Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2167 | 2167 | 2160 | 2160 | 0 | -4.41(-0.20%) |
Mar 30, 2017 | 2170 | 2174 | 2159 | 2165 | 0 | -2.34(-0.11%) |
Mar 29, 2017 | 2172 | 2172 | 2162 | 2167 | 0 | +3.67(+0.17%) |
Mar 28, 2017 | 2167 | 2169 | 2158 | 2163 | 0 | +7.65(+0.35%) |
Mar 27, 2017 | 2161 | 2165 | 2153 | 2156 | 0 | -13.29(-0.61%) |
Mar 26, 2017 | 2171 | 2179 | 2163 | 2169 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 2171 | 2179 | 2163 | 2169 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 2171 | 2179 | 2163 | 2169 | 0 | -3.77(-0.17%) |
Mar 23, 2017 | 2174 | 2182 | 2171 | 2173 | 0 | +4.42(+0.20%) |
Mar 22, 2017 | 2160 | 2170 | 2159 | 2168 | 0 | -10.08(-0.46%) |
Mar 21, 2017 | 2163 | 2182 | 2160 | 2178 | 0 | +21.37(+0.99%) |
Mar 20, 2017 | 2160 | 2161 | 2152 | 2157 | 0 | -7.57(-0.35%) |
Mar 19, 2017 | 2150 | 2165 | 2149 | 2165 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 2150 | 2165 | 2149 | 2165 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 2150 | 2165 | 2149 | 2165 | 0 | +14.50(+0.67%) |
Mar 16, 2017 | 2155 | 2157 | 2143 | 2150 | 0 | +17.08(+0.80%) |
Mar 15, 2017 | 2128 | 2135 | 2127 | 2133 | 0 | -0.78(-0.04%) |
Mar 14, 2017 | 2127 | 2136 | 2124 | 2134 | 0 | +16.19(+0.76%) |
Mar 13, 2017 | 2102 | 2123 | 2101 | 2118 | 0 | +20.24(+0.97%) |
Mar 12, 2017 | 2089 | 2102 | 2082 | 2097 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 2089 | 2102 | 2082 | 2097 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 2089 | 2102 | 2082 | 2097 | 0 | +6.29(+0.30%) |
Mar 09, 2017 | 2098 | 2100 | 2091 | 2091 | 0 | -4.35(-0.21%) |
Mar 08, 2017 | 2092 | 2102 | 2088 | 2095 | 0 | +1.36(+0.06%) |
Mar 07, 2017 | 2081 | 2097 | 2079 | 2094 | 0 | +12.69(+0.61%) |
Mar 06, 2017 | 2073 | 2084 | 2068 | 2081 | 0 | +2.61(+0.13%) |
Mar 05, 2017 | 2091 | 2092 | 2072 | 2079 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 2091 | 2092 | 2072 | 2079 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 2091 | 2092 | 2072 | 2079 | 0 | -23.90(-1.14%) |
Mar 02, 2017 | 2105 | 2113 | 2096 | 2103 | 0 | +11.01(+0.53%) |
Mar 01, 2017 | 2087 | 2094 | 2084 | 2092 | 0 | +0.00(+0.00%) |
Feb 28, 2017 | 2087 | 2094 | 2084 | 2092 | 0 | +6.12(+0.29%) |
Feb 27, 2017 | 2095 | 2097 | 2084 | 2086 | 0 | -8.60(-0.41%) |
Feb 26, 2017 | 2106 | 2108 | 2090 | 2094 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 2106 | 2108 | 2090 | 2094 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 2106 | 2108 | 2090 | 2094 | 0 | -13.51(-0.64%) |
Feb 23, 2017 | 2106 | 2109 | 2103 | 2108 | 0 | +1.02(+0.05%) |
Feb 22, 2017 | 2106 | 2109 | 2102 | 2107 | 0 | +3.68(+0.17%) |
Feb 21, 2017 | 2086 | 2108 | 2085 | 2103 | 0 | +18.54(+0.89%) |
Feb 20, 2017 | 2084 | 2086 | 2077 | 2084 | 0 | +3.81(+0.18%) |
Feb 19, 2017 | 2073 | 2081 | 2073 | 2081 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 2073 | 2081 | 2073 | 2081 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 2073 | 2081 | 2073 | 2081 | 0 | -1.26(-0.06%) |
Feb 16, 2017 | 2088 | 2093 | 2078 | 2082 | 0 | -2.02(-0.10%) |
Feb 15, 2017 | 2074 | 2088 | 2070 | 2084 | 0 | +9.29(+0.45%) |
Feb 14, 2017 | 2079 | 2082 | 2068 | 2075 | 0 | -4.08(-0.20%) |
Feb 13, 2017 | 2075 | 2079 | 2070 | 2079 | 0 | +3.57(+0.17%) |
Feb 12, 2017 | 2076 | 2081 | 2072 | 2075 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 2076 | 2081 | 2072 | 2075 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 2076 | 2081 | 2072 | 2075 | 0 | +9.20(+0.45%) |
Feb 09, 2017 | 2067 | 2073 | 2062 | 2066 | 0 | +0.80(+0.04%) |
Feb 08, 2017 | 2073 | 2073 | 2052 | 2065 | 0 | -10.13(-0.49%) |
Feb 07, 2017 | 2078 | 2079 | 2071 | 2075 | 0 | -2.45(-0.12%) |
Feb 06, 2017 | 2086 | 2088 | 2073 | 2078 | 0 | +4.50(+0.22%) |
Feb 05, 2017 | 2076 | 2080 | 2064 | 2073 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 2076 | 2080 | 2064 | 2073 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 2076 | 2080 | 2064 | 2073 | 0 | +2.15(+0.10%) |
Feb 02, 2017 | 2080 | 2092 | 2068 | 2071 | 0 | -9.47(-0.46%) |
Feb 01, 2017 | 2075 | 2083 | 2074 | 2080 | 0 | +12.91(+0.62%) |
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%) |