Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1540 | 1575 | 1536 | 1562 | 312 | +26.32(+1.71%) |
Apr 27, 2017 | 1566 | 1571 | 1527 | 1536 | 330 | -26.32(-1.68%) |
Apr 26, 2017 | 1575 | 1580 | 1544 | 1562 | 489 | -17.55(-1.11%) |
Apr 25, 2017 | 1566 | 1584 | 1549 | 1580 | 536 | +26.32(+1.69%) |
Apr 24, 2017 | 1549 | 1562 | 1536 | 1553 | 239 | +30.72(+2.02%) |
Apr 21, 2017 | 1509 | 1531 | 1487 | 1523 | 476 | +8.77(+0.58%) |
Apr 20, 2017 | 1496 | 1514 | 1479 | 1514 | 255 | +26.33(+1.77%) |
Apr 19, 2017 | 1479 | 1505 | 1474 | 1487 | 494 | +17.55(+1.19%) |
Apr 18, 2017 | 1483 | 1514 | 1461 | 1470 | 275 | -17.55(-1.18%) |
Apr 17, 2017 | 1470 | 1509 | 1470 | 1487 | 237 | -21.94(-1.45%) |
Apr 13, 2017 | 1514 | 1518 | 1487 | 1509 | 362 | -8.77(-0.58%) |
Apr 12, 2017 | 1562 | 1562 | 1514 | 1518 | 130 | -43.88(-2.81%) |
Apr 11, 2017 | 1553 | 1580 | 1540 | 1562 | 187 | +4.39(+0.28%) |
Apr 10, 2017 | 1558 | 1580 | 1553 | 1558 | 207 | +4.38(+0.28%) |
Apr 07, 2017 | 1549 | 1562 | 1536 | 1553 | 1,386 | +0.00(+0.00%) |
Apr 06, 2017 | 1549 | 1562 | 1536 | 1553 | 448 | +4.39(+0.28%) |
Apr 05, 2017 | 1597 | 1597 | 1549 | 1549 | 1,056 | -35.10(-2.22%) |
Apr 04, 2017 | 1606 | 1606 | 1562 | 1584 | 525 | -17.55(-1.10%) |
Apr 03, 2017 | 1610 | 1619 | 1586 | 1602 | 650 | -8.78(-0.55%) |
Mar 31, 2017 | 1580 | 1615 | 1558 | 1610 | 697 | +35.10(+2.23%) |
Mar 30, 2017 | 1571 | 1588 | 1553 | 1575 | 383 | +13.17(+0.84%) |
Mar 29, 2017 | 1544 | 1566 | 1540 | 1562 | 321 | +13.16(+0.85%) |
Mar 28, 2017 | 1549 | 1558 | 1530 | 1549 | 354 | -8.77(-0.56%) |
Mar 27, 2017 | 1527 | 1562 | 1523 | 1558 | 464 | +17.55(+1.14%) |
Mar 24, 2017 | 1518 | 1553 | 1501 | 1540 | 466 | +21.94(+1.45%) |
Mar 23, 2017 | 1496 | 1531 | 1496 | 1518 | 359 | +21.93(+1.47%) |
Mar 22, 2017 | 1527 | 1527 | 1474 | 1496 | 712 | -35.10(-2.29%) |
Mar 21, 2017 | 1523 | 1575 | 1487 | 1531 | 911 | +17.55(+1.16%) |
Mar 20, 2017 | 1514 | 1523 | 1479 | 1514 | 458 | +0.00(+0.00%) |
Mar 17, 2017 | 1501 | 1523 | 1496 | 1514 | 723 | +13.17(+0.88%) |
Mar 16, 2017 | 1514 | 1514 | 1490 | 1501 | 446 | -8.78(-0.58%) |
Mar 15, 2017 | 1474 | 1514 | 1464 | 1509 | 487 | +43.88(+2.99%) |
Mar 14, 2017 | 1474 | 1474 | 1461 | 1466 | 354 | -8.78(-0.60%) |
Mar 13, 2017 | 1474 | 1479 | 1461 | 1474 | 409 | +4.39(+0.30%) |
Mar 10, 2017 | 1448 | 1474 | 1426 | 1470 | 454 | +35.10(+2.45%) |
Mar 09, 2017 | 1483 | 1483 | 1430 | 1435 | 333 | -35.10(-2.39%) |
Mar 08, 2017 | 1523 | 1527 | 1466 | 1470 | 434 | -48.26(-3.18%) |
Mar 07, 2017 | 1580 | 1580 | 1518 | 1518 | 366 | -61.43(-3.89%) |
Mar 06, 2017 | 1729 | 1729 | 1575 | 1580 | 709 | -162.35(-9.32%) |
Mar 03, 2017 | 1694 | 1751 | 1683 | 1742 | 1,610 | +48.26(+2.85%) |
Mar 02, 2017 | 1632 | 1707 | 1628 | 1694 | 813 | +48.27(+2.93%) |
Mar 01, 2017 | 1641 | 1656 | 1623 | 1645 | 501 | +21.94(+1.35%) |
Feb 28, 2017 | 1672 | 1672 | 1606 | 1623 | 584 | -48.27(-2.89%) |
Feb 27, 2017 | 1632 | 1676 | 1628 | 1672 | 632 | +30.72(+1.87%) |
Feb 24, 2017 | 1632 | 1650 | 1623 | 1641 | 316 | +0.00(+0.00%) |
Feb 23, 2017 | 1645 | 1650 | 1628 | 1641 | 338 | -8.78(-0.53%) |
Feb 22, 2017 | 1672 | 1672 | 1641 | 1650 | 318 | -21.94(-1.31%) |
Feb 21, 2017 | 1681 | 1685 | 1654 | 1672 | 337 | -8.77(-0.52%) |
Feb 17, 2017 | 1681 | 1681 | 1681 | 0 | +48.26(+2.96%) | |
Feb 16, 2017 | 1645 | 1645 | 1623 | 1632 | 491 | -13.16(-0.80%) |
Feb 15, 2017 | 1645 | 1667 | 1619 | 1645 | 480 | -8.78(-0.53%) |
Feb 14, 2017 | 1641 | 1663 | 1628 | 1654 | 579 | +4.39(+0.27%) |
Feb 13, 2017 | 1645 | 1663 | 1606 | 1650 | 748 | +8.78(+0.54%) |
Feb 10, 2017 | 1487 | 1663 | 1487 | 1641 | 868 | +70.20(+4.47%) |
Feb 09, 2017 | 1536 | 1580 | 1523 | 1571 | 735 | +35.10(+2.29%) |
Feb 08, 2017 | 1562 | 1566 | 1531 | 1536 | 290 | -30.71(-1.96%) |
Feb 07, 2017 | 1606 | 1606 | 1566 | 1566 | 420 | -30.72(-1.92%) |
Feb 06, 2017 | 1619 | 1619 | 1571 | 1597 | 375 | -26.32(-1.62%) |
Feb 03, 2017 | 1628 | 1641 | 1597 | 1623 | 529 | +8.77(+0.54%) |
Feb 02, 2017 | 1593 | 1628 | 1558 | 1615 | 599 | +17.55(+1.10%) |