Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2916 | 2957 | 2897 | 2928 | 0 | +4.03(+0.14%) |
Feb 27, 2017 | 2866 | 2929 | 2856 | 2924 | 0 | +58.63(+2.05%) |
Feb 24, 2017 | 2851 | 2875 | 2804 | 2865 | 0 | +12.46(+0.44%) |
Feb 23, 2017 | 2856 | 2873 | 2819 | 2853 | 0 | -0.30(-0.01%) |
Feb 22, 2017 | 2860 | 2886 | 2841 | 2853 | 0 | -11.26(-0.39%) |
Feb 21, 2017 | 2879 | 2891 | 2845 | 2864 | 0 | -13.54(-0.47%) |
Feb 17, 2017 | 2878 | 2878 | 2878 | 2878 | 0 | +7.19(+0.25%) |
Feb 16, 2017 | 2879 | 2899 | 2838 | 2871 | 0 | -9.83(-0.34%) |
Feb 15, 2017 | 2835 | 2890 | 2805 | 2880 | 0 | +61.05(+2.17%) |
Feb 14, 2017 | 2806 | 2837 | 2778 | 2819 | 0 | +18.65(+0.67%) |
Feb 13, 2017 | 2784 | 2816 | 2766 | 2801 | 0 | +27.27(+0.98%) |
Feb 10, 2017 | 2770 | 2795 | 2747 | 2773 | 0 | +7.13(+0.26%) |
Feb 09, 2017 | 2748 | 2790 | 2731 | 2766 | 0 | +3.32(+0.12%) |
Feb 08, 2017 | 2748 | 2778 | 2723 | 2763 | 0 | -45.08(-1.61%) |
Feb 07, 2017 | 2814 | 2833 | 2787 | 2808 | 0 | +4.53(+0.16%) |
Feb 06, 2017 | 2794 | 2815 | 2773 | 2804 | 0 | -0.83(-0.03%) |
Feb 03, 2017 | 2804 | 2823 | 2768 | 2804 | 0 | +40.91(+1.48%) |
Feb 02, 2017 | 2769 | 2783 | 2729 | 2764 | 0 | -39.19(-1.40%) |
Feb 01, 2017 | 2780 | 2810 | 2754 | 2803 | 0 | +35.13(+1.27%) |
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%) |