Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1104 | 1113 | 1098 | 1124 | 0 | -1.95(-0.17%) |
Mar 30, 2017 | 1096 | 1112 | 1091 | 1126 | 0 | +10.03(+0.90%) |
Mar 29, 2017 | 1095 | 1103 | 1087 | 1116 | 0 | -1.66(-0.15%) |
Mar 28, 2017 | 1087 | 1103 | 1081 | 1118 | 0 | +10.11(+0.91%) |
Mar 27, 2017 | 1080 | 1095 | 1071 | 1108 | 0 | -5.17(-0.46%) |
Mar 24, 2017 | 1097 | 1104 | 1087 | 1113 | 0 | -0.59(-0.05%) |
Mar 23, 2017 | 1089 | 1105 | 1084 | 1114 | 0 | +4.35(+0.39%) |
Mar 22, 2017 | 1088 | 1097 | 1075 | 1109 | 0 | -0.47(-0.04%) |
Mar 21, 2017 | 1118 | 1121 | 1086 | 1110 | 0 | -23.14(-2.04%) |
Mar 20, 2017 | 1118 | 1124 | 1108 | 1133 | 0 | -6.87(-0.60%) |
Mar 17, 2017 | 1124 | 1130 | 1111 | 1140 | 0 | -2.69(-0.24%) |
Mar 16, 2017 | 1122 | 1131 | 1116 | 1142 | 0 | +4.24(+0.37%) |
Mar 15, 2017 | 1114 | 1127 | 1106 | 1138 | 0 | +7.73(+0.68%) |
Mar 14, 2017 | 1110 | 1116 | 1101 | 1130 | 0 | -2.50(-0.22%) |
Mar 13, 2017 | 1113 | 1121 | 1106 | 1133 | 0 | +1.12(+0.10%) |
Mar 10, 2017 | 1117 | 1124 | 1103 | 1132 | 0 | +0.19(+0.02%) |
Mar 09, 2017 | 1118 | 1126 | 1106 | 1132 | 0 | -2.93(-0.26%) |
Mar 08, 2017 | 1127 | 1132 | 1112 | 1134 | 0 | -9.32(-0.81%) |
Mar 07, 2017 | 1126 | 1132 | 1118 | 1144 | 0 | -3.39(-0.30%) |
Mar 06, 2017 | 1128 | 1135 | 1119 | 1147 | 0 | -5.68(-0.49%) |
Mar 03, 2017 | 1132 | 1140 | 1123 | 1153 | 0 | +1.49(+0.13%) |
Mar 02, 2017 | 1146 | 1150 | 1127 | 1151 | 0 | -15.43(-1.32%) |
Mar 01, 2017 | 1141 | 1156 | 1134 | 1167 | 0 | +16.99(+1.48%) |
Feb 28, 2017 | 1133 | 1139 | 1121 | 1150 | 0 | -6.51(-0.56%) |
Feb 27, 2017 | 1133 | 1142 | 1127 | 1156 | 0 | +4.52(+0.39%) |
Feb 24, 2017 | 1129 | 1137 | 1120 | 1152 | 0 | -3.32(-0.29%) |
Feb 23, 2017 | 1137 | 1142 | 1124 | 1155 | 0 | +1.97(+0.17%) |
Feb 22, 2017 | 1133 | 1144 | 1123 | 1153 | 0 | -1.21(-0.10%) |
Feb 21, 2017 | 1132 | 1143 | 1123 | 1154 | 0 | +5.02(+0.44%) |
Feb 17, 2017 | 1130 | 1130 | 1130 | 1149 | 0 | -1.02(-0.09%) |
Feb 16, 2017 | 1129 | 1138 | 1121 | 1150 | 0 | +1.47(+0.13%) |
Feb 15, 2017 | 1125 | 1134 | 1116 | 1149 | 0 | +3.67(+0.32%) |
Feb 14, 2017 | 1119 | 1131 | 1111 | 1145 | 0 | +4.70(+0.41%) |
Feb 13, 2017 | 1118 | 1128 | 1112 | 1141 | 0 | +7.15(+0.63%) |
Feb 10, 2017 | 1111 | 1119 | 1105 | 1133 | 0 | +4.80(+0.43%) |
Feb 09, 2017 | 1102 | 1114 | 1097 | 1129 | 0 | +9.23(+0.82%) |
Feb 08, 2017 | 1097 | 1106 | 1088 | 1119 | 0 | -1.13(-0.10%) |
Feb 07, 2017 | 1106 | 1112 | 1096 | 1120 | 0 | -2.22(-0.20%) |
Feb 06, 2017 | 1103 | 1112 | 1096 | 1123 | 0 | -3.98(-0.35%) |
Feb 03, 2017 | 1103 | 1114 | 1095 | 1127 | 0 | +15.37(+1.38%) |
Feb 02, 2017 | 1087 | 1100 | 1079 | 1111 | 0 | +0.84(+0.08%) |
Feb 01, 2017 | 1100 | 1109 | 1086 | 1110 | 0 | -3.86(-0.35%) |
Jan 31, 2017 | 1093 | 1104 | 1084 | 1114 | 0 | +0.44(+0.04%) |
Jan 30, 2017 | 1099 | 1103 | 1084 | 1114 | 0 | -8.59(-0.77%) |
Jan 27, 2017 | 1110 | 1114 | 1096 | 1122 | 0 | -7.44(-0.66%) |
Jan 26, 2017 | 1109 | 1119 | 1101 | 1130 | 0 | +2.27(+0.20%) |
Jan 25, 2017 | 1107 | 1117 | 1098 | 1128 | 0 | +6.42(+0.57%) |
Jan 24, 2017 | 1095 | 1108 | 1088 | 1121 | 0 | +9.70(+0.87%) |
Jan 23, 2017 | 1090 | 1098 | 1083 | 1112 | 0 | -0.10(-0.01%) |
Jan 20, 2017 | 1087 | 1098 | 1082 | 1112 | 0 | +6.63(+0.60%) |
Jan 19, 2017 | 1093 | 1098 | 1078 | 1105 | 0 | -7.27(-0.65%) |
Jan 18, 2017 | 1089 | 1098 | 1079 | 1112 | 0 | +5.90(+0.53%) |
Jan 17, 2017 | 1094 | 1101 | 1080 | 1106 | 0 | -11.73(-1.05%) |
Jan 16, 2017 | 1099 | 1099 | 1099 | 1118 | 0 | -0.04(-0.00%) |
Jan 13, 2017 | 1098 | 1110 | 1092 | 1118 | 0 | +3.76(+0.34%) |
Jan 12, 2017 | 1097 | 1102 | 1081 | 1114 | 0 | -4.85(-0.43%) |
Jan 11, 2017 | 1098 | 1106 | 1088 | 1119 | 0 | +1.78(+0.16%) |
Jan 10, 2017 | 1098 | 1108 | 1090 | 1117 | 0 | +1.00(+0.09%) |
Jan 09, 2017 | 1104 | 1109 | 1091 | 1116 | 0 | -10.63(-0.94%) |
Jan 06, 2017 | 1107 | 1116 | 1099 | 1127 | 0 | +1.31(+0.12%) |
Jan 05, 2017 | 1109 | 1119 | 1093 | 1126 | 0 | -7.06(-0.62%) |
Jan 04, 2017 | 1102 | 1118 | 1098 | 1133 | 0 | +15.16(+1.36%) |