Feb 21, 2017 | 3371 | 3391 | 3364 | 3385 | 0 | +13.73(+0.41%) |
Feb 20, 2017 | 3367 | 3374 | 3367 | 3371 | 0 | +4.39(+0.13%) |
Feb 19, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | -10.64(-0.32%) |
Feb 16, 2017 | 3370 | 3380 | 3366 | 3377 | 0 | +7.02(+0.21%) |
Feb 15, 2017 | 3361 | 3374 | 3352 | 3370 | 0 | +9.02(+0.27%) |
Feb 14, 2017 | 3373 | 3390 | 3354 | 3361 | 0 | -11.95(-0.35%) |
Feb 13, 2017 | 3338 | 3378 | 3337 | 3373 | 0 | +35.76(+1.07%) |
Feb 12, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +12.45(+0.37%) |
Feb 09, 2017 | 3303 | 3329 | 3298 | 3325 | 0 | +22.30(+0.68%) |
Feb 08, 2017 | 3295 | 3308 | 3287 | 3303 | 0 | +8.15(+0.25%) |
Feb 07, 2017 | 3287 | 3300 | 3287 | 3295 | 0 | +7.38(+0.22%) |
Feb 06, 2017 | 3299 | 3301 | 3275 | 3287 | 0 | -11.39(-0.35%) |
Feb 05, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +27.80(+0.85%) |
Feb 02, 2017 | 3254 | 3278 | 3253 | 3271 | 0 | +16.92(+0.52%) |
Feb 01, 2017 | 3250 | 3277 | 3250 | 3254 | 0 | +3.64(+0.11%) |
Jan 31, 2017 | 3258 | 3261 | 3243 | 3250 | 0 | -7.96(-0.24%) |
Jan 30, 2017 | 3309 | 3311 | 3255 | 3258 | 0 | -51.03(-1.54%) |
Jan 29, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | -0.14(-0.00%) |
Jan 27, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | -27.47(-0.82%) |
Jan 26, 2017 | 3325 | 3340 | 3325 | 3337 | 0 | +11.88(+0.36%) |
Jan 25, 2017 | 3310 | 3327 | 3310 | 3325 | 0 | +15.48(+0.47%) |
Jan 24, 2017 | 3296 | 3312 | 3283 | 3310 | 0 | +13.29(+0.40%) |
Jan 23, 2017 | 3301 | 3303 | 3290 | 3296 | 0 | -5.06(-0.15%) |
Jan 22, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | -6.08(-0.18%) |
Jan 19, 2017 | 3308 | 3312 | 3298 | 3307 | 0 | -0.94(-0.03%) |
Jan 18, 2017 | 3281 | 3312 | 3280 | 3308 | 0 | +27.27(+0.83%) |
Jan 17, 2017 | 3274 | 3284 | 3271 | 3281 | 0 | +6.87(+0.21%) |
Jan 16, 2017 | 3284 | 3289 | 3271 | 3274 | 0 | -9.65(-0.29%) |
Jan 15, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | -1.58(-0.05%) |
Jan 12, 2017 | 3266 | 3288 | 3266 | 3285 | 0 | +19.26(+0.59%) |
Jan 11, 2017 | 3239 | 3269 | 3238 | 3266 | 0 | +27.57(+0.85%) |
Jan 10, 2017 | 3228 | 3245 | 3228 | 3239 | 0 | +10.15(+0.31%) |
Jan 09, 2017 | 3237 | 3238 | 3222 | 3228 | 0 | -8.12(-0.25%) |
Jan 08, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +5.82(+0.18%) |
Jan 05, 2017 | 3234 | 3243 | 3214 | 3231 | 0 | -3.64(-0.11%) |
Jan 04, 2017 | 3221 | 3241 | 3221 | 3234 | 0 | +13.16(+0.41%) |
Jan 03, 2017 | 3223 | 3242 | 3218 | 3221 | 0 | -1.97(-0.06%) |
Jan 02, 2017 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |