Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 904.40 | 904.40 | 882.00 | 893.20 | 148 | -11.20(-1.24%) |
Apr 27, 2017 | 884.80 | 907.17 | 883.34 | 904.40 | 118 | +14.00(+1.57%) |
Apr 26, 2017 | 898.80 | 932.96 | 882.00 | 890.40 | 206 | -14.00(-1.55%) |
Apr 25, 2017 | 910.00 | 918.40 | 882.00 | 904.40 | 475 | -5.60(-0.62%) |
Apr 24, 2017 | 946.40 | 946.40 | 910.00 | 910.00 | 517 | -33.60(-3.56%) |
Apr 21, 2017 | 932.40 | 957.60 | 915.60 | 943.60 | 326 | +5.60(+0.60%) |
Apr 20, 2017 | 952.00 | 952.00 | 915.60 | 938.00 | 294 | +8.40(+0.90%) |
Apr 19, 2017 | 940.80 | 960.40 | 901.88 | 929.60 | 861 | +28.00(+3.11%) |
Apr 18, 2017 | 904.40 | 929.60 | 882.00 | 901.60 | 468 | +22.40(+2.55%) |
Apr 17, 2017 | 873.60 | 896.00 | 862.40 | 879.20 | 199 | +11.20(+1.29%) |
Apr 13, 2017 | 859.60 | 909.27 | 851.20 | 868.00 | 380 | +0.00(+0.00%) |
Apr 12, 2017 | 859.60 | 890.40 | 848.40 | 868.00 | 336 | +11.20(+1.31%) |
Apr 11, 2017 | 887.60 | 904.40 | 845.60 | 856.80 | 579 | -28.00(-3.16%) |
Apr 10, 2017 | 982.80 | 1047 | 870.80 | 884.80 | 3,158 | +16.80(+1.94%) |
Apr 07, 2017 | 882.00 | 907.20 | 859.60 | 868.00 | 423 | -14.00(-1.59%) |
Apr 06, 2017 | 882.00 | 907.76 | 858.37 | 882.00 | 307 | +0.00(+0.00%) |
Apr 05, 2017 | 910.00 | 924.00 | 868.00 | 882.00 | 868 | -33.60(-3.67%) |
Apr 04, 2017 | 924.00 | 991.20 | 910.00 | 915.60 | 1,306 | -22.40(-2.39%) |
Apr 03, 2017 | 980.00 | 1002 | 926.80 | 938.00 | 539 | -50.40(-5.10%) |
Mar 31, 2017 | 1047 | 1081 | 980.00 | 988.40 | 777 | -19.60(-1.94%) |
Mar 30, 2017 | 963.20 | 1075 | 963.20 | 1008 | 1,678 | +53.20(+5.57%) |
Mar 29, 2017 | 924.00 | 956.48 | 924.00 | 954.80 | 308 | +36.40(+3.96%) |
Mar 28, 2017 | 923.97 | 958.75 | 910.05 | 918.40 | 800 | -13.92(-1.49%) |
Mar 27, 2017 | 923.97 | 968.50 | 873.87 | 932.32 | 952 | +11.13(+1.21%) |
Mar 24, 2017 | 918.40 | 960.15 | 912.83 | 921.18 | 1,558 | +8.35(+0.91%) |
Mar 23, 2017 | 887.79 | 937.88 | 873.87 | 912.83 | 2,091 | +30.61(+3.47%) |
Mar 22, 2017 | 859.96 | 915.62 | 843.26 | 882.22 | 918 | +27.83(+3.26%) |
Mar 21, 2017 | 873.87 | 888.51 | 837.69 | 854.39 | 1,032 | +2.78(+0.33%) |
Mar 20, 2017 | 876.65 | 893.35 | 782.03 | 851.61 | 1,901 | -30.61(-3.47%) |
Mar 17, 2017 | 932.32 | 937.88 | 882.22 | 882.22 | 533 | -41.75(-4.52%) |
Mar 16, 2017 | 926.75 | 940.66 | 890.57 | 923.97 | 640 | +16.70(+1.84%) |
Mar 15, 2017 | 918.40 | 937.88 | 882.22 | 907.27 | 1,370 | -19.48(-2.10%) |
Mar 14, 2017 | 960.15 | 964.96 | 918.40 | 926.75 | 1,058 | -33.40(-3.48%) |
Mar 13, 2017 | 999.11 | 1010 | 946.26 | 960.15 | 1,279 | -19.48(-1.99%) |
Mar 10, 2017 | 965.71 | 987.98 | 951.80 | 979.63 | 478 | +13.91(+1.44%) |
Mar 09, 2017 | 926.75 | 990.76 | 900.31 | 965.71 | 1,766 | +27.83(+2.97%) |
Mar 08, 2017 | 951.80 | 965.71 | 893.35 | 937.88 | 1,632 | -5.57(-0.59%) |
Mar 07, 2017 | 965.71 | 1016 | 921.18 | 943.45 | 2,633 | +11.13(+1.19%) |
Mar 06, 2017 | 999.11 | 999.11 | 851.61 | 932.32 | 4,275 | -89.05(-8.72%) |
Mar 03, 2017 | 1024 | 1055 | 1013 | 1021 | 1,020 | +2.78(+0.27%) |
Mar 02, 2017 | 1099 | 1127 | 1010 | 1019 | 1,961 | -108.54(-9.63%) |
Mar 01, 2017 | 923.97 | 1180 | 915.62 | 1127 | 7,233 | +141.94(+14.41%) |
Feb 28, 2017 | 1052 | 1066 | 982.44 | 985.19 | 2,325 | -77.93(-7.33%) |
Feb 27, 2017 | 1063 | 1103 | 1030 | 1063 | 2,432 | -52.88(-4.74%) |
Feb 24, 2017 | 1110 | 1183 | 1046 | 1116 | 3,016 | -2.78(-0.25%) |
Feb 23, 2017 | 1032 | 1233 | 977.62 | 1119 | 16,776 | +172.55(+18.24%) |
Feb 22, 2017 | 1433 | 1452 | 768.12 | 946.23 | 29,536 | -478.68(-33.59%) |
Feb 21, 2017 | 1614 | 1623 | 1394 | 1425 | 3,495 | -180.90(-11.27%) |
Feb 17, 2017 | 1606 | 1606 | 1606 | 0 | -36.18(-2.20%) | |
Feb 16, 2017 | 1659 | 1689 | 1604 | 1642 | 1,022 | -22.26(-1.34%) |
Feb 15, 2017 | 1586 | 1689 | 1578 | 1664 | 1,992 | +47.31(+2.93%) |
Feb 14, 2017 | 1681 | 1688 | 1589 | 1617 | 1,046 | -36.18(-2.19%) |
Feb 13, 2017 | 1670 | 1712 | 1578 | 1653 | 2,242 | -36.18(-2.14%) |
Feb 10, 2017 | 1725 | 1823 | 1689 | 1689 | 2,723 | -2.78(-0.16%) |
Feb 09, 2017 | 1892 | 2087 | 1661 | 1692 | 8,087 | -111.32(-6.17%) |
Feb 08, 2017 | 1801 | 1820 | 1725 | 1803 | 1,818 | +2.78(+0.15%) |
Feb 07, 2017 | 1773 | 1875 | 1703 | 1801 | 3,498 | +36.18(+2.05%) |
Feb 06, 2017 | 1642 | 1823 | 1625 | 1764 | 2,528 | +105.75(+6.38%) |
Feb 03, 2017 | 1584 | 1661 | 1558 | 1659 | 2,159 | +89.06(+5.67%) |
Feb 02, 2017 | 1712 | 1717 | 1558 | 1570 | 2,460 | -147.50(-8.59%) |