Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1704 | 1748 | 1698 | 1724 | 1,739,672 | +92.12(+5.64%) |
Feb 27, 2017 | 1631 | 1635 | 1612 | 1632 | 806,310 | +0.39(+0.02%) |
Feb 24, 2017 | 1628 | 1641 | 1622 | 1632 | 562,914 | -5.64(-0.34%) |
Feb 23, 2017 | 1662 | 1665 | 1633 | 1637 | 412,579 | -14.48(-0.88%) |
Feb 22, 2017 | 1642 | 1653 | 1639 | 1652 | 278,808 | +4.74(+0.29%) |
Feb 21, 2017 | 1643 | 1657 | 1637 | 1647 | 460,108 | +9.60(+0.59%) |
Feb 17, 2017 | 1637 | 1637 | 1637 | 0 | -11.48(-0.70%) | |
Feb 16, 2017 | 1647 | 1659 | 1642 | 1649 | 301,713 | -0.08(-0.00%) |
Feb 15, 2017 | 1631 | 1651 | 1628 | 1649 | 281,001 | +11.67(+0.71%) |
Feb 14, 2017 | 1646 | 1646 | 1630 | 1637 | 391,012 | -8.89(-0.54%) |
Feb 13, 2017 | 1652 | 1652 | 1640 | 1646 | 414,147 | -0.33(-0.02%) |
Feb 10, 2017 | 1617 | 1650 | 1614 | 1647 | 843,784 | +34.68(+2.15%) |
Feb 09, 2017 | 1603 | 1616 | 1598 | 1612 | 414,153 | +10.64(+0.66%) |
Feb 08, 2017 | 1595 | 1604 | 1589 | 1601 | 373,637 | +2.49(+0.16%) |
Feb 07, 2017 | 1590 | 1599 | 1588 | 1599 | 295,491 | +11.52(+0.73%) |
Feb 06, 2017 | 1581 | 1589 | 1571 | 1587 | 210,247 | +3.80(+0.24%) |
Feb 03, 2017 | 1576 | 1588 | 1573 | 1583 | 318,032 | +9.29(+0.59%) |
Feb 02, 2017 | 1570 | 1585 | 1567 | 1574 | 444,754 | -1.22(-0.08%) |
Feb 01, 2017 | 1584 | 1586 | 1563 | 1575 | 330,363 | +0.18(+0.01%) |
Jan 31, 2017 | 1599 | 1599 | 1569 | 1575 | 517,722 | -27.18(-1.70%) |
Jan 30, 2017 | 1599 | 1604 | 1571 | 1602 | 469,567 | -0.61(-0.04%) |
Jan 27, 2017 | 1581 | 1605 | 1578 | 1603 | 428,544 | +21.48(+1.36%) |
Jan 26, 2017 | 1577 | 1588 | 1575 | 1581 | 294,555 | +2.62(+0.17%) |
Jan 25, 2017 | 1569 | 1581 | 1565 | 1579 | 308,603 | +15.49(+0.99%) |
Jan 24, 2017 | 1558 | 1566 | 1552 | 1563 | 358,949 | +8.34(+0.54%) |
Jan 23, 2017 | 1541 | 1556 | 1535 | 1555 | 429,120 | +9.98(+0.65%) |
Jan 20, 2017 | 1548 | 1548 | 1528 | 1545 | 596,473 | +5.99(+0.39%) |
Jan 19, 2017 | 1541 | 1549 | 1533 | 1539 | 279,168 | -2.84(-0.18%) |
Jan 18, 2017 | 1545 | 1547 | 1529 | 1542 | 246,014 | +1.73(+0.11%) |
Jan 17, 2017 | 1544 | 1547 | 1534 | 1540 | 330,472 | -5.69(-0.37%) |
Jan 13, 2017 | 1546 | 1546 | 1546 | 0 | +7.23(+0.47%) | |
Jan 12, 2017 | 1532 | 1540 | 1516 | 1539 | 314,981 | +2.48(+0.16%) |
Jan 11, 2017 | 1532 | 1547 | 1527 | 1536 | 404,921 | +0.86(+0.06%) |
Jan 10, 2017 | 1535 | 1545 | 1530 | 1535 | 325,148 | +5.61(+0.37%) |
Jan 09, 2017 | 1518 | 1539 | 1518 | 1530 | 397,497 | +9.07(+0.60%) |
Jan 06, 2017 | 1502 | 1526 | 1501 | 1521 | 473,400 | +16.87(+1.12%) |
Jan 05, 2017 | 1490 | 1505 | 1490 | 1504 | 447,510 | +16.41(+1.10%) |
Jan 04, 2017 | 1485 | 1494 | 1481 | 1487 | 388,519 | +9.72(+0.66%) |
Jan 03, 2017 | 1477 | 1487 | 1459 | 1478 | 458,751 | +11.51(+0.79%) |
Dec 30, 2016 | 1466 | 1466 | 1466 | 0 | -14.10(-0.95%) | |
Dec 29, 2016 | 1477 | 1487 | 1473 | 1480 | 200,861 | -0.30(-0.02%) |
Dec 28, 2016 | 1495 | 1496 | 1476 | 1480 | 248,715 | -12.96(-0.87%) |
Dec 27, 2016 | 1490 | 1503 | 1486 | 1493 | 193,927 | +7.22(+0.49%) |
Dec 23, 2016 | 1486 | 1486 | 1486 | 0 | +4.86(+0.33%) | |
Dec 22, 2016 | 1501 | 1503 | 1475 | 1481 | 403,949 | -24.42(-1.62%) |
Dec 21, 2016 | 1498 | 1513 | 1495 | 1506 | 291,489 | +3.51(+0.23%) |
Dec 20, 2016 | 1488 | 1504 | 1484 | 1502 | 306,561 | +13.42(+0.90%) |
Dec 19, 2016 | 1484 | 1501 | 1478 | 1489 | 390,571 | +4.55(+0.31%) |
Dec 16, 2016 | 1508 | 1508 | 1473 | 1484 | 714,549 | -16.92(-1.13%) |
Dec 15, 2016 | 1520 | 1523 | 1501 | 1501 | 584,397 | -27.25(-1.78%) |
Dec 14, 2016 | 1543 | 1549 | 1526 | 1528 | 307,579 | -11.66(-0.76%) |
Dec 13, 2016 | 1545 | 1560 | 1538 | 1540 | 384,391 | +3.33(+0.22%) |
Dec 12, 2016 | 1561 | 1567 | 1529 | 1537 | 396,630 | -21.20(-1.36%) |
Dec 09, 2016 | 1556 | 1559 | 1550 | 1558 | 333,919 | +9.31(+0.60%) |
Dec 08, 2016 | 1535 | 1552 | 1523 | 1549 | 506,206 | +21.63(+1.42%) |
Dec 07, 2016 | 1505 | 1528 | 1502 | 1527 | 389,865 | +22.22(+1.48%) |
Dec 06, 2016 | 1507 | 1508 | 1494 | 1505 | 255,320 | +5.06(+0.34%) |
Dec 05, 2016 | 1476 | 1503 | 1475 | 1500 | 350,028 | +26.76(+1.82%) |
Dec 02, 2016 | 1481 | 1489 | 1467 | 1473 | 336,892 | -6.66(-0.45%) |