Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1114 | 1118 | 1109 | 1111 | 0 | -1.67(-0.15%) |
Apr 27, 2017 | 1115 | 1119 | 1109 | 1113 | 0 | -0.62(-0.06%) |
Apr 26, 2017 | 1118 | 1124 | 1110 | 1114 | 0 | -1.65(-0.15%) |
Apr 25, 2017 | 1112 | 1120 | 1107 | 1115 | 0 | +3.41(+0.31%) |
Apr 24, 2017 | 1115 | 1120 | 1107 | 1112 | 0 | +7.04(+0.64%) |
Apr 21, 2017 | 1116 | 1122 | 1100 | 1105 | 0 | -10.50(-0.94%) |
Apr 20, 2017 | 1112 | 1125 | 1107 | 1115 | 0 | +3.63(+0.33%) |
Apr 19, 2017 | 1113 | 1118 | 1108 | 1112 | 0 | -0.27(-0.02%) |
Apr 18, 2017 | 1106 | 1114 | 1104 | 1112 | 0 | +2.91(+0.26%) |
Apr 17, 2017 | 1105 | 1110 | 1103 | 1109 | 0 | +7.39(+0.67%) |
Apr 13, 2017 | 1105 | 1110 | 1100 | 1102 | 0 | -7.65(-0.69%) |
Apr 12, 2017 | 1114 | 1115 | 1106 | 1109 | 0 | -8.24(-0.74%) |
Apr 11, 2017 | 1114 | 1119 | 1110 | 1118 | 0 | +1.94(+0.17%) |
Apr 10, 2017 | 1117 | 1122 | 1113 | 1116 | 0 | +0.18(+0.02%) |
Apr 07, 2017 | 1113 | 1120 | 1111 | 1115 | 0 | +2.69(+0.24%) |
Apr 06, 2017 | 1114 | 1119 | 1110 | 1113 | 0 | -0.11(-0.01%) |
Apr 05, 2017 | 1116 | 1128 | 1111 | 1113 | 0 | -1.12(-0.10%) |
Apr 04, 2017 | 1111 | 1117 | 1106 | 1114 | 0 | +2.88(+0.26%) |
Apr 03, 2017 | 1111 | 1117 | 1105 | 1111 | 0 | -0.31(-0.03%) |
Mar 31, 2017 | 1112 | 1118 | 1108 | 1111 | 0 | -2.41(-0.22%) |
Mar 30, 2017 | 1109 | 1117 | 1107 | 1114 | 0 | +4.35(+0.39%) |
Mar 29, 2017 | 1107 | 1112 | 1104 | 1109 | 0 | -0.63(-0.06%) |
Mar 28, 2017 | 1100 | 1114 | 1098 | 1110 | 0 | +6.41(+0.58%) |
Mar 27, 2017 | 1101 | 1106 | 1094 | 1104 | 0 | -5.50(-0.50%) |
Mar 24, 2017 | 1109 | 1115 | 1104 | 1109 | 0 | +0.12(+0.01%) |
Mar 23, 2017 | 1106 | 1114 | 1102 | 1109 | 0 | +0.91(+0.08%) |
Mar 22, 2017 | 1109 | 1113 | 1100 | 1108 | 0 | +1.81(+0.16%) |
Mar 21, 2017 | 1120 | 1122 | 1104 | 1106 | 0 | -9.93(-0.89%) |
Mar 20, 2017 | 1118 | 1122 | 1112 | 1116 | 0 | -1.29(-0.12%) |
Mar 17, 2017 | 1114 | 1122 | 1110 | 1118 | 0 | +6.65(+0.60%) |
Mar 16, 2017 | 1115 | 1117 | 1106 | 1111 | 0 | -4.20(-0.38%) |
Mar 15, 2017 | 1107 | 1118 | 1104 | 1115 | 0 | +9.12(+0.82%) |
Mar 14, 2017 | 1111 | 1113 | 1102 | 1106 | 0 | -8.85(-0.79%) |
Mar 13, 2017 | 1121 | 1123 | 1110 | 1115 | 0 | -6.21(-0.55%) |
Mar 10, 2017 | 1114 | 1126 | 1107 | 1121 | 0 | +12.23(+1.10%) |
Mar 09, 2017 | 1110 | 1115 | 1097 | 1109 | 0 | -3.69(-0.33%) |
Mar 08, 2017 | 1112 | 1121 | 1106 | 1112 | 0 | +2.11(+0.19%) |
Mar 07, 2017 | 1110 | 1114 | 1106 | 1110 | 0 | -1.44(-0.13%) |
Mar 06, 2017 | 1112 | 1116 | 1108 | 1112 | 0 | -4.61(-0.41%) |
Mar 03, 2017 | 1117 | 1122 | 1113 | 1116 | 0 | -3.06(-0.27%) |
Mar 02, 2017 | 1123 | 1124 | 1115 | 1119 | 0 | -4.21(-0.37%) |
Mar 01, 2017 | 1116 | 1129 | 1112 | 1124 | 0 | +16.30(+1.47%) |
Feb 28, 2017 | 1113 | 1116 | 1104 | 1107 | 0 | -4.14(-0.37%) |
Feb 27, 2017 | 1113 | 1117 | 1108 | 1112 | 0 | -4.24(-0.38%) |
Feb 24, 2017 | 1106 | 1117 | 1104 | 1116 | 0 | +4.21(+0.38%) |
Feb 23, 2017 | 1112 | 1116 | 1106 | 1112 | 0 | -4.50(-0.40%) |
Feb 22, 2017 | 1115 | 1121 | 1109 | 1116 | 0 | +0.57(+0.05%) |
Feb 21, 2017 | 1112 | 1118 | 1109 | 1115 | 0 | +5.52(+0.50%) |
Feb 17, 2017 | 1110 | 1110 | 1110 | 1110 | 0 | -2.56(-0.23%) |
Feb 16, 2017 | 1109 | 1114 | 1106 | 1113 | 0 | +3.40(+0.31%) |
Feb 15, 2017 | 1104 | 1110 | 1102 | 1109 | 0 | +2.63(+0.24%) |
Feb 14, 2017 | 1103 | 1109 | 1098 | 1106 | 0 | +3.81(+0.35%) |
Feb 13, 2017 | 1097 | 1104 | 1093 | 1103 | 0 | +10.28(+0.94%) |
Feb 10, 2017 | 1090 | 1094 | 1086 | 1092 | 0 | +5.01(+0.46%) |
Feb 09, 2017 | 1082 | 1091 | 1082 | 1087 | 0 | +4.08(+0.38%) |
Feb 08, 2017 | 1084 | 1087 | 1077 | 1083 | 0 | -1.18(-0.11%) |
Feb 07, 2017 | 1088 | 1091 | 1082 | 1084 | 0 | -0.27(-0.02%) |
Feb 06, 2017 | 1082 | 1089 | 1079 | 1085 | 0 | +0.10(+0.01%) |
Feb 03, 2017 | 1084 | 1088 | 1077 | 1085 | 0 | +4.06(+0.38%) |
Feb 02, 2017 | 1077 | 1083 | 1072 | 1081 | 0 | -0.52(-0.05%) |