Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1165 | 1169 | 1152 | 1156 | 0 | +0.09(+0.01%) |
Apr 27, 2017 | 1160 | 1165 | 1148 | 1156 | 0 | -6.98(-0.60%) |
Apr 26, 2017 | 1164 | 1178 | 1160 | 1163 | 0 | -3.68(-0.32%) |
Apr 25, 2017 | 1160 | 1171 | 1155 | 1167 | 0 | +9.55(+0.83%) |
Apr 24, 2017 | 1159 | 1164 | 1150 | 1157 | 0 | +7.53(+0.65%) |
Apr 21, 2017 | 1152 | 1160 | 1142 | 1150 | 0 | -1.02(-0.09%) |
Apr 20, 2017 | 1149 | 1160 | 1143 | 1151 | 0 | +5.26(+0.46%) |
Apr 19, 2017 | 1157 | 1162 | 1142 | 1146 | 0 | -9.80(-0.85%) |
Apr 18, 2017 | 1155 | 1165 | 1150 | 1155 | 0 | -4.53(-0.39%) |
Apr 17, 2017 | 1157 | 1163 | 1153 | 1160 | 0 | +4.54(+0.39%) |
Apr 13, 2017 | 1169 | 1172 | 1153 | 1155 | 0 | -15.62(-1.33%) |
Apr 12, 2017 | 1174 | 1181 | 1164 | 1171 | 0 | -4.51(-0.38%) |
Apr 11, 2017 | 1175 | 1180 | 1165 | 1176 | 0 | -0.90(-0.08%) |
Apr 10, 2017 | 1174 | 1183 | 1170 | 1176 | 0 | +5.80(+0.50%) |
Apr 07, 2017 | 1176 | 1180 | 1168 | 1171 | 0 | -3.60(-0.31%) |
Apr 06, 2017 | 1171 | 1180 | 1166 | 1174 | 0 | +5.62(+0.48%) |
Apr 05, 2017 | 1176 | 1188 | 1165 | 1169 | 0 | -2.62(-0.22%) |
Apr 04, 2017 | 1165 | 1174 | 1156 | 1171 | 0 | +7.95(+0.68%) |
Apr 03, 2017 | 1163 | 1169 | 1151 | 1163 | 0 | -0.71(-0.06%) |
Mar 31, 2017 | 1165 | 1174 | 1157 | 1164 | 0 | -3.64(-0.31%) |
Mar 30, 2017 | 1166 | 1177 | 1158 | 1168 | 0 | +4.83(+0.42%) |
Mar 29, 2017 | 1154 | 1167 | 1150 | 1163 | 0 | +6.29(+0.54%) |
Mar 28, 2017 | 1146 | 1161 | 1141 | 1157 | 0 | +10.48(+0.91%) |
Mar 27, 2017 | 1143 | 1152 | 1135 | 1146 | 0 | -4.30(-0.37%) |
Mar 24, 2017 | 1153 | 1159 | 1145 | 1150 | 0 | -1.06(-0.09%) |
Mar 23, 2017 | 1151 | 1160 | 1146 | 1151 | 0 | -1.25(-0.11%) |
Mar 22, 2017 | 1153 | 1161 | 1145 | 1153 | 0 | +0.31(+0.03%) |
Mar 21, 2017 | 1160 | 1167 | 1145 | 1152 | 0 | -5.19(-0.45%) |
Mar 20, 2017 | 1157 | 1164 | 1149 | 1158 | 0 | -2.04(-0.18%) |
Mar 17, 2017 | 1160 | 1167 | 1155 | 1160 | 0 | +2.80(+0.24%) |
Mar 16, 2017 | 1163 | 1166 | 1152 | 1157 | 0 | -6.33(-0.54%) |
Mar 15, 2017 | 1151 | 1167 | 1145 | 1163 | 0 | +18.85(+1.65%) |
Mar 14, 2017 | 1146 | 1151 | 1134 | 1144 | 0 | -10.13(-0.88%) |
Mar 13, 2017 | 1156 | 1163 | 1148 | 1154 | 0 | -1.59(-0.14%) |
Mar 10, 2017 | 1160 | 1166 | 1145 | 1156 | 0 | +4.25(+0.37%) |
Mar 09, 2017 | 1145 | 1158 | 1135 | 1152 | 0 | +3.16(+0.28%) |
Mar 08, 2017 | 1166 | 1170 | 1145 | 1149 | 0 | -22.57(-1.93%) |
Mar 07, 2017 | 1177 | 1181 | 1166 | 1171 | 0 | -4.67(-0.40%) |
Mar 06, 2017 | 1173 | 1180 | 1167 | 1176 | 0 | +0.56(+0.05%) |
Mar 03, 2017 | 1177 | 1184 | 1169 | 1175 | 0 | -3.25(-0.28%) |
Mar 02, 2017 | 1180 | 1191 | 1171 | 1178 | 0 | -5.96(-0.50%) |
Mar 01, 2017 | 1174 | 1191 | 1170 | 1184 | 0 | +14.75(+1.26%) |
Feb 28, 2017 | 1169 | 1178 | 1161 | 1170 | 0 | -0.22(-0.02%) |
Feb 27, 2017 | 1168 | 1176 | 1161 | 1170 | 0 | +2.12(+0.18%) |
Feb 24, 2017 | 1165 | 1175 | 1157 | 1168 | 0 | -1.32(-0.11%) |
Feb 23, 2017 | 1173 | 1180 | 1160 | 1169 | 0 | +0.91(+0.08%) |
Feb 22, 2017 | 1174 | 1180 | 1163 | 1168 | 0 | -10.27(-0.87%) |
Feb 21, 2017 | 1175 | 1184 | 1168 | 1178 | 0 | +7.67(+0.66%) |
Feb 17, 2017 | 1171 | 1171 | 1171 | 1171 | 0 | -3.23(-0.28%) |
Feb 16, 2017 | 1181 | 1186 | 1168 | 1174 | 0 | -6.14(-0.52%) |
Feb 15, 2017 | 1177 | 1185 | 1171 | 1180 | 0 | -0.63(-0.05%) |
Feb 14, 2017 | 1181 | 1186 | 1168 | 1181 | 0 | -1.12(-0.09%) |
Feb 13, 2017 | 1178 | 1185 | 1172 | 1182 | 0 | +5.53(+0.47%) |
Feb 10, 2017 | 1172 | 1181 | 1167 | 1176 | 0 | +9.31(+0.80%) |
Feb 09, 2017 | 1162 | 1174 | 1159 | 1167 | 0 | +5.35(+0.46%) |
Feb 08, 2017 | 1160 | 1168 | 1149 | 1162 | 0 | -3.74(-0.32%) |
Feb 07, 2017 | 1173 | 1179 | 1159 | 1165 | 0 | -7.05(-0.60%) |
Feb 06, 2017 | 1178 | 1182 | 1167 | 1173 | 0 | -4.76(-0.40%) |
Feb 03, 2017 | 1172 | 1183 | 1165 | 1177 | 0 | +7.43(+0.64%) |
Feb 02, 2017 | 1164 | 1174 | 1155 | 1170 | 0 | +5.98(+0.51%) |