Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 1335 | 1300 | 1332 | 0 | +17.78(+1.35%) | |
Apr 29, 2017 | 1323 | 1298 | 1314 | 0 | -1.76(-0.13%) | |
Apr 28, 2017 | 1328 | 1286 | 1316 | 0 | -0.28(-0.02%) | |
Apr 27, 2017 | 1329 | 1277 | 1316 | 0 | +33.80(+2.64%) | |
Apr 26, 2017 | 1304 | 1254 | 1282 | 0 | +23.43(+1.86%) | |
Apr 25, 2017 | 1272 | 1245 | 1259 | 0 | +10.79(+0.86%) | |
Apr 24, 2017 | 1251 | 1230 | 1248 | 0 | +7.52(+0.61%) | |
Apr 23, 2017 | 1245 | 1218 | 1240 | 0 | +6.34(+0.51%) | |
Apr 22, 2017 | 1244 | 1200 | 1234 | 0 | -3.30(-0.27%) | |
Apr 21, 2017 | 1249 | 1228 | 1237 | 0 | +4.72(+0.38%) | |
Apr 20, 2017 | 1246 | 1206 | 1233 | 0 | +24.34(+2.01%) | |
Apr 19, 2017 | 1215 | 1194 | 1208 | 0 | +1.49(+0.12%) | |
Apr 18, 2017 | 1216 | 1185 | 1207 | 0 | +17.21(+1.45%) | |
Apr 17, 2017 | 1201 | 1168 | 1190 | 0 | +13.55(+1.15%) | |
Apr 16, 2017 | 1185 | 1160 | 1176 | 0 | +3.89(+0.33%) | |
Apr 15, 2017 | 1193 | 1168 | 1172 | 0 | -7.12(-0.60%) | |
Apr 14, 2017 | 1194 | 1157 | 1179 | 0 | +6.68(+0.57%) | |
Apr 13, 2017 | 1215 | 1148 | 1173 | 0 | -37.66(-3.11%) | |
Apr 12, 2017 | 1222 | 1204 | 1210 | 0 | -8.62(-0.71%) | |
Apr 11, 2017 | 1226 | 1191 | 1219 | 0 | +19.14(+1.60%) | |
Apr 10, 2017 | 1210 | 1188 | 1200 | 0 | +1.31(+0.11%) | |
Apr 09, 2017 | 1208 | 1168 | 1199 | 0 | +23.56(+2.01%) | |
Apr 08, 2017 | 1192 | 1162 | 1175 | 0 | -9.98(-0.84%) | |
Apr 07, 2017 | 1196 | 1171 | 1185 | 0 | +2.32(+0.20%) | |
Apr 06, 2017 | 1194 | 1123 | 1183 | 0 | +57.66(+5.13%) | |
Apr 05, 2017 | 1140 | 1106 | 1125 | 0 | -10.53(-0.93%) | |
Apr 04, 2017 | 1158 | 1117 | 1135 | 0 | -2.30(-0.20%) | |
Apr 03, 2017 | 1151 | 1081 | 1138 | 0 | +51.00(+4.69%) | |
Apr 02, 2017 | 1100 | 1068 | 1087 | 0 | +9.85(+0.91%) | |
Apr 01, 2017 | 1096 | 1063 | 1077 | 0 | +6.18(+0.58%) | |
Mar 31, 2017 | 1084 | 1027 | 1071 | 0 | +38.96(+3.78%) | |
Mar 30, 2017 | 1051 | 1021 | 1032 | 0 | -8.33(-0.80%) | |
Mar 29, 2017 | 1058 | 1009 | 1040 | 0 | -2.72(-0.26%) | |
Mar 28, 2017 | 1070 | 1012 | 1043 | 0 | -5.96(-0.57%) | |
Mar 27, 2017 | 1051 | 960.32 | 1049 | 0 | +86.09(+8.94%) | |
Mar 26, 2017 | 1005 | 950.25 | 962.72 | 0 | -3.33(-0.34%) | |
Mar 25, 2017 | 1017 | 890.66 | 966.05 | 0 | +21.31(+2.26%) | |
Mar 24, 2017 | 1044 | 935.00 | 944.74 | 0 | -95.25(-9.16%) | |
Mar 23, 2017 | 1070 | 1030 | 1040 | 0 | -16.40(-1.55%) | |
Mar 22, 2017 | 1131 | 1012 | 1056 | 0 | -68.12(-6.06%) | |
Mar 21, 2017 | 1134 | 1047 | 1125 | 0 | +74.73(+7.12%) | |
Mar 20, 2017 | 1065 | 1018 | 1050 | 0 | +20.79(+2.02%) | |
Mar 19, 2017 | 1068 | 962.96 | 1029 | 0 | +68.41(+7.12%) | |
Mar 18, 2017 | 1111 | 949.68 | 960.58 | 0 | -128.88(-11.83%) | |
Mar 17, 2017 | 1183 | 1088 | 1089 | 0 | -91.92(-7.78%) | |
Mar 16, 2017 | 1250 | 1135 | 1181 | 0 | -65.04(-5.22%) | |
Mar 15, 2017 | 1250 | 1231 | 1246 | 0 | +7.98(+0.64%) | |
Mar 14, 2017 | 1250 | 1218 | 1238 | 0 | +3.94(+0.32%) | |
Mar 13, 2017 | 1244 | 1208 | 1234 | 0 | +15.60(+1.28%) | |
Mar 12, 2017 | 1230 | 1166 | 1219 | 0 | +49.17(+4.20%) | |
Mar 11, 2017 | 1196 | 1079 | 1170 | 0 | +80.05(+7.35%) | |
Mar 10, 2017 | 1310 | 1008 | 1090 | 0 | -93.96(-7.94%) | |
Mar 09, 2017 | 1199 | 1128 | 1184 | 0 | +43.34(+3.80%) | |
Mar 08, 2017 | 1239 | 1133 | 1140 | 0 | -91.02(-7.39%) | |
Mar 07, 2017 | 1270 | 1169 | 1231 | 0 | -37.33(-2.94%) | |
Mar 06, 2017 | 1272 | 1250 | 1269 | 0 | +7.57(+0.60%) | |
Mar 05, 2017 | 1267 | 1238 | 1261 | 0 | +0.81(+0.06%) | |
Mar 04, 2017 | 1277 | 1226 | 1260 | 0 | -13.49(-1.06%) | |
Mar 03, 2017 | 1284 | 1239 | 1274 | 0 | +23.81(+1.90%) | |
Mar 02, 2017 | 1273 | 1205 | 1250 | 0 | +36.46(+3.00%) | |
Mar 01, 2017 | 1217 | 1179 | 1213 | 0 | +29.30(+2.47%) | |
Feb 28, 2017 | 1199 | 1173 | 1184 | 0 | +0.61(+0.05%) | |
Feb 27, 2017 | 1192 | 1156 | 1184 | 0 | +23.43(+2.02%) | |
Feb 26, 2017 | 1166 | 1130 | 1160 | 0 | +15.56(+1.36%) | |
Feb 25, 2017 | 1170 | 1114 | 1145 | 0 | -18.73(-1.61%) | |
Feb 24, 2017 | 1204 | 1096 | 1163 | 0 | -2.42(-0.21%) | |
Feb 23, 2017 | 1166 | 1104 | 1166 | 0 | +51.10(+4.58%) | |
Feb 22, 2017 | 1122 | 1081 | 1115 | 0 | +8.13(+0.73%) | |
Feb 21, 2017 | 1111 | 1066 | 1107 | 0 | +35.85(+3.35%) | |
Feb 20, 2017 | 1072 | 1035 | 1071 | 0 | +26.80(+2.57%) | |
Feb 19, 2017 | 1050 | 1030 | 1044 | 0 | -1.12(-0.11%) | |
Feb 18, 2017 | 1056 | 1037 | 1045 | 0 | -3.44(-0.33%) | |
Feb 17, 2017 | 1052 | 1024 | 1048 | 0 | +21.92(+2.14%) | |
Feb 16, 2017 | 1038 | 1003 | 1026 | 0 | +22.64(+2.26%) | |
Feb 15, 2017 | 1006 | 995.16 | 1004 | 0 | -0.65(-0.06%) | |
Feb 14, 2017 | 1008 | 983.40 | 1005 | 0 | +11.84(+1.19%) | |
Feb 13, 2017 | 1001 | 968.57 | 992.67 | 0 | -0.66(-0.07%) | |
Feb 12, 2017 | 1006 | 987.74 | 993.33 | 0 | -9.90(-0.99%) | |
Feb 11, 2017 | 1010 | 979.89 | 1003 | 0 | +9.01(+0.91%) | |
Feb 10, 2017 | 1004 | 942.50 | 994.22 | 0 | +28.93(+3.00%) | |
Feb 09, 2017 | 1062 | 913.87 | 965.29 | 0 | -77.46(-7.43%) | |
Feb 08, 2017 | 1060 | 1018 | 1043 | 0 | +0.08(+0.01%) | |
Feb 07, 2017 | 1048 | 1012 | 1043 | 0 | +26.68(+2.63%) | |
Feb 06, 2017 | 1021 | 997.74 | 1016 | 0 | +12.22(+1.22%) | |
Feb 05, 2017 | 1022 | 993.35 | 1004 | 0 | -16.96(-1.66%) | |
Feb 04, 2017 | 1029 | 992.00 | 1021 | 0 | +17.61(+1.76%) | |
Feb 03, 2017 | 1011 | 978.96 | 1003 | 0 | +3.54(+0.35%) | |
Feb 02, 2017 | 1003 | 966.17 | 999.58 | 0 | +23.60(+2.42%) |