Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1152 | 1158 | 1134 | 1144 | 0 | -10.07(-0.87%) |
Apr 27, 2017 | 1154 | 1169 | 1146 | 1154 | 0 | -3.99(-0.34%) |
Apr 26, 2017 | 1166 | 1173 | 1152 | 1158 | 0 | -10.18(-0.87%) |
Apr 25, 2017 | 1165 | 1174 | 1158 | 1168 | 0 | +5.20(+0.45%) |
Apr 24, 2017 | 1180 | 1183 | 1151 | 1163 | 0 | -9.71(-0.83%) |
Apr 21, 2017 | 1176 | 1181 | 1169 | 1173 | 0 | -4.44(-0.38%) |
Apr 20, 2017 | 1178 | 1182 | 1167 | 1177 | 0 | +0.82(+0.07%) |
Apr 19, 2017 | 1179 | 1186 | 1171 | 1176 | 0 | -3.14(-0.27%) |
Apr 18, 2017 | 1174 | 1184 | 1170 | 1180 | 0 | +2.91(+0.25%) |
Apr 17, 2017 | 1167 | 1178 | 1163 | 1177 | 0 | +13.44(+1.16%) |
Apr 13, 2017 | 1166 | 1171 | 1159 | 1163 | 0 | -2.88(-0.25%) |
Apr 12, 2017 | 1167 | 1175 | 1160 | 1166 | 0 | -2.62(-0.22%) |
Apr 11, 2017 | 1163 | 1173 | 1157 | 1169 | 0 | +5.68(+0.49%) |
Apr 10, 2017 | 1155 | 1166 | 1151 | 1163 | 0 | +7.82(+0.68%) |
Apr 07, 2017 | 1155 | 1163 | 1150 | 1155 | 0 | +0.14(+0.01%) |
Apr 06, 2017 | 1150 | 1159 | 1143 | 1155 | 0 | +4.23(+0.37%) |
Apr 05, 2017 | 1150 | 1160 | 1144 | 1151 | 0 | +1.17(+0.10%) |
Apr 04, 2017 | 1148 | 1160 | 1141 | 1150 | 0 | +0.43(+0.04%) |
Apr 03, 2017 | 1147 | 1155 | 1139 | 1149 | 0 | +2.00(+0.17%) |
Mar 31, 2017 | 1141 | 1153 | 1138 | 1147 | 0 | +4.93(+0.43%) |
Mar 30, 2017 | 1139 | 1146 | 1130 | 1142 | 0 | +1.46(+0.13%) |
Mar 29, 2017 | 1136 | 1145 | 1129 | 1141 | 0 | +0.16(+0.01%) |
Mar 28, 2017 | 1134 | 1143 | 1124 | 1141 | 0 | +6.25(+0.55%) |
Mar 27, 2017 | 1138 | 1149 | 1127 | 1134 | 0 | -8.43(-0.74%) |
Mar 24, 2017 | 1147 | 1154 | 1138 | 1143 | 0 | -1.96(-0.17%) |
Mar 23, 2017 | 1137 | 1155 | 1134 | 1145 | 0 | +6.48(+0.57%) |
Mar 22, 2017 | 1140 | 1147 | 1124 | 1138 | 0 | +0.34(+0.03%) |
Mar 21, 2017 | 1145 | 1151 | 1132 | 1138 | 0 | -3.45(-0.30%) |
Mar 20, 2017 | 1144 | 1149 | 1136 | 1141 | 0 | -0.95(-0.08%) |
Mar 17, 2017 | 1141 | 1151 | 1134 | 1142 | 0 | +3.35(+0.29%) |
Mar 16, 2017 | 1140 | 1148 | 1134 | 1139 | 0 | -1.90(-0.17%) |
Mar 15, 2017 | 1121 | 1147 | 1118 | 1141 | 0 | +22.80(+2.04%) |
Mar 14, 2017 | 1118 | 1125 | 1110 | 1118 | 0 | -0.91(-0.08%) |
Mar 13, 2017 | 1120 | 1128 | 1112 | 1119 | 0 | -0.43(-0.04%) |
Mar 10, 2017 | 1125 | 1138 | 1111 | 1119 | 0 | -3.59(-0.32%) |
Mar 09, 2017 | 1140 | 1146 | 1119 | 1123 | 0 | -17.12(-1.50%) |
Mar 08, 2017 | 1153 | 1157 | 1137 | 1140 | 0 | -17.49(-1.51%) |
Mar 07, 2017 | 1160 | 1164 | 1150 | 1158 | 0 | -3.83(-0.33%) |
Mar 06, 2017 | 1162 | 1168 | 1152 | 1162 | 0 | -4.38(-0.38%) |
Mar 03, 2017 | 1168 | 1172 | 1152 | 1166 | 0 | -4.61(-0.39%) |
Mar 02, 2017 | 1175 | 1181 | 1162 | 1170 | 0 | -5.92(-0.50%) |
Mar 01, 2017 | 1177 | 1187 | 1166 | 1176 | 0 | -1.71(-0.15%) |
Feb 28, 2017 | 1183 | 1188 | 1172 | 1178 | 0 | -7.31(-0.62%) |
Feb 27, 2017 | 1181 | 1191 | 1175 | 1185 | 0 | +6.41(+0.54%) |
Feb 24, 2017 | 1175 | 1183 | 1164 | 1179 | 0 | +3.54(+0.30%) |
Feb 23, 2017 | 1174 | 1182 | 1162 | 1175 | 0 | +6.46(+0.55%) |
Feb 22, 2017 | 1176 | 1183 | 1160 | 1169 | 0 | -4.42(-0.38%) |
Feb 21, 2017 | 1158 | 1176 | 1154 | 1173 | 0 | +14.51(+1.25%) |
Feb 17, 2017 | 1159 | 1159 | 1159 | 1159 | 0 | +3.32(+0.29%) |
Feb 16, 2017 | 1149 | 1164 | 1145 | 1156 | 0 | +7.99(+0.70%) |
Feb 15, 2017 | 1146 | 1154 | 1133 | 1148 | 0 | -4.08(-0.35%) |
Feb 14, 2017 | 1153 | 1160 | 1139 | 1152 | 0 | -4.24(-0.37%) |
Feb 13, 2017 | 1157 | 1163 | 1146 | 1156 | 0 | +1.28(+0.11%) |
Feb 10, 2017 | 1146 | 1158 | 1142 | 1155 | 0 | +6.38(+0.56%) |
Feb 09, 2017 | 1148 | 1155 | 1140 | 1148 | 0 | +1.49(+0.13%) |
Feb 08, 2017 | 1138 | 1152 | 1134 | 1147 | 0 | +9.19(+0.81%) |
Feb 07, 2017 | 1141 | 1150 | 1132 | 1138 | 0 | -3.12(-0.27%) |
Feb 06, 2017 | 1142 | 1149 | 1133 | 1141 | 0 | -1.78(-0.16%) |
Feb 03, 2017 | 1145 | 1153 | 1134 | 1142 | 0 | +5.02(+0.44%) |
Feb 02, 2017 | 1125 | 1143 | 1122 | 1137 | 0 | +13.32(+1.18%) |