Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1581 | 1617 | 1559 | 1612 | 697 | +35.14(+2.23%) |
Mar 30, 2017 | 1573 | 1590 | 1555 | 1577 | 382 | +13.18(+0.84%) |
Mar 29, 2017 | 1546 | 1568 | 1542 | 1564 | 320 | +13.17(+0.85%) |
Mar 28, 2017 | 1551 | 1559 | 1531 | 1551 | 354 | -8.78(-0.56%) |
Mar 27, 2017 | 1529 | 1564 | 1524 | 1559 | 464 | +17.57(+1.14%) |
Mar 24, 2017 | 1520 | 1555 | 1502 | 1542 | 465 | +21.96(+1.44%) |
Mar 23, 2017 | 1498 | 1533 | 1498 | 1520 | 358 | +21.97(+1.47%) |
Mar 22, 2017 | 1529 | 1529 | 1476 | 1498 | 711 | -35.15(-2.29%) |
Mar 21, 2017 | 1524 | 1577 | 1489 | 1533 | 910 | +17.58(+1.16%) |
Mar 20, 2017 | 1515 | 1524 | 1480 | 1515 | 458 | +0.00(+0.00%) |
Mar 17, 2017 | 1502 | 1524 | 1498 | 1515 | 722 | +13.17(+0.88%) |
Mar 16, 2017 | 1515 | 1515 | 1491 | 1502 | 446 | -8.78(-0.58%) |
Mar 15, 2017 | 1476 | 1515 | 1465 | 1511 | 486 | +43.92(+2.99%) |
Mar 14, 2017 | 1476 | 1476 | 1463 | 1467 | 354 | -8.78(-0.59%) |
Mar 13, 2017 | 1476 | 1480 | 1463 | 1476 | 409 | +4.39(+0.30%) |
Mar 10, 2017 | 1450 | 1476 | 1428 | 1472 | 454 | +35.14(+2.45%) |
Mar 09, 2017 | 1485 | 1485 | 1432 | 1436 | 333 | -35.14(-2.39%) |
Mar 08, 2017 | 1524 | 1529 | 1467 | 1472 | 433 | -48.32(-3.18%) |
Mar 07, 2017 | 1581 | 1581 | 1520 | 1520 | 365 | -61.49(-3.89%) |
Mar 06, 2017 | 1731 | 1731 | 1577 | 1581 | 708 | -162.53(-9.32%) |
Mar 03, 2017 | 1696 | 1753 | 1685 | 1744 | 1,609 | +48.32(+2.85%) |
Mar 02, 2017 | 1634 | 1709 | 1630 | 1696 | 813 | +48.31(+2.93%) |
Mar 01, 2017 | 1643 | 1658 | 1625 | 1647 | 500 | +21.97(+1.35%) |
Feb 28, 2017 | 1674 | 1674 | 1608 | 1625 | 584 | -48.32(-2.89%) |
Feb 27, 2017 | 1634 | 1678 | 1630 | 1674 | 631 | +30.75(+1.87%) |
Feb 24, 2017 | 1634 | 1652 | 1625 | 1643 | 316 | +0.00(+0.00%) |
Feb 23, 2017 | 1647 | 1652 | 1630 | 1643 | 338 | -8.79(-0.53%) |
Feb 22, 2017 | 1674 | 1674 | 1643 | 1652 | 318 | -21.96(-1.31%) |
Feb 21, 2017 | 1682 | 1687 | 1656 | 1674 | 337 | -8.79(-0.52%) |
Feb 17, 2017 | 1682 | 1682 | 1682 | 0 | +48.32(+2.96%) | |
Feb 16, 2017 | 1647 | 1647 | 1625 | 1634 | 490 | -13.18(-0.80%) |
Feb 15, 2017 | 1647 | 1669 | 1621 | 1647 | 480 | -8.78(-0.53%) |
Feb 14, 2017 | 1643 | 1665 | 1630 | 1656 | 578 | +4.39(+0.27%) |
Feb 13, 2017 | 1647 | 1665 | 1608 | 1652 | 747 | +8.79(+0.54%) |
Feb 10, 2017 | 1489 | 1665 | 1489 | 1643 | 867 | +70.28(+4.47%) |
Feb 09, 2017 | 1537 | 1581 | 1524 | 1573 | 734 | +35.14(+2.29%) |
Feb 08, 2017 | 1564 | 1568 | 1533 | 1537 | 290 | -30.75(-1.96%) |
Feb 07, 2017 | 1608 | 1608 | 1568 | 1568 | 420 | -30.75(-1.92%) |
Feb 06, 2017 | 1621 | 1621 | 1573 | 1599 | 375 | -26.35(-1.62%) |
Feb 03, 2017 | 1630 | 1643 | 1599 | 1625 | 529 | +8.78(+0.54%) |
Feb 02, 2017 | 1595 | 1630 | 1559 | 1617 | 598 | +17.57(+1.10%) |
Feb 01, 2017 | 1617 | 1647 | 1595 | 1599 | 298 | -8.78(-0.55%) |
Jan 31, 2017 | 1617 | 1634 | 1581 | 1608 | 543 | -13.18(-0.81%) |
Jan 30, 2017 | 1704 | 1704 | 1590 | 1621 | 882 | -92.25(-5.38%) |
Jan 27, 2017 | 1722 | 1726 | 1674 | 1713 | 483 | +0.00(+0.00%) |
Jan 26, 2017 | 1753 | 1753 | 1709 | 1713 | 411 | -48.31(-2.74%) |
Jan 25, 2017 | 1740 | 1775 | 1735 | 1761 | 734 | +26.35(+1.52%) |
Jan 24, 2017 | 1691 | 1740 | 1665 | 1735 | 831 | +43.93(+2.60%) |
Jan 23, 2017 | 1696 | 1696 | 1652 | 1691 | 874 | +0.00(+0.00%) |
Jan 20, 2017 | 1713 | 1726 | 1669 | 1691 | 947 | -26.36(-1.53%) |
Jan 19, 2017 | 1744 | 1757 | 1678 | 1718 | 717 | -26.35(-1.51%) |
Jan 18, 2017 | 1700 | 1748 | 1660 | 1744 | 1,281 | +52.71(+3.12%) |
Jan 17, 2017 | 1757 | 1757 | 1687 | 1691 | 1,274 | -65.89(-3.75%) |
Jan 13, 2017 | 1757 | 1757 | 1757 | 0 | +30.75(+1.78%) | |
Jan 12, 2017 | 1748 | 1753 | 1700 | 1726 | 581 | -30.75(-1.75%) |
Jan 11, 2017 | 1757 | 1757 | 1744 | 1757 | 1,126 | +0.00(+0.00%) |
Jan 10, 2017 | 1713 | 1757 | 1704 | 1757 | 1,329 | +43.92(+2.56%) |
Jan 09, 2017 | 1735 | 1740 | 1696 | 1713 | 1,764 | -30.74(-1.76%) |
Jan 06, 2017 | 1766 | 1766 | 1704 | 1744 | 918 | -26.36(-1.49%) |
Jan 05, 2017 | 1753 | 1783 | 1709 | 1770 | 1,225 | +13.18(+0.75%) |
Jan 04, 2017 | 1757 | 1783 | 1735 | 1757 | 817 | +0.00(+0.00%) |