Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1785 | 1791 | 1779 | 1780 | 420,527 | -9.23(-0.52%) |
Mar 30, 2017 | 1788 | 1796 | 1780 | 1789 | 278,237 | +4.15(+0.23%) |
Mar 29, 2017 | 1790 | 1797 | 1783 | 1785 | 288,372 | -3.40(-0.19%) |
Mar 28, 2017 | 1768 | 1799 | 1767 | 1788 | 454,890 | +16.45(+0.93%) |
Mar 27, 2017 | 1736 | 1774 | 1733 | 1772 | 400,240 | +18.89(+1.08%) |
Mar 24, 2017 | 1754 | 1757 | 1748 | 1753 | 300,374 | +4.78(+0.27%) |
Mar 23, 2017 | 1753 | 1759 | 1748 | 1748 | 220,854 | -3.66(-0.21%) |
Mar 22, 2017 | 1747 | 1755 | 1739 | 1752 | 278,518 | +4.85(+0.28%) |
Mar 21, 2017 | 1772 | 1772 | 1744 | 1747 | 432,755 | -18.30(-1.04%) |
Mar 20, 2017 | 1774 | 1777 | 1763 | 1765 | 262,387 | -7.19(-0.41%) |
Mar 17, 2017 | 1775 | 1775 | 1767 | 1773 | 414,638 | -1.35(-0.08%) |
Mar 16, 2017 | 1771 | 1775 | 1769 | 1774 | 302,241 | +6.00(+0.34%) |
Mar 15, 2017 | 1773 | 1773 | 1760 | 1768 | 353,244 | -1.02(-0.06%) |
Mar 14, 2017 | 1768 | 1770 | 1756 | 1769 | 321,166 | +1.88(+0.11%) |
Mar 13, 2017 | 1757 | 1772 | 1755 | 1767 | 327,934 | +12.88(+0.73%) |
Mar 10, 2017 | 1757 | 1759 | 1751 | 1754 | 330,910 | +4.82(+0.28%) |
Mar 09, 2017 | 1738 | 1756 | 1738 | 1749 | 419,480 | +5.93(+0.34%) |
Mar 08, 2017 | 1735 | 1750 | 1732 | 1743 | 421,156 | +7.03(+0.40%) |
Mar 07, 2017 | 1720 | 1738 | 1720 | 1736 | 282,577 | +6.25(+0.36%) |
Mar 06, 2017 | 1730 | 1737 | 1727 | 1730 | 354,576 | -4.89(-0.28%) |
Mar 03, 2017 | 1731 | 1742 | 1729 | 1735 | 292,797 | +0.73(+0.04%) |
Mar 02, 2017 | 1738 | 1747 | 1731 | 1734 | 502,906 | +1.19(+0.07%) |
Mar 01, 2017 | 1741 | 1742 | 1726 | 1733 | 623,127 | +9.05(+0.52%) |
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%) |