Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1049 | 1056 | 1034 | 1043 | 0 | -8.70(-0.83%) |
Feb 27, 2017 | 1047 | 1058 | 1040 | 1051 | 0 | +2.58(+0.25%) |
Feb 24, 2017 | 1038 | 1054 | 1030 | 1049 | 0 | +6.38(+0.61%) |
Feb 23, 2017 | 1052 | 1058 | 1035 | 1042 | 0 | -6.54(-0.62%) |
Feb 22, 2017 | 1051 | 1056 | 1038 | 1049 | 0 | -4.42(-0.42%) |
Feb 21, 2017 | 1051 | 1062 | 1042 | 1053 | 0 | -7.52(-0.71%) |
Feb 17, 2017 | 1061 | 1061 | 1061 | 1061 | 0 | +2.76(+0.26%) |
Feb 16, 2017 | 1062 | 1069 | 1048 | 1058 | 0 | -9.05(-0.85%) |
Feb 15, 2017 | 1058 | 1073 | 1051 | 1067 | 0 | +7.94(+0.75%) |
Feb 14, 2017 | 1056 | 1066 | 1047 | 1059 | 0 | +1.67(+0.16%) |
Feb 13, 2017 | 1059 | 1068 | 1049 | 1057 | 0 | +2.79(+0.26%) |
Feb 10, 2017 | 1052 | 1060 | 1041 | 1055 | 0 | +6.85(+0.65%) |
Feb 09, 2017 | 1039 | 1055 | 1034 | 1048 | 0 | +9.15(+0.88%) |
Feb 08, 2017 | 1034 | 1046 | 1024 | 1039 | 0 | +5.38(+0.52%) |
Feb 07, 2017 | 1036 | 1044 | 1026 | 1033 | 0 | -1.51(-0.15%) |
Feb 06, 2017 | 1037 | 1045 | 1027 | 1035 | 0 | -3.64(-0.35%) |
Feb 03, 2017 | 1034 | 1047 | 1027 | 1038 | 0 | +7.65(+0.74%) |
Feb 02, 2017 | 1031 | 1041 | 1021 | 1031 | 0 | -2.35(-0.23%) |
Feb 01, 2017 | 1038 | 1046 | 1025 | 1033 | 0 | -2.66(-0.26%) |
Jan 31, 2017 | 1034 | 1043 | 1022 | 1036 | 0 | -1.76(-0.17%) |
Jan 30, 2017 | 1040 | 1046 | 1025 | 1038 | 0 | -5.49(-0.53%) |
Jan 27, 2017 | 1048 | 1054 | 1033 | 1043 | 0 | -4.18(-0.40%) |
Jan 26, 2017 | 1049 | 1062 | 1038 | 1047 | 0 | -1.53(-0.15%) |
Jan 25, 2017 | 1045 | 1057 | 1038 | 1049 | 0 | +8.40(+0.81%) |
Jan 24, 2017 | 1032 | 1046 | 1027 | 1040 | 0 | +10.81(+1.05%) |
Jan 23, 2017 | 1030 | 1039 | 1020 | 1030 | 0 | -3.36(-0.33%) |
Jan 20, 2017 | 1032 | 1042 | 1024 | 1033 | 0 | +3.00(+0.29%) |
Jan 19, 2017 | 1038 | 1045 | 1024 | 1030 | 0 | -6.28(-0.61%) |
Jan 18, 2017 | 1035 | 1043 | 1024 | 1036 | 0 | -1.02(-0.10%) |
Jan 17, 2017 | 1039 | 1050 | 1029 | 1037 | 0 | -4.38(-0.42%) |
Jan 16, 2017 | 1042 | 1042 | 1042 | 1042 | 0 | +0.06(+0.01%) |
Jan 13, 2017 | 1039 | 1049 | 1033 | 1042 | 0 | +4.65(+0.45%) |
Jan 12, 2017 | 1039 | 1046 | 1025 | 1037 | 0 | -3.42(-0.33%) |
Jan 11, 2017 | 1037 | 1048 | 1027 | 1040 | 0 | +3.78(+0.36%) |
Jan 10, 2017 | 1031 | 1045 | 1025 | 1037 | 0 | +6.23(+0.60%) |
Jan 09, 2017 | 1034 | 1040 | 1023 | 1030 | 0 | -4.09(-0.40%) |
Jan 06, 2017 | 1035 | 1045 | 1024 | 1034 | 0 | -0.15(-0.01%) |
Jan 05, 2017 | 1036 | 1048 | 1023 | 1035 | 0 | -5.94(-0.57%) |
Jan 04, 2017 | 1032 | 1047 | 1026 | 1040 | 0 | +11.36(+1.10%) |
Jan 03, 2017 | 1029 | 1041 | 1016 | 1029 | 0 | +7.43(+0.73%) |
Dec 30, 2016 | 1022 | 1022 | 1022 | 1022 | 0 | -6.72(-0.65%) |
Dec 29, 2016 | 1029 | 1037 | 1022 | 1028 | 0 | +0.45(+0.04%) |
Dec 28, 2016 | 1039 | 1043 | 1024 | 1028 | 0 | -9.59(-0.92%) |
Dec 27, 2016 | 1035 | 1045 | 1030 | 1038 | 0 | +3.80(+0.37%) |
Dec 23, 2016 | 1034 | 1034 | 1034 | 1034 | 0 | +0.09(+0.01%) |
Dec 22, 2016 | 1044 | 1049 | 1027 | 1034 | 0 | -12.32(-1.18%) |
Dec 21, 2016 | 1046 | 1054 | 1038 | 1046 | 0 | -1.44(-0.14%) |
Dec 20, 2016 | 1044 | 1055 | 1036 | 1047 | 0 | +5.80(+0.56%) |
Dec 19, 2016 | 1040 | 1051 | 1032 | 1042 | 0 | +2.19(+0.21%) |
Dec 16, 2016 | 1045 | 1054 | 1032 | 1039 | 0 | -3.53(-0.34%) |
Dec 15, 2016 | 1042 | 1055 | 1033 | 1043 | 0 | +1.55(+0.15%) |
Dec 14, 2016 | 1050 | 1058 | 1036 | 1041 | 0 | -9.52(-0.91%) |
Dec 13, 2016 | 1050 | 1061 | 1039 | 1051 | 0 | +4.71(+0.45%) |
Dec 12, 2016 | 1051 | 1058 | 1037 | 1046 | 0 | -7.60(-0.72%) |
Dec 09, 2016 | 1053 | 1064 | 1042 | 1054 | 0 | +3.61(+0.34%) |
Dec 08, 2016 | 1048 | 1061 | 1036 | 1050 | 0 | +1.63(+0.16%) |
Dec 07, 2016 | 1033 | 1053 | 1026 | 1049 | 0 | +15.03(+1.45%) |
Dec 06, 2016 | 1027 | 1039 | 1018 | 1034 | 0 | +8.45(+0.82%) |
Dec 05, 2016 | 1022 | 1035 | 1014 | 1025 | 0 | +8.41(+0.83%) |
Dec 02, 2016 | 1019 | 1030 | 1008 | 1017 | 0 | -2.28(-0.22%) |