Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1851 | 1859 | 1838 | 1847 | 477,366 | +10.95(+0.60%) |
Apr 27, 2017 | 1807 | 1840 | 1800 | 1836 | 436,091 | +31.75(+1.76%) |
Apr 26, 2017 | 1799 | 1806 | 1793 | 1804 | 321,584 | +5.03(+0.28%) |
Apr 25, 2017 | 1808 | 1808 | 1795 | 1799 | 356,429 | +0.47(+0.03%) |
Apr 24, 2017 | 1778 | 1806 | 1774 | 1799 | 852,098 | +46.61(+2.66%) |
Apr 21, 2017 | 1760 | 1766 | 1746 | 1752 | 459,493 | -8.79(-0.50%) |
Apr 20, 2017 | 1764 | 1772 | 1760 | 1761 | 346,400 | -2.40(-0.14%) |
Apr 19, 2017 | 1767 | 1771 | 1757 | 1763 | 291,050 | -0.11(-0.01%) |
Apr 18, 2017 | 1769 | 1771 | 1755 | 1763 | 287,207 | -7.30(-0.41%) |
Apr 17, 2017 | 1743 | 1773 | 1740 | 1771 | 425,663 | +31.84(+1.83%) |
Apr 13, 2017 | 1755 | 1757 | 1738 | 1739 | 418,307 | -11.24(-0.64%) |
Apr 12, 2017 | 1775 | 1775 | 1750 | 1750 | 426,815 | -18.39(-1.04%) |
Apr 11, 2017 | 1770 | 1781 | 1757 | 1768 | 353,154 | -7.57(-0.43%) |
Apr 10, 2017 | 1770 | 1782 | 1767 | 1776 | 261,980 | +6.41(+0.36%) |
Apr 07, 2017 | 1774 | 1774 | 1761 | 1770 | 289,700 | -3.96(-0.22%) |
Apr 06, 2017 | 1765 | 1775 | 1755 | 1774 | 327,409 | +11.75(+0.67%) |
Apr 05, 2017 | 1771 | 1788 | 1759 | 1762 | 324,087 | -5.61(-0.32%) |
Apr 04, 2017 | 1773 | 1774 | 1761 | 1767 | 258,457 | -6.61(-0.37%) |
Apr 03, 2017 | 1776 | 1785 | 1766 | 1774 | 360,029 | -5.98(-0.34%) |
Mar 31, 2017 | 1785 | 1791 | 1779 | 1780 | 420,527 | -9.23(-0.52%) |
Mar 30, 2017 | 1788 | 1796 | 1780 | 1789 | 278,237 | +4.15(+0.23%) |
Mar 29, 2017 | 1790 | 1797 | 1783 | 1785 | 288,372 | -3.40(-0.19%) |
Mar 28, 2017 | 1768 | 1799 | 1767 | 1788 | 454,890 | +16.45(+0.93%) |
Mar 27, 2017 | 1736 | 1774 | 1733 | 1772 | 400,240 | +18.89(+1.08%) |
Mar 24, 2017 | 1754 | 1757 | 1748 | 1753 | 300,374 | +4.78(+0.27%) |
Mar 23, 2017 | 1753 | 1759 | 1748 | 1748 | 220,854 | -3.66(-0.21%) |
Mar 22, 2017 | 1747 | 1755 | 1739 | 1752 | 278,518 | +4.85(+0.28%) |
Mar 21, 2017 | 1772 | 1772 | 1744 | 1747 | 432,755 | -18.30(-1.04%) |
Mar 20, 2017 | 1774 | 1777 | 1763 | 1765 | 262,387 | -7.19(-0.41%) |
Mar 17, 2017 | 1775 | 1775 | 1767 | 1773 | 414,638 | -1.35(-0.08%) |
Mar 16, 2017 | 1771 | 1775 | 1769 | 1774 | 302,241 | +6.00(+0.34%) |
Mar 15, 2017 | 1773 | 1773 | 1760 | 1768 | 353,244 | -1.02(-0.06%) |
Mar 14, 2017 | 1768 | 1770 | 1756 | 1769 | 321,166 | +1.88(+0.11%) |
Mar 13, 2017 | 1757 | 1772 | 1755 | 1767 | 327,934 | +12.88(+0.73%) |
Mar 10, 2017 | 1757 | 1759 | 1751 | 1754 | 330,910 | +4.82(+0.28%) |
Mar 09, 2017 | 1738 | 1756 | 1738 | 1749 | 419,480 | +5.93(+0.34%) |
Mar 08, 2017 | 1735 | 1750 | 1732 | 1743 | 421,156 | +7.03(+0.40%) |
Mar 07, 2017 | 1720 | 1738 | 1720 | 1736 | 282,577 | +6.25(+0.36%) |
Mar 06, 2017 | 1730 | 1737 | 1727 | 1730 | 354,576 | -4.89(-0.28%) |
Mar 03, 2017 | 1731 | 1742 | 1729 | 1735 | 292,797 | +0.73(+0.04%) |
Mar 02, 2017 | 1738 | 1747 | 1731 | 1734 | 502,906 | +1.19(+0.07%) |
Mar 01, 2017 | 1741 | 1742 | 1726 | 1733 | 623,127 | +9.05(+0.52%) |
Feb 28, 2017 | 1704 | 1748 | 1698 | 1724 | 1,739,672 | +92.12(+5.64%) |
Feb 27, 2017 | 1631 | 1635 | 1612 | 1632 | 806,310 | +0.39(+0.02%) |
Feb 24, 2017 | 1628 | 1641 | 1622 | 1632 | 562,914 | -5.64(-0.34%) |
Feb 23, 2017 | 1662 | 1665 | 1633 | 1637 | 412,579 | -14.48(-0.88%) |
Feb 22, 2017 | 1642 | 1653 | 1639 | 1652 | 278,808 | +4.74(+0.29%) |
Feb 21, 2017 | 1643 | 1657 | 1637 | 1647 | 460,108 | +9.60(+0.59%) |
Feb 17, 2017 | 1637 | 1637 | 1637 | 0 | -11.48(-0.70%) | |
Feb 16, 2017 | 1647 | 1659 | 1642 | 1649 | 301,713 | -0.08(-0.00%) |
Feb 15, 2017 | 1631 | 1651 | 1628 | 1649 | 281,001 | +11.67(+0.71%) |
Feb 14, 2017 | 1646 | 1646 | 1630 | 1637 | 391,012 | -8.89(-0.54%) |
Feb 13, 2017 | 1652 | 1652 | 1640 | 1646 | 414,147 | -0.33(-0.02%) |
Feb 10, 2017 | 1617 | 1650 | 1614 | 1647 | 843,784 | +34.68(+2.15%) |
Feb 09, 2017 | 1603 | 1616 | 1598 | 1612 | 414,153 | +10.64(+0.66%) |
Feb 08, 2017 | 1595 | 1604 | 1589 | 1601 | 373,637 | +2.49(+0.16%) |
Feb 07, 2017 | 1590 | 1599 | 1588 | 1599 | 295,491 | +11.52(+0.73%) |
Feb 06, 2017 | 1581 | 1589 | 1571 | 1587 | 210,247 | +3.80(+0.24%) |
Feb 03, 2017 | 1576 | 1588 | 1573 | 1583 | 318,032 | +9.29(+0.59%) |
Feb 02, 2017 | 1570 | 1585 | 1567 | 1574 | 444,754 | -1.22(-0.08%) |