Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1202 | 1207 | 1186 | 1253 | 0 | -11.03(-0.87%) |
Feb 27, 2017 | 1198 | 1208 | 1189 | 1264 | 0 | +3.98(+0.32%) |
Feb 24, 2017 | 1188 | 1202 | 1179 | 1260 | 0 | +0.99(+0.08%) |
Feb 23, 2017 | 1205 | 1210 | 1187 | 1259 | 0 | -5.64(-0.45%) |
Feb 22, 2017 | 1201 | 1210 | 1193 | 1265 | 0 | -0.30(-0.02%) |
Feb 21, 2017 | 1196 | 1209 | 1191 | 1265 | 0 | +9.81(+0.78%) |
Feb 17, 2017 | 1193 | 1193 | 1193 | 1255 | 0 | +4.60(+0.37%) |
Feb 16, 2017 | 1189 | 1199 | 1179 | 1251 | 0 | +2.75(+0.22%) |
Feb 15, 2017 | 1180 | 1193 | 1171 | 1248 | 0 | +4.75(+0.38%) |
Feb 14, 2017 | 1179 | 1188 | 1167 | 1243 | 0 | -2.77(-0.22%) |
Feb 13, 2017 | 1185 | 1194 | 1175 | 1246 | 0 | +2.18(+0.18%) |
Feb 10, 2017 | 1183 | 1194 | 1170 | 1244 | 0 | +4.98(+0.40%) |
Feb 09, 2017 | 1172 | 1187 | 1163 | 1239 | 0 | +8.08(+0.66%) |
Feb 08, 2017 | 1168 | 1177 | 1158 | 1231 | 0 | -0.76(-0.06%) |
Feb 07, 2017 | 1169 | 1178 | 1160 | 1231 | 0 | +3.51(+0.29%) |
Feb 06, 2017 | 1166 | 1174 | 1156 | 1228 | 0 | -2.43(-0.20%) |
Feb 03, 2017 | 1166 | 1177 | 1157 | 1230 | 0 | +7.09(+0.58%) |
Feb 02, 2017 | 1156 | 1171 | 1147 | 1223 | 0 | +2.55(+0.21%) |
Feb 01, 2017 | 1162 | 1174 | 1145 | 1221 | 0 | +4.63(+0.38%) |
Jan 31, 2017 | 1151 | 1162 | 1139 | 1216 | 0 | +0.62(+0.05%) |
Jan 30, 2017 | 1154 | 1160 | 1139 | 1215 | 0 | -5.46(-0.45%) |
Jan 27, 2017 | 1152 | 1165 | 1144 | 1221 | 0 | +9.12(+0.75%) |
Jan 26, 2017 | 1153 | 1161 | 1140 | 1212 | 0 | -2.05(-0.17%) |
Jan 25, 2017 | 1150 | 1162 | 1139 | 1214 | 0 | +10.72(+0.89%) |
Jan 24, 2017 | 1129 | 1147 | 1124 | 1203 | 0 | +15.88(+1.34%) |
Jan 23, 2017 | 1125 | 1136 | 1116 | 1187 | 0 | -2.61(-0.22%) |
Jan 20, 2017 | 1125 | 1137 | 1118 | 1190 | 0 | +7.69(+0.65%) |
Jan 19, 2017 | 1120 | 1133 | 1113 | 1182 | 0 | -1.22(-0.10%) |
Jan 18, 2017 | 1120 | 1130 | 1109 | 1183 | 0 | +3.70(+0.31%) |
Jan 17, 2017 | 1121 | 1129 | 1109 | 1180 | 0 | -7.68(-0.65%) |
Jan 16, 2017 | 1125 | 1125 | 1125 | 1187 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 1120 | 1132 | 1115 | 1187 | 0 | +4.84(+0.41%) |
Jan 12, 2017 | 1120 | 1126 | 1103 | 1182 | 0 | -5.81(-0.49%) |
Jan 11, 2017 | 1120 | 1131 | 1113 | 1188 | 0 | +5.81(+0.49%) |
Jan 10, 2017 | 1117 | 1129 | 1109 | 1182 | 0 | +4.32(+0.37%) |
Jan 09, 2017 | 1113 | 1126 | 1106 | 1178 | 0 | +2.50(+0.21%) |
Jan 06, 2017 | 1113 | 1122 | 1102 | 1176 | 0 | +2.43(+0.21%) |
Jan 05, 2017 | 1113 | 1123 | 1103 | 1173 | 0 | -1.83(-0.16%) |
Jan 04, 2017 | 1107 | 1121 | 1099 | 1175 | 0 | +8.66(+0.74%) |
Jan 03, 2017 | 1099 | 1115 | 1088 | 1166 | 0 | +10.54(+0.91%) |
Dec 30, 2016 | 1094 | 1094 | 1094 | 1156 | 0 | -8.83(-0.76%) |
Dec 29, 2016 | 1100 | 1111 | 1094 | 1165 | 0 | -0.37(-0.03%) |
Dec 28, 2016 | 1119 | 1122 | 1100 | 1165 | 0 | -12.96(-1.10%) |
Dec 27, 2016 | 1111 | 1123 | 1107 | 1178 | 0 | +7.25(+0.62%) |
Dec 23, 2016 | 1109 | 1109 | 1109 | 1171 | 0 | +5.14(+0.44%) |
Dec 22, 2016 | 1106 | 1114 | 1095 | 1166 | 0 | +7.86(+0.68%) |
Dec 21, 2016 | 1097 | 1105 | 1089 | 1158 | 0 | -1.37(-0.12%) |
Dec 20, 2016 | 1096 | 1105 | 1087 | 1159 | 0 | +6.47(+0.56%) |
Dec 19, 2016 | 1087 | 1100 | 1079 | 1153 | 0 | +4.87(+0.42%) |
Dec 16, 2016 | 1095 | 1103 | 1079 | 1148 | 0 | -4.32(-0.37%) |
Dec 15, 2016 | 1085 | 1101 | 1078 | 1152 | 0 | +6.77(+0.59%) |
Dec 14, 2016 | 1087 | 1099 | 1076 | 1145 | 0 | -5.24(-0.46%) |
Dec 13, 2016 | 1084 | 1099 | 1077 | 1151 | 0 | +9.02(+0.79%) |
Dec 12, 2016 | 1082 | 1091 | 1067 | 1141 | 0 | -7.10(-0.62%) |
Dec 09, 2016 | 1087 | 1097 | 1076 | 1149 | 0 | +1.03(+0.09%) |
Dec 08, 2016 | 1081 | 1094 | 1073 | 1148 | 0 | +6.21(+0.54%) |
Dec 07, 2016 | 1058 | 1083 | 1052 | 1141 | 0 | +20.74(+1.85%) |
Dec 06, 2016 | 1052 | 1064 | 1044 | 1121 | 0 | +8.84(+0.80%) |
Dec 05, 2016 | 1046 | 1058 | 1036 | 1112 | 0 | +9.11(+0.83%) |
Dec 02, 2016 | 1032 | 1049 | 1025 | 1103 | 0 | +6.60(+0.60%) |