Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1121 | 1143 | 1071 | 1071 | 2,202 | -61.07(-5.39%) |
Apr 27, 2017 | 1179 | 1188 | 1119 | 1132 | 1,148 | -41.21(-3.51%) |
Apr 26, 2017 | 1141 | 1205 | 1127 | 1174 | 3,631 | +33.08(+2.90%) |
Apr 25, 2017 | 1167 | 1171 | 1139 | 1141 | 2,140 | +11.03(+0.98%) |
Apr 24, 2017 | 1120 | 1166 | 1115 | 1130 | 4,551 | +72.66(+6.87%) |
Apr 21, 2017 | 1063 | 1081 | 1037 | 1057 | 1,255 | -8.85(-0.83%) |
Apr 20, 2017 | 1028 | 1067 | 1021 | 1066 | 1,396 | +65.97(+6.60%) |
Apr 19, 2017 | 1003 | 1033 | 994.19 | 999.80 | 1,529 | +12.00(+1.22%) |
Apr 18, 2017 | 989.86 | 1003 | 950.30 | 987.79 | 896 | -15.08(-1.50%) |
Apr 17, 2017 | 944.48 | 1004 | 939.96 | 1003 | 1,231 | +51.55(+5.42%) |
Apr 13, 2017 | 1006 | 1012 | 951.14 | 951.32 | 2,151 | -65.29(-6.42%) |
Apr 12, 2017 | 1058 | 1062 | 1006 | 1017 | 1,151 | -35.33(-3.36%) |
Apr 11, 2017 | 1018 | 1057 | 1006 | 1052 | 1,197 | +15.81(+1.53%) |
Apr 10, 2017 | 1055 | 1085 | 1016 | 1036 | 1,523 | -26.75(-2.52%) |
Apr 07, 2017 | 1035 | 1076 | 1034 | 1063 | 970 | -9.58(-0.89%) |
Apr 06, 2017 | 1022 | 1082 | 1019 | 1072 | 900 | +35.61(+3.43%) |
Apr 05, 2017 | 1143 | 1143 | 1032 | 1037 | 4,104 | -51.88(-4.77%) |
Apr 04, 2017 | 1063 | 1110 | 1063 | 1089 | 762 | -5.24(-0.48%) |
Apr 03, 2017 | 1146 | 1146 | 1058 | 1094 | 3,597 | -35.80(-3.17%) |
Mar 31, 2017 | 1163 | 1163 | 1130 | 1130 | 968 | -25.12(-2.18%) |
Mar 30, 2017 | 1070 | 1167 | 1070 | 1155 | 3,685 | +94.68(+8.93%) |
Mar 29, 2017 | 1071 | 1080 | 1042 | 1060 | 1,382 | -13.53(-1.26%) |
Mar 28, 2017 | 1007 | 1086 | 993.29 | 1074 | 2,534 | +52.07(+5.10%) |
Mar 27, 2017 | 962.02 | 1025 | 925.68 | 1022 | 2,484 | -15.00(-1.45%) |
Mar 24, 2017 | 1033 | 1058 | 1010 | 1037 | 1,777 | +1.26(+0.12%) |
Mar 23, 2017 | 1001 | 1073 | 996.36 | 1035 | 2,262 | +25.49(+2.52%) |
Mar 22, 2017 | 1012 | 1039 | 947.38 | 1010 | 4,185 | -10.65(-1.04%) |
Mar 21, 2017 | 1229 | 1231 | 1018 | 1021 | 7,689 | -197.42(-16.21%) |
Mar 20, 2017 | 1289 | 1289 | 1212 | 1218 | 1,184 | -47.94(-3.79%) |
Mar 17, 2017 | 1306 | 1306 | 1237 | 1266 | 1,386 | -16.25(-1.27%) |
Mar 16, 2017 | 1286 | 1300 | 1266 | 1282 | 2,549 | +26.72(+2.13%) |
Mar 15, 2017 | 1295 | 1319 | 1246 | 1255 | 1,858 | -23.47(-1.84%) |
Mar 14, 2017 | 1293 | 1293 | 1231 | 1279 | 1,713 | -16.05(-1.24%) |
Mar 13, 2017 | 1299 | 1321 | 1282 | 1295 | 1,916 | +1.70(+0.13%) |
Mar 10, 2017 | 1346 | 1346 | 1249 | 1293 | 2,852 | -15.25(-1.17%) |
Mar 09, 2017 | 1328 | 1350 | 1304 | 1309 | 1,813 | -3.61(-0.28%) |
Mar 08, 2017 | 1377 | 1386 | 1308 | 1312 | 1,969 | -20.93(-1.57%) |
Mar 07, 2017 | 1344 | 1358 | 1317 | 1333 | 757 | -25.07(-1.85%) |
Mar 06, 2017 | 1385 | 1385 | 1310 | 1358 | 2,038 | -18.61(-1.35%) |
Mar 03, 2017 | 1377 | 1386 | 1354 | 1377 | 1,482 | +32.37(+2.41%) |
Mar 02, 2017 | 1475 | 1475 | 1344 | 1344 | 3,263 | -119.45(-8.16%) |
Mar 01, 2017 | 1393 | 1476 | 1393 | 1464 | 3,361 | +140.14(+10.59%) |
Feb 28, 2017 | 1360 | 1360 | 1314 | 1324 | 1,929 | -38.80(-2.85%) |
Feb 27, 2017 | 1336 | 1365 | 1336 | 1362 | 1,799 | +27.79(+2.08%) |
Feb 24, 2017 | 1333 | 1335 | 1302 | 1335 | 1,286 | -33.21(-2.43%) |
Feb 23, 2017 | 1368 | 1368 | 1315 | 1368 | 569 | +6.67(+0.49%) |
Feb 22, 2017 | 1354 | 1377 | 1338 | 1361 | 575 | -5.04(-0.37%) |
Feb 21, 2017 | 1370 | 1389 | 1342 | 1366 | 1,786 | +16.24(+1.20%) |
Feb 17, 2017 | 1350 | 1350 | 1350 | 0 | -8.84(-0.65%) | |
Feb 16, 2017 | 1369 | 1369 | 1331 | 1359 | 1,237 | -10.29(-0.75%) |
Feb 15, 2017 | 1381 | 1381 | 1338 | 1369 | 2,401 | +18.23(+1.35%) |
Feb 14, 2017 | 1309 | 1355 | 1279 | 1351 | 2,634 | +68.22(+5.32%) |
Feb 13, 2017 | 1263 | 1309 | 1259 | 1283 | 1,924 | +40.61(+3.27%) |
Feb 10, 2017 | 1245 | 1254 | 1222 | 1242 | 1,650 | +17.87(+1.46%) |
Feb 09, 2017 | 1181 | 1232 | 1181 | 1224 | 2,674 | +60.17(+5.17%) |
Feb 08, 2017 | 1197 | 1197 | 1136 | 1164 | 3,138 | -33.46(-2.79%) |
Feb 07, 2017 | 1215 | 1233 | 1189 | 1198 | 1,063 | -16.42(-1.35%) |
Feb 06, 2017 | 1251 | 1251 | 1212 | 1214 | 1,285 | -29.06(-2.34%) |
Feb 03, 2017 | 1189 | 1247 | 1189 | 1243 | 3,597 | +86.81(+7.51%) |
Feb 02, 2017 | 1173 | 1175 | 1137 | 1156 | 1,418 | -39.88(-3.33%) |