Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2704 | 2773 | 2690 | 2768 | 0 | +49.78(+1.83%) |
Jan 30, 2017 | 2738 | 2749 | 2695 | 2718 | 0 | -24.61(-0.90%) |
Jan 27, 2017 | 2722 | 2765 | 2707 | 2742 | 0 | +30.50(+1.12%) |
Jan 26, 2017 | 2739 | 2765 | 2702 | 2712 | 0 | -15.63(-0.57%) |
Jan 25, 2017 | 2711 | 2746 | 2692 | 2728 | 0 | +31.68(+1.18%) |
Jan 24, 2017 | 2710 | 2724 | 2668 | 2696 | 0 | -12.38(-0.46%) |
Jan 23, 2017 | 2730 | 2748 | 2696 | 2708 | 0 | -24.90(-0.91%) |
Jan 20, 2017 | 2754 | 2769 | 2719 | 2733 | 0 | -6.28(-0.23%) |
Jan 19, 2017 | 2754 | 2770 | 2720 | 2739 | 0 | -21.72(-0.79%) |
Jan 18, 2017 | 2760 | 2773 | 2734 | 2761 | 0 | +14.72(+0.54%) |
Jan 17, 2017 | 2773 | 2787 | 2726 | 2746 | 0 | -42.12(-1.51%) |
Jan 13, 2017 | 2789 | 2789 | 2789 | 2789 | 0 | +0.99(+0.04%) |
Jan 12, 2017 | 2778 | 2803 | 2753 | 2788 | 0 | -2.56(-0.09%) |
Jan 11, 2017 | 2857 | 2870 | 2756 | 2790 | 0 | -64.24(-2.25%) |
Jan 10, 2017 | 2859 | 2889 | 2823 | 2854 | 0 | +18.33(+0.65%) |
Jan 09, 2017 | 2818 | 2855 | 2789 | 2836 | 0 | +45.39(+1.63%) |
Jan 06, 2017 | 2804 | 2832 | 2768 | 2791 | 0 | +18.49(+0.67%) |
Jan 05, 2017 | 2779 | 2795 | 2744 | 2772 | 0 | -1.86(-0.07%) |
Jan 04, 2017 | 2736 | 2797 | 2722 | 2774 | 0 | +48.10(+1.76%) |
Jan 03, 2017 | 2675 | 2739 | 2660 | 2726 | 0 | +76.52(+2.89%) |
Dec 30, 2016 | 2649 | 2649 | 2649 | 2649 | 0 | -25.86(-0.97%) |
Dec 29, 2016 | 2685 | 2701 | 2662 | 2675 | 0 | -11.96(-0.45%) |
Dec 28, 2016 | 2714 | 2724 | 2678 | 2687 | 0 | -24.67(-0.91%) |
Dec 27, 2016 | 2717 | 2756 | 2701 | 2712 | 0 | +1.32(+0.05%) |
Dec 23, 2016 | 2711 | 2711 | 2711 | 2711 | 0 | +32.53(+1.21%) |
Dec 22, 2016 | 2678 | 2693 | 2646 | 2678 | 0 | -1.07(-0.04%) |
Dec 21, 2016 | 2701 | 2718 | 2665 | 2679 | 0 | -25.06(-0.93%) |
Dec 20, 2016 | 2701 | 2725 | 2675 | 2704 | 0 | +11.91(+0.44%) |
Dec 19, 2016 | 2719 | 2755 | 2669 | 2692 | 0 | -29.23(-1.07%) |
Dec 16, 2016 | 2739 | 2763 | 2710 | 2721 | 0 | -22.57(-0.82%) |
Dec 15, 2016 | 2734 | 2761 | 2709 | 2744 | 0 | +16.97(+0.62%) |
Dec 14, 2016 | 2715 | 2751 | 2699 | 2727 | 0 | +9.81(+0.36%) |
Dec 13, 2016 | 2693 | 2751 | 2679 | 2717 | 0 | +31.53(+1.17%) |
Dec 12, 2016 | 2669 | 2706 | 2644 | 2686 | 0 | +21.62(+0.81%) |
Dec 09, 2016 | 2683 | 2728 | 2631 | 2664 | 0 | +17.12(+0.65%) |
Dec 08, 2016 | 2633 | 2663 | 2585 | 2647 | 0 | +9.46(+0.36%) |
Dec 07, 2016 | 2656 | 2678 | 2589 | 2638 | 0 | -56.34(-2.09%) |
Dec 06, 2016 | 2696 | 2712 | 2666 | 2694 | 0 | +8.91(+0.33%) |
Dec 05, 2016 | 2708 | 2727 | 2664 | 2685 | 0 | -3.60(-0.13%) |
Dec 02, 2016 | 2686 | 2723 | 2658 | 2689 | 0 | +4.67(+0.17%) |
Dec 01, 2016 | 2722 | 2729 | 2670 | 2684 | 0 | -26.76(-0.99%) |
Nov 30, 2016 | 2771 | 2780 | 2705 | 2711 | 0 | -55.56(-2.01%) |
Nov 29, 2016 | 2765 | 2795 | 2746 | 2766 | 0 | +7.75(+0.28%) |
Nov 28, 2016 | 2781 | 2794 | 2742 | 2758 | 0 | -30.15(-1.08%) |
Nov 25, 2016 | 2789 | 2801 | 2761 | 2789 | 0 | +4.71(+0.17%) |
Nov 23, 2016 | 2784 | 2784 | 2784 | 2784 | 0 | +1.25(+0.04%) |
Nov 22, 2016 | 2827 | 2836 | 2754 | 2783 | 0 | -32.72(-1.16%) |
Nov 21, 2016 | 2797 | 2833 | 2781 | 2815 | 0 | +24.38(+0.87%) |
Nov 18, 2016 | 2821 | 2841 | 2772 | 2791 | 0 | -33.78(-1.20%) |
Nov 17, 2016 | 2816 | 2843 | 2783 | 2825 | 0 | +7.15(+0.25%) |
Nov 16, 2016 | 2844 | 2869 | 2806 | 2818 | 0 | -29.86(-1.05%) |
Nov 15, 2016 | 2858 | 2882 | 2796 | 2847 | 0 | -10.30(-0.36%) |
Nov 14, 2016 | 2845 | 2891 | 2807 | 2858 | 0 | +19.23(+0.68%) |
Nov 11, 2016 | 2850 | 2873 | 2788 | 2839 | 0 | -36.99(-1.29%) |
Nov 10, 2016 | 2875 | 2928 | 2826 | 2876 | 0 | +38.27(+1.35%) |
Nov 09, 2016 | 2760 | 2932 | 2740 | 2837 | 0 | +205.53(+7.81%) |
Nov 08, 2016 | 2623 | 2662 | 2596 | 2632 | 0 | +3.91(+0.15%) |
Nov 07, 2016 | 2583 | 2647 | 2567 | 2628 | 0 | +98.02(+3.87%) |
Nov 04, 2016 | 2480 | 2570 | 2472 | 2530 | 0 | +30.43(+1.22%) |
Nov 03, 2016 | 2551 | 2565 | 2491 | 2499 | 0 | -42.64(-1.68%) |
Nov 02, 2016 | 2581 | 2589 | 2536 | 2542 | 0 | -46.55(-1.80%) |