Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2727 | 2730 | 2688 | 2696 | 0 | -30.07(-1.10%) |
Mar 30, 2017 | 2719 | 2745 | 2706 | 2726 | 0 | +6.83(+0.25%) |
Mar 29, 2017 | 2727 | 2740 | 2705 | 2719 | 0 | -8.68(-0.32%) |
Mar 28, 2017 | 2717 | 2755 | 2700 | 2728 | 0 | +11.45(+0.42%) |
Mar 27, 2017 | 2682 | 2729 | 2624 | 2716 | 0 | +21.25(+0.79%) |
Mar 24, 2017 | 2678 | 2715 | 2672 | 2695 | 0 | +21.68(+0.81%) |
Mar 23, 2017 | 2649 | 2698 | 2639 | 2673 | 0 | +26.68(+1.01%) |
Mar 22, 2017 | 2651 | 2682 | 2604 | 2647 | 0 | -8.90(-0.34%) |
Mar 21, 2017 | 2683 | 2697 | 2643 | 2656 | 0 | -19.57(-0.73%) |
Mar 20, 2017 | 2676 | 2686 | 2652 | 2675 | 0 | -2.17(-0.08%) |
Mar 17, 2017 | 2660 | 2686 | 2634 | 2677 | 0 | +13.15(+0.49%) |
Mar 16, 2017 | 2680 | 2685 | 2642 | 2664 | 0 | -11.39(-0.43%) |
Mar 15, 2017 | 2671 | 2693 | 2648 | 2676 | 0 | +14.33(+0.54%) |
Mar 14, 2017 | 2674 | 2697 | 2640 | 2661 | 0 | -25.06(-0.93%) |
Mar 13, 2017 | 2703 | 2724 | 2656 | 2686 | 0 | +8.81(+0.33%) |
Mar 10, 2017 | 2653 | 2704 | 2632 | 2678 | 0 | +59.15(+2.26%) |
Mar 09, 2017 | 2631 | 2668 | 2587 | 2618 | 0 | +3.35(+0.13%) |
Mar 08, 2017 | 2639 | 2662 | 2595 | 2615 | 0 | -8.56(-0.33%) |
Mar 07, 2017 | 2628 | 2650 | 2611 | 2624 | 0 | -14.95(-0.57%) |
Mar 06, 2017 | 2635 | 2662 | 2616 | 2639 | 0 | -11.83(-0.45%) |
Mar 03, 2017 | 2644 | 2674 | 2617 | 2650 | 0 | +5.18(+0.20%) |
Mar 02, 2017 | 2654 | 2683 | 2609 | 2645 | 0 | -3.87(-0.15%) |
Mar 01, 2017 | 2637 | 2709 | 2614 | 2649 | 0 | +66.65(+2.58%) |
Feb 28, 2017 | 2613 | 2620 | 2561 | 2582 | 0 | -25.00(-0.96%) |
Feb 27, 2017 | 2583 | 2624 | 2563 | 2607 | 0 | +15.12(+0.58%) |
Feb 24, 2017 | 2573 | 2613 | 2565 | 2592 | 0 | +6.27(+0.24%) |
Feb 23, 2017 | 2598 | 2610 | 2571 | 2586 | 0 | -6.77(-0.26%) |
Feb 22, 2017 | 2559 | 2608 | 2555 | 2593 | 0 | +28.42(+1.11%) |
Feb 21, 2017 | 2538 | 2574 | 2520 | 2564 | 0 | +24.33(+0.96%) |
Feb 17, 2017 | 2540 | 2540 | 2540 | 2540 | 0 | +6.15(+0.24%) |
Feb 16, 2017 | 2538 | 2577 | 2504 | 2534 | 0 | +17.38(+0.69%) |
Feb 15, 2017 | 2506 | 2543 | 2490 | 2517 | 0 | +11.60(+0.46%) |
Feb 14, 2017 | 2458 | 2516 | 2454 | 2505 | 0 | +42.56(+1.73%) |
Feb 13, 2017 | 2481 | 2494 | 2451 | 2462 | 0 | -9.00(-0.36%) |
Feb 10, 2017 | 2464 | 2482 | 2445 | 2471 | 0 | +11.85(+0.48%) |
Feb 09, 2017 | 2441 | 2478 | 2423 | 2460 | 0 | +19.26(+0.79%) |
Feb 08, 2017 | 2445 | 2477 | 2421 | 2440 | 0 | -9.34(-0.38%) |
Feb 07, 2017 | 2487 | 2494 | 2435 | 2450 | 0 | -16.59(-0.67%) |
Feb 06, 2017 | 2489 | 2494 | 2450 | 2466 | 0 | -26.59(-1.07%) |
Feb 03, 2017 | 2496 | 2505 | 2455 | 2493 | 0 | +15.86(+0.64%) |
Feb 02, 2017 | 2454 | 2496 | 2439 | 2477 | 0 | +12.28(+0.50%) |
Feb 01, 2017 | 2464 | 2504 | 2439 | 2465 | 0 | +2.59(+0.11%) |
Jan 31, 2017 | 2401 | 2480 | 2380 | 2462 | 0 | +54.90(+2.28%) |
Jan 30, 2017 | 2458 | 2463 | 2385 | 2407 | 0 | -64.62(-2.61%) |
Jan 27, 2017 | 2471 | 2491 | 2433 | 2472 | 0 | -0.94(-0.04%) |
Jan 26, 2017 | 2471 | 2486 | 2450 | 2473 | 0 | -1.69(-0.07%) |
Jan 25, 2017 | 2468 | 2491 | 2454 | 2474 | 0 | +13.41(+0.54%) |
Jan 24, 2017 | 2449 | 2473 | 2426 | 2461 | 0 | +13.36(+0.55%) |
Jan 23, 2017 | 2435 | 2461 | 2411 | 2448 | 0 | +7.67(+0.31%) |
Jan 20, 2017 | 2422 | 2460 | 2411 | 2440 | 0 | +13.02(+0.54%) |
Jan 19, 2017 | 2463 | 2467 | 2409 | 2427 | 0 | -28.96(-1.18%) |
Jan 18, 2017 | 2426 | 2461 | 2395 | 2456 | 0 | +29.56(+1.22%) |
Jan 17, 2017 | 2414 | 2446 | 2390 | 2426 | 0 | +19.02(+0.79%) |
Jan 13, 2017 | 2407 | 2407 | 2407 | 2407 | 0 | +30.86(+1.30%) |
Jan 12, 2017 | 2368 | 2390 | 2332 | 2376 | 0 | -3.20(-0.13%) |
Jan 11, 2017 | 2356 | 2389 | 2334 | 2380 | 0 | +21.16(+0.90%) |
Jan 10, 2017 | 2357 | 2374 | 2325 | 2358 | 0 | -6.23(-0.26%) |
Jan 09, 2017 | 2356 | 2378 | 2334 | 2365 | 0 | +5.84(+0.25%) |
Jan 06, 2017 | 2372 | 2391 | 2342 | 2359 | 0 | -10.41(-0.44%) |
Jan 05, 2017 | 2383 | 2406 | 2351 | 2369 | 0 | -22.49(-0.94%) |
Jan 04, 2017 | 2347 | 2400 | 2327 | 2392 | 0 | +47.42(+2.02%) |