Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3476 | 3488 | 3414 | 3453 | 0 | +9.58(+0.28%) |
Apr 27, 2017 | 3438 | 3449 | 3409 | 3444 | 0 | +22.20(+0.65%) |
Apr 26, 2017 | 3434 | 3446 | 3411 | 3421 | 0 | -4.54(-0.13%) |
Apr 25, 2017 | 3425 | 3432 | 3410 | 3426 | 0 | +19.67(+0.58%) |
Apr 24, 2017 | 3404 | 3413 | 3385 | 3406 | 0 | +57.00(+1.70%) |
Apr 21, 2017 | 3312 | 3364 | 3301 | 3349 | 0 | +45.40(+1.37%) |
Apr 20, 2017 | 3302 | 3317 | 3286 | 3304 | 0 | +23.20(+0.71%) |
Apr 19, 2017 | 3311 | 3317 | 3273 | 3281 | 0 | -17.66(-0.54%) |
Apr 18, 2017 | 3295 | 3314 | 3287 | 3298 | 0 | -4.54(-0.14%) |
Apr 17, 2017 | 3281 | 3303 | 3279 | 3303 | 0 | +26.74(+0.82%) |
Apr 13, 2017 | 3293 | 3322 | 3276 | 3276 | 0 | -14.13(-0.43%) |
Apr 12, 2017 | 3300 | 3304 | 3284 | 3290 | 0 | -12.61(-0.38%) |
Apr 11, 2017 | 3309 | 3309 | 3271 | 3303 | 0 | -2.52(-0.08%) |
Apr 10, 2017 | 3309 | 3320 | 3297 | 3305 | 0 | -7.56(-0.23%) |
Apr 07, 2017 | 3322 | 3327 | 3301 | 3313 | 0 | -2.53(-0.08%) |
Apr 06, 2017 | 3309 | 3332 | 3303 | 3316 | 0 | +8.58(+0.26%) |
Apr 05, 2017 | 3344 | 3347 | 3301 | 3307 | 0 | -8.58(-0.26%) |
Apr 04, 2017 | 3298 | 3320 | 3293 | 3316 | 0 | +9.08(+0.27%) |
Apr 03, 2017 | 3320 | 3326 | 3288 | 3306 | 0 | -15.63(-0.47%) |
Mar 31, 2017 | 3311 | 3339 | 3301 | 3322 | 0 | +7.56(+0.23%) |
Mar 30, 2017 | 3300 | 3328 | 3297 | 3314 | 0 | +12.11(+0.37%) |
Mar 29, 2017 | 3285 | 3304 | 3276 | 3302 | 0 | +9.08(+0.28%) |
Mar 28, 2017 | 3277 | 3302 | 3261 | 3293 | 0 | +9.58(+0.29%) |
Mar 27, 2017 | 3260 | 3290 | 3246 | 3284 | 0 | +6.05(+0.18%) |
Mar 24, 2017 | 3297 | 3301 | 3267 | 3278 | 0 | +5.55(+0.17%) |
Mar 23, 2017 | 3276 | 3291 | 3267 | 3272 | 0 | -8.07(-0.25%) |
Mar 22, 2017 | 3234 | 3286 | 3234 | 3280 | 0 | +41.36(+1.28%) |
Mar 21, 2017 | 3288 | 3304 | 3235 | 3239 | 0 | -36.31(-1.11%) |
Mar 20, 2017 | 3274 | 3288 | 3265 | 3275 | 0 | +3.02(+0.09%) |
Mar 17, 2017 | 3274 | 3291 | 3263 | 3272 | 0 | +11.60(+0.36%) |
Mar 16, 2017 | 3266 | 3267 | 3243 | 3261 | 0 | -5.54(-0.17%) |
Mar 15, 2017 | 3256 | 3275 | 3241 | 3266 | 0 | +17.15(+0.53%) |
Mar 14, 2017 | 3255 | 3256 | 3236 | 3249 | 0 | -15.14(-0.46%) |
Mar 13, 2017 | 3279 | 3289 | 3257 | 3264 | 0 | -11.09(-0.34%) |
Mar 10, 2017 | 3284 | 3292 | 3266 | 3275 | 0 | +10.08(+0.31%) |
Mar 09, 2017 | 3288 | 3289 | 3252 | 3265 | 0 | -13.11(-0.40%) |
Mar 08, 2017 | 3241 | 3283 | 3241 | 3278 | 0 | +29.76(+0.92%) |
Mar 07, 2017 | 3238 | 3267 | 3238 | 3248 | 0 | +6.56(+0.20%) |
Mar 06, 2017 | 3227 | 3256 | 3219 | 3242 | 0 | +1.01(+0.03%) |
Mar 03, 2017 | 3228 | 3242 | 3209 | 3241 | 0 | +12.10(+0.37%) |
Mar 02, 2017 | 3263 | 3266 | 3222 | 3229 | 0 | -46.91(-1.43%) |
Mar 01, 2017 | 3235 | 3278 | 3229 | 3276 | 0 | +48.43(+1.50%) |
Feb 28, 2017 | 3232 | 3238 | 3216 | 3227 | 0 | -12.61(-0.39%) |
Feb 27, 2017 | 3255 | 3255 | 3230 | 3240 | 0 | -19.68(-0.60%) |
Feb 24, 2017 | 3255 | 3269 | 3235 | 3260 | 0 | +0.00(+0.00%) |
Feb 23, 2017 | 3249 | 3265 | 3238 | 3260 | 0 | +13.12(+0.40%) |
Feb 22, 2017 | 3245 | 3248 | 3231 | 3246 | 0 | -6.56(-0.20%) |
Feb 21, 2017 | 3259 | 3276 | 3251 | 3253 | 0 | -6.56(-0.20%) |
Feb 17, 2017 | 3260 | 3260 | 3260 | 3260 | 0 | +5.05(+0.16%) |
Feb 16, 2017 | 3266 | 3291 | 3250 | 3254 | 0 | -0.51(-0.02%) |
Feb 15, 2017 | 3253 | 3257 | 3236 | 3255 | 0 | -2.01(-0.06%) |
Feb 14, 2017 | 3249 | 3265 | 3229 | 3257 | 0 | -7.57(-0.23%) |
Feb 13, 2017 | 3240 | 3272 | 3235 | 3265 | 0 | +36.32(+1.13%) |
Feb 10, 2017 | 3241 | 3243 | 3227 | 3228 | 0 | -3.03(-0.09%) |
Feb 09, 2017 | 3204 | 3250 | 3194 | 3231 | 0 | +36.32(+1.14%) |
Feb 08, 2017 | 3207 | 3219 | 3189 | 3195 | 0 | -4.54(-0.14%) |
Feb 07, 2017 | 3199 | 3217 | 3189 | 3199 | 0 | -10.59(-0.33%) |
Feb 06, 2017 | 3203 | 3211 | 3185 | 3210 | 0 | -2.02(-0.06%) |
Feb 03, 2017 | 3203 | 3213 | 3181 | 3212 | 0 | +25.72(+0.81%) |
Feb 02, 2017 | 3190 | 3198 | 3165 | 3186 | 0 | -20.68(-0.64%) |