Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2365 | 2370 | 2363 | 2363 | 0 | -5.34(-0.23%) |
Mar 30, 2017 | 2361 | 2370 | 2359 | 2368 | 0 | +6.93(+0.29%) |
Mar 29, 2017 | 2357 | 2363 | 2353 | 2361 | 0 | +2.56(+0.11%) |
Mar 28, 2017 | 2340 | 2364 | 2338 | 2359 | 0 | +16.98(+0.73%) |
Mar 27, 2017 | 2329 | 2345 | 2322 | 2342 | 0 | -2.39(-0.10%) |
Mar 24, 2017 | 2350 | 2356 | 2336 | 2344 | 0 | -1.98(-0.08%) |
Mar 23, 2017 | 2346 | 2359 | 2342 | 2346 | 0 | -2.49(-0.11%) |
Mar 22, 2017 | 2343 | 2352 | 2336 | 2348 | 0 | +4.43(+0.19%) |
Mar 21, 2017 | 2379 | 2382 | 2342 | 2344 | 0 | -29.45(-1.24%) |
Mar 20, 2017 | 2378 | 2380 | 2370 | 2373 | 0 | -4.78(-0.20%) |
Mar 17, 2017 | 2384 | 2386 | 2378 | 2378 | 0 | -3.13(-0.13%) |
Mar 16, 2017 | 2388 | 2388 | 2377 | 2381 | 0 | -3.88(-0.16%) |
Mar 15, 2017 | 2370 | 2390 | 2369 | 2385 | 0 | +19.81(+0.84%) |
Mar 14, 2017 | 2369 | 2369 | 2358 | 2365 | 0 | -8.02(-0.34%) |
Mar 13, 2017 | 2372 | 2374 | 2369 | 2373 | 0 | +0.87(+0.04%) |
Mar 10, 2017 | 2373 | 2377 | 2363 | 2373 | 0 | +7.73(+0.33%) |
Mar 09, 2017 | 2363 | 2369 | 2355 | 2365 | 0 | +1.89(+0.08%) |
Mar 08, 2017 | 2370 | 2373 | 2361 | 2363 | 0 | -5.41(-0.23%) |
Mar 07, 2017 | 2371 | 2375 | 2366 | 2368 | 0 | -6.92(-0.29%) |
Mar 06, 2017 | 2375 | 2379 | 2368 | 2375 | 0 | -7.81(-0.33%) |
Mar 03, 2017 | 2381 | 2384 | 2375 | 2383 | 0 | +1.20(+0.05%) |
Mar 02, 2017 | 2395 | 2395 | 2380 | 2382 | 0 | -14.04(-0.59%) |
Mar 01, 2017 | 2380 | 2401 | 2380 | 2396 | 0 | +32.32(+1.37%) |
Feb 28, 2017 | 2366 | 2368 | 2359 | 2364 | 0 | -6.11(-0.26%) |
Feb 27, 2017 | 2365 | 2372 | 2362 | 2370 | 0 | +2.41(+0.10%) |
Feb 24, 2017 | 2356 | 2367 | 2353 | 2367 | 0 | +3.53(+0.15%) |
Feb 23, 2017 | 2368 | 2368 | 2355 | 2364 | 0 | +0.99(+0.04%) |
Feb 22, 2017 | 2361 | 2365 | 2358 | 2363 | 0 | -2.56(-0.11%) |
Feb 21, 2017 | 2355 | 2367 | 2355 | 2365 | 0 | +14.22(+0.60%) |
Feb 17, 2017 | 2351 | 2351 | 2351 | 0 | +3.94(+0.17%) | |
Feb 16, 2017 | 2350 | 2351 | 2339 | 2347 | 0 | -2.03(-0.09%) |
Feb 15, 2017 | 2336 | 2351 | 2335 | 2349 | 0 | +11.67(+0.50%) |
Feb 14, 2017 | 2326 | 2338 | 2322 | 2338 | 0 | +9.33(+0.40%) |
Feb 13, 2017 | 2322 | 2332 | 2321 | 2328 | 0 | +12.15(+0.52%) |
Feb 10, 2017 | 2312 | 2319 | 2311 | 2316 | 0 | +8.23(+0.36%) |
Feb 09, 2017 | 2297 | 2311 | 2297 | 2308 | 0 | +13.20(+0.58%) |
Feb 08, 2017 | 2290 | 2296 | 2285 | 2295 | 0 | +1.59(+0.07%) |
Feb 07, 2017 | 2296 | 2299 | 2290 | 2293 | 0 | +0.52(+0.02%) |
Feb 06, 2017 | 2294 | 2296 | 2289 | 2293 | 0 | -4.86(-0.21%) |
Feb 03, 2017 | 2289 | 2298 | 2288 | 2297 | 0 | +16.57(+0.73%) |
Feb 02, 2017 | 2277 | 2284 | 2272 | 2281 | 0 | +1.30(+0.06%) |
Feb 01, 2017 | 2286 | 2289 | 2272 | 2280 | 0 | +0.68(+0.03%) |
Jan 31, 2017 | 2274 | 2279 | 2267 | 2279 | 0 | -2.03(-0.09%) |
Jan 30, 2017 | 2286 | 2286 | 2269 | 2281 | 0 | -13.79(-0.60%) |
Jan 27, 2017 | 2299 | 2299 | 2292 | 2295 | 0 | -1.99(-0.09%) |
Jan 26, 2017 | 2299 | 2301 | 2294 | 2297 | 0 | -1.69(-0.07%) |
Jan 25, 2017 | 2289 | 2300 | 2289 | 2298 | 0 | +18.30(+0.80%) |
Jan 24, 2017 | 2268 | 2285 | 2267 | 2280 | 0 | +14.87(+0.66%) |
Jan 23, 2017 | 2268 | 2272 | 2257 | 2265 | 0 | -6.11(-0.27%) |
Jan 20, 2017 | 2270 | 2277 | 2265 | 2271 | 0 | +7.62(+0.34%) |
Jan 19, 2017 | 2272 | 2274 | 2258 | 2264 | 0 | -8.20(-0.36%) |
Jan 18, 2017 | 2269 | 2272 | 2263 | 2272 | 0 | +4.00(+0.18%) |
Jan 17, 2017 | 2269 | 2272 | 2263 | 2268 | 0 | -6.75(-0.30%) |
Jan 13, 2017 | 2275 | 2275 | 2275 | 0 | +4.20(+0.18%) | |
Jan 12, 2017 | 2271 | 2272 | 2254 | 2270 | 0 | -4.88(-0.21%) |
Jan 11, 2017 | 2269 | 2275 | 2261 | 2275 | 0 | +6.42(+0.28%) |
Jan 10, 2017 | 2270 | 2279 | 2265 | 2269 | 0 | +0.00(+0.00%) |
Jan 09, 2017 | 2274 | 2275 | 2269 | 2269 | 0 | -8.08(-0.35%) |
Jan 06, 2017 | 2271 | 2282 | 2264 | 2277 | 0 | +7.98(+0.35%) |
Jan 05, 2017 | 2268 | 2272 | 2260 | 2269 | 0 | -1.75(-0.08%) |
Jan 04, 2017 | 2262 | 2273 | 2262 | 2271 | 0 | +12.92(+0.57%) |