Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 1356 | 1316 | 1353 | 3,593 | +18.92(+1.42%) | |
Apr 29, 2017 | 1343 | 1316 | 1334 | 3,976 | -3.42(-0.26%) | |
Apr 28, 2017 | 1347 | 1299 | 1337 | 8,175 | +7.33(+0.55%) | |
Apr 27, 2017 | 1342 | 1285 | 1330 | 6,733 | +41.63(+3.23%) | |
Apr 26, 2017 | 1330 | 1265 | 1288 | 8,628 | +17.45(+1.37%) | |
Apr 25, 2017 | 1280 | 1251 | 1271 | 5,243 | +17.01(+1.36%) | |
Apr 24, 2017 | 1254 | 1234 | 1254 | 3,015 | +12.02(+0.97%) | |
Apr 23, 2017 | 1249 | 1223 | 1242 | 2,717 | +1.98(+0.16%) | |
Apr 22, 2017 | 1247 | 1199 | 1240 | 4,085 | -0.75(-0.06%) | |
Apr 21, 2017 | 1252 | 1232 | 1241 | 5,020 | +8.27(+0.67%) | |
Apr 20, 2017 | 1244 | 1202 | 1232 | 6,006 | +30.61(+2.55%) | |
Apr 19, 2017 | 1210 | 1190 | 1202 | 6,038 | -0.82(-0.07%) | |
Apr 18, 2017 | 1210 | 1176 | 1203 | 5,495 | +23.31(+1.98%) | |
Apr 17, 2017 | 1192 | 1161 | 1179 | 3,769 | +11.11(+0.95%) | |
Apr 16, 2017 | 1179 | 1150 | 1168 | 2,433 | -2.73(-0.23%) | |
Apr 15, 2017 | 1192 | 1165 | 1171 | 1,810 | +0.66(+0.06%) | |
Apr 14, 2017 | 1193 | 1142 | 1170 | 8,995 | +0.97(+0.08%) | |
Apr 13, 2017 | 1219 | 1141 | 1169 | 7,134 | -45.34(-3.73%) | |
Apr 12, 2017 | 1225 | 1208 | 1215 | 3,474 | -8.31(-0.68%) | |
Apr 11, 2017 | 1229 | 1198 | 1223 | 3,508 | +15.19(+1.26%) | |
Apr 10, 2017 | 1220 | 1195 | 1208 | 3,631 | +2.63(+0.22%) | |
Apr 09, 2017 | 1217 | 1174 | 1205 | 4,822 | +23.68(+2.00%) | |
Apr 08, 2017 | 1197 | 1167 | 1182 | 2,768 | -7.48(-0.63%) | |
Apr 07, 2017 | 1202 | 1176 | 1189 | 5,496 | -6.24(-0.52%) | |
Apr 06, 2017 | 1201 | 1132 | 1195 | 9,126 | +63.31(+5.59%) | |
Apr 05, 2017 | 1145 | 1111 | 1132 | 5,550 | -7.06(-0.62%) | |
Apr 04, 2017 | 1163 | 1119 | 1139 | 7,475 | +0.14(+0.01%) | |
Apr 03, 2017 | 1152 | 1076 | 1139 | 11,109 | +60.57(+5.62%) | |
Apr 02, 2017 | 1100 | 1066 | 1078 | 7,521 | -1.72(-0.16%) | |
Apr 01, 2017 | 1097 | 1062 | 1080 | 5,275 | +9.30(+0.87%) | |
Mar 31, 2017 | 1081 | 1025 | 1071 | 12,042 | +42.47(+4.13%) | |
Mar 30, 2017 | 1050 | 1017 | 1028 | 8,573 | -7.04(-0.68%) | |
Mar 29, 2017 | 1059 | 1008 | 1035 | 9,389 | -9.43(-0.90%) | |
Mar 28, 2017 | 1068 | 1015 | 1045 | 9,246 | +1.89(+0.18%) | |
Mar 27, 2017 | 1043 | 950.64 | 1043 | 8,579 | +89.38(+9.37%) | |
Mar 26, 2017 | 997.00 | 937.52 | 953.43 | 9,269 | -1.56(-0.16%) | |
Mar 25, 2017 | 955.59 | 891.33 | 954.99 | 13,426 | +22.87(+2.45%) | |
Mar 24, 2017 | 1032 | 920.00 | 932.12 | 15,917 | -96.87(-9.41%) | |
Mar 23, 2017 | 1054 | 1011 | 1029 | 5,923 | -9.01(-0.87%) | |
Mar 22, 2017 | 1115 | 988.00 | 1038 | 14,436 | -68.02(-6.15%) | |
Mar 21, 2017 | 1118 | 1031 | 1106 | 11,096 | +74.02(+7.17%) | |
Mar 20, 2017 | 1053 | 1007 | 1032 | 7,592 | +9.79(+0.96%) | |
Mar 19, 2017 | 1064 | 957.01 | 1022 | 12,200 | +68.21(+7.15%) | |
Mar 18, 2017 | 1099 | 944.36 | 954.00 | 21,541 | -117.71(-10.98%) | |
Mar 17, 2017 | 1180 | 1067 | 1072 | 16,458 | -107.05(-9.08%) | |
Mar 16, 2017 | 1260 | 1130 | 1179 | 15,261 | -79.38(-6.31%) | |
Mar 15, 2017 | 1260 | 1238 | 1258 | 3,932 | +11.23(+0.90%) | |
Mar 14, 2017 | 1260 | 1226 | 1247 | 5,680 | +5.91(+0.48%) | |
Mar 13, 2017 | 1249 | 1215 | 1241 | 5,625 | +12.11(+0.99%) | |
Mar 12, 2017 | 1242 | 1171 | 1229 | 5,811 | +53.42(+4.54%) | |
Mar 11, 2017 | 1198 | 1084 | 1175 | 8,048 | +77.47(+7.06%) | |
Mar 10, 2017 | 1350 | 975.00 | 1098 | 32,991 | -90.97(-7.65%) | |
Mar 09, 2017 | 1208 | 1135 | 1189 | 7,595 | +38.97(+3.39%) | |
Mar 08, 2017 | 1245 | 1146 | 1150 | 13,476 | -83.54(-6.77%) | |
Mar 07, 2017 | 1282 | 1176 | 1234 | 14,309 | -46.15(-3.61%) | |
Mar 06, 2017 | 1285 | 1251 | 1280 | 4,376 | +12.51(+0.99%) | |
Mar 05, 2017 | 1275 | 1240 | 1267 | 2,981 | +4.85(+0.38%) | |
Mar 04, 2017 | 1290 | 1230 | 1262 | 4,895 | -24.68(-1.92%) | |
Mar 03, 2017 | 1298 | 1254 | 1287 | 7,555 | +27.01(+2.14%) | |
Mar 02, 2017 | 1283 | 1215 | 1260 | 7,816 | +33.02(+2.69%) | |
Mar 01, 2017 | 1231 | 1188 | 1227 | 5,969 | +36.09(+3.03%) | |
Feb 28, 2017 | 1210 | 1176 | 1191 | 7,543 | -3.22(-0.27%) | |
Feb 27, 2017 | 1198 | 1169 | 1194 | 4,627 | +17.19(+1.46%) | |
Feb 26, 2017 | 1185 | 1133 | 1177 | 3,543 | +26.63(+2.32%) | |
Feb 25, 2017 | 1185 | 1127 | 1150 | 6,306 | -28.94(-2.45%) | |
Feb 24, 2017 | 1220 | 1091 | 1179 | 20,324 | -12.77(-1.07%) | |
Feb 23, 2017 | 1193 | 1121 | 1192 | 11,054 | +58.09(+5.12%) | |
Feb 22, 2017 | 1143 | 1098 | 1134 | 11,757 | +8.89(+0.79%) | |
Feb 21, 2017 | 1127 | 1077 | 1125 | 8,529 | +38.77(+3.57%) | |
Feb 20, 2017 | 1089 | 1044 | 1086 | 3,371 | +32.93(+3.13%) | |
Feb 19, 2017 | 1062 | 1039 | 1053 | 2,293 | -4.67(-0.44%) | |
Feb 18, 2017 | 1069 | 1046 | 1058 | 4,485 | +0.13(+0.01%) | |
Feb 17, 2017 | 1065 | 1032 | 1058 | 6,130 | +22.95(+2.22%) | |
Feb 16, 2017 | 1043 | 1010 | 1035 | 5,917 | +23.17(+2.29%) | |
Feb 15, 2017 | 1014 | 1001 | 1012 | 3,298 | +0.23(+0.02%) | |
Feb 14, 2017 | 1019 | 987.97 | 1012 | 6,550 | +11.39(+1.14%) | |
Feb 13, 2017 | 1008 | 975.10 | 1000 | 4,559 | -1.54(-0.15%) | |
Feb 12, 2017 | 1014 | 991.98 | 1002 | 2,707 | -12.47(-1.23%) | |
Feb 11, 2017 | 1020 | 987.62 | 1014 | 4,517 | +15.70(+1.57%) | |
Feb 10, 2017 | 1011 | 950.00 | 998.43 | 10,838 | +20.06(+2.05%) | |
Feb 09, 2017 | 1075 | 913.73 | 978.37 | 25,048 | -76.66(-7.27%) | |
Feb 08, 2017 | 1070 | 1025 | 1055 | 9,643 | +1.59(+0.15%) | |
Feb 07, 2017 | 1056 | 1021 | 1053 | 5,309 | +29.45(+2.88%) | |
Feb 06, 2017 | 1032 | 1005 | 1024 | 5,094 | +9.44(+0.93%) | |
Feb 05, 2017 | 1035 | 1005 | 1015 | 4,343 | -19.89(-1.92%) | |
Feb 04, 2017 | 1044 | 1004 | 1034 | 5,852 | +19.44(+1.92%) | |
Feb 03, 2017 | 1023 | 987.01 | 1015 | 10,853 | +6.33(+0.63%) | |
Feb 02, 2017 | 1012 | 973.12 | 1009 | 8,302 | +25.21(+2.56%) |