Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2078 | 2080 | 2068 | 2068 | 0 | -16.02(-0.77%) |
Jan 30, 2017 | 2075 | 2089 | 2068 | 2084 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 2075 | 2089 | 2068 | 2084 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 2075 | 2089 | 2068 | 2084 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 2075 | 2089 | 2068 | 2084 | 0 | +0.00(+0.00%) |
Jan 26, 2017 | 2075 | 2089 | 2068 | 2084 | 0 | +16.65(+0.81%) |
Jan 25, 2017 | 2075 | 2078 | 2063 | 2067 | 0 | +1.18(+0.06%) |
Jan 24, 2017 | 2070 | 2073 | 2059 | 2066 | 0 | -0.23(-0.01%) |
Jan 23, 2017 | 2068 | 2074 | 2059 | 2066 | 0 | +0.38(+0.02%) |
Jan 22, 2017 | 2066 | 2072 | 2064 | 2066 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 2066 | 2072 | 2064 | 2066 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 2066 | 2072 | 2064 | 2066 | 0 | -7.18(-0.35%) |
Jan 19, 2017 | 2086 | 2091 | 2065 | 2073 | 0 | +2.25(+0.11%) |
Jan 18, 2017 | 2074 | 2075 | 2058 | 2071 | 0 | -1.33(-0.06%) |
Jan 17, 2017 | 2068 | 2079 | 2066 | 2072 | 0 | +7.70(+0.37%) |
Jan 16, 2017 | 2077 | 2080 | 2059 | 2064 | 0 | -12.62(-0.61%) |
Jan 15, 2017 | 2077 | 2081 | 2073 | 2077 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 2077 | 2081 | 2073 | 2077 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 2077 | 2081 | 2073 | 2077 | 0 | -10.35(-0.50%) |
Jan 12, 2017 | 2078 | 2087 | 2074 | 2087 | 0 | +11.97(+0.58%) |
Jan 11, 2017 | 2048 | 2080 | 2048 | 2075 | 0 | +30.05(+1.47%) |
Jan 10, 2017 | 2043 | 2047 | 2040 | 2045 | 0 | -3.66(-0.18%) |
Jan 09, 2017 | 2053 | 2053 | 2046 | 2049 | 0 | -0.34(-0.02%) |
Jan 08, 2017 | 2048 | 2052 | 2046 | 2049 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 2048 | 2052 | 2046 | 2049 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 2048 | 2052 | 2046 | 2049 | 0 | +7.17(+0.35%) |
Jan 05, 2017 | 2046 | 2046 | 2039 | 2042 | 0 | -3.69(-0.18%) |
Jan 04, 2017 | 2046 | 2046 | 2041 | 2046 | 0 | +1.67(+0.08%) |
Jan 03, 2017 | 2034 | 2044 | 2028 | 2044 | 0 | +17.81(+0.88%) |
Jan 02, 2017 | 2022 | 2032 | 2016 | 2026 | 0 | -0.30(-0.01%) |
Jan 01, 2017 | 2020 | 2027 | 2016 | 2026 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 2020 | 2027 | 2016 | 2026 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 2020 | 2027 | 2016 | 2026 | 0 | +0.00(+0.00%) |
Dec 29, 2016 | 2020 | 2027 | 2016 | 2026 | 0 | +1.97(+0.10%) |
Dec 28, 2016 | 2022 | 2030 | 2021 | 2024 | 0 | -17.68(-0.87%) |
Dec 27, 2016 | 2041 | 2044 | 2037 | 2042 | 0 | +4.42(+0.22%) |
Dec 26, 2016 | 2038 | 2040 | 2035 | 2038 | 0 | +1.85(+0.09%) |
Dec 25, 2016 | 2036 | 2038 | 2032 | 2036 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 2036 | 2038 | 2032 | 2036 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 2036 | 2038 | 2032 | 2036 | 0 | +0.17(+0.01%) |
Dec 22, 2016 | 2042 | 2043 | 2034 | 2036 | 0 | -2.23(-0.11%) |
Dec 21, 2016 | 2049 | 2053 | 2038 | 2038 | 0 | -3.98(-0.19%) |
Dec 20, 2016 | 2045 | 2047 | 2041 | 2042 | 0 | +3.55(+0.17%) |
Dec 19, 2016 | 2039 | 2046 | 2037 | 2038 | 0 | -3.85(-0.19%) |
Dec 18, 2016 | 2037 | 2044 | 2033 | 2042 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 2037 | 2044 | 2033 | 2042 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 2037 | 2044 | 2033 | 2042 | 0 | +5.59(+0.27%) |
Dec 15, 2016 | 2022 | 2041 | 2022 | 2037 | 0 | -0.22(-0.01%) |
Dec 14, 2016 | 2043 | 2044 | 2031 | 2037 | 0 | +0.89(+0.04%) |
Dec 13, 2016 | 2026 | 2036 | 2024 | 2036 | 0 | +8.74(+0.43%) |
Dec 12, 2016 | 2032 | 2032 | 2021 | 2027 | 0 | +2.55(+0.13%) |
Dec 11, 2016 | 2025 | 2027 | 2020 | 2025 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 2025 | 2027 | 2020 | 2025 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 2025 | 2027 | 2020 | 2025 | 0 | -6.38(-0.31%) |
Dec 08, 2016 | 2008 | 2031 | 2008 | 2031 | 0 | +39.18(+1.97%) |
Dec 07, 2016 | 1996 | 1998 | 1987 | 1992 | 0 | +2.03(+0.10%) |
Dec 06, 2016 | 1977 | 1993 | 1977 | 1990 | 0 | +26.50(+1.35%) |
Dec 05, 2016 | 1966 | 1971 | 1961 | 1963 | 0 | -7.25(-0.37%) |
Dec 04, 2016 | 1980 | 1982 | 1966 | 1971 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 1980 | 1982 | 1966 | 1971 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 1980 | 1982 | 1966 | 1971 | 0 | -13.14(-0.66%) |
Dec 01, 2016 | 1987 | 1989 | 1980 | 1984 | 0 | +0.27(+0.01%) |
Nov 30, 2016 | 1980 | 1988 | 1977 | 1983 | 0 | +5.09(+0.26%) |
Nov 29, 2016 | 1977 | 1983 | 1972 | 1978 | 0 | +0.26(+0.01%) |
Nov 28, 2016 | 1977 | 1983 | 1967 | 1978 | 0 | +3.67(+0.19%) |
Nov 27, 2016 | 1973 | 1978 | 1969 | 1974 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 1973 | 1978 | 1969 | 1974 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 1973 | 1978 | 1969 | 1974 | 0 | +3.20(+0.16%) |
Nov 24, 2016 | 1985 | 1989 | 1968 | 1971 | 0 | -16.69(-0.84%) |
Nov 23, 2016 | 1988 | 1997 | 1981 | 1988 | 0 | +4.48(+0.23%) |
Nov 22, 2016 | 1976 | 1987 | 1974 | 1983 | 0 | +17.42(+0.89%) |
Nov 21, 2016 | 1971 | 1976 | 1962 | 1966 | 0 | -8.53(-0.43%) |
Nov 20, 2016 | 1983 | 1983 | 1968 | 1975 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 1983 | 1983 | 1968 | 1975 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 1983 | 1983 | 1968 | 1975 | 0 | -5.97(-0.30%) |
Nov 17, 2016 | 1976 | 1984 | 1969 | 1981 | 0 | +0.90(+0.05%) |
Nov 16, 2016 | 1981 | 1986 | 1977 | 1980 | 0 | +12.12(+0.62%) |
Nov 15, 2016 | 1977 | 1979 | 1967 | 1968 | 0 | -6.87(-0.35%) |
Nov 14, 2016 | 1983 | 1989 | 1974 | 1974 | 0 | -10.03(-0.51%) |
Nov 13, 2016 | 1989 | 1994 | 1982 | 1984 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 1989 | 1994 | 1982 | 1984 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 1989 | 1994 | 1982 | 1984 | 0 | -18.17(-0.91%) |
Nov 10, 2016 | 1990 | 2003 | 1983 | 2003 | 0 | +44.22(+2.26%) |
Nov 09, 2016 | 2008 | 2015 | 1931 | 1958 | 0 | -45.00(-2.25%) |
Nov 08, 2016 | 2010 | 2010 | 1994 | 2003 | 0 | +5.80(+0.29%) |
Nov 07, 2016 | 1998 | 2002 | 1992 | 1998 | 0 | +15.56(+0.79%) |
Nov 06, 2016 | 1984 | 1985 | 1977 | 1982 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 1984 | 1985 | 1977 | 1982 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 1984 | 1985 | 1977 | 1982 | 0 | -1.78(-0.09%) |
Nov 03, 2016 | 1975 | 1989 | 1974 | 1984 | 0 | +4.86(+0.25%) |
Nov 02, 2016 | 1995 | 1997 | 1976 | 1979 | 0 | -28.45(-1.42%) |