Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1299 | 1306 | 1286 | 1295 | 0 | -0.41(-0.03%) |
Apr 27, 2017 | 1295 | 1302 | 1287 | 1296 | 0 | +6.70(+0.52%) |
Apr 26, 2017 | 1292 | 1298 | 1283 | 1289 | 0 | -2.04(-0.16%) |
Apr 25, 2017 | 1288 | 1296 | 1283 | 1291 | 0 | +6.66(+0.52%) |
Apr 24, 2017 | 1284 | 1290 | 1277 | 1284 | 0 | +13.46(+1.06%) |
Apr 21, 2017 | 1274 | 1279 | 1264 | 1271 | 0 | -1.27(-0.10%) |
Apr 20, 2017 | 1266 | 1278 | 1261 | 1272 | 0 | +9.97(+0.79%) |
Apr 19, 2017 | 1268 | 1274 | 1258 | 1262 | 0 | -3.02(-0.24%) |
Apr 18, 2017 | 1263 | 1272 | 1258 | 1265 | 0 | -1.71(-0.13%) |
Apr 17, 2017 | 1260 | 1269 | 1257 | 1267 | 0 | +11.05(+0.88%) |
Apr 13, 2017 | 1261 | 1270 | 1254 | 1256 | 0 | -6.76(-0.54%) |
Apr 12, 2017 | 1265 | 1271 | 1257 | 1263 | 0 | -3.07(-0.24%) |
Apr 11, 2017 | 1270 | 1274 | 1254 | 1266 | 0 | -5.93(-0.47%) |
Apr 10, 2017 | 1272 | 1279 | 1265 | 1272 | 0 | +1.13(+0.09%) |
Apr 07, 2017 | 1270 | 1277 | 1264 | 1271 | 0 | +0.09(+0.01%) |
Apr 06, 2017 | 1274 | 1279 | 1265 | 1270 | 0 | -3.39(-0.27%) |
Apr 05, 2017 | 1281 | 1290 | 1271 | 1274 | 0 | -4.15(-0.32%) |
Apr 04, 2017 | 1273 | 1282 | 1268 | 1278 | 0 | +2.60(+0.20%) |
Apr 03, 2017 | 1276 | 1283 | 1267 | 1275 | 0 | +0.04(+0.00%) |
Mar 31, 2017 | 1275 | 1283 | 1270 | 1275 | 0 | -1.10(-0.09%) |
Mar 30, 2017 | 1274 | 1282 | 1270 | 1276 | 0 | +1.15(+0.09%) |
Mar 29, 2017 | 1271 | 1280 | 1266 | 1275 | 0 | +2.43(+0.19%) |
Mar 28, 2017 | 1266 | 1278 | 1261 | 1273 | 0 | +7.74(+0.61%) |
Mar 27, 2017 | 1256 | 1270 | 1250 | 1265 | 0 | +0.62(+0.05%) |
Mar 24, 2017 | 1269 | 1275 | 1259 | 1265 | 0 | +1.34(+0.11%) |
Mar 23, 2017 | 1263 | 1271 | 1256 | 1263 | 0 | -1.99(-0.16%) |
Mar 22, 2017 | 1257 | 1270 | 1251 | 1265 | 0 | +8.47(+0.67%) |
Mar 21, 2017 | 1280 | 1284 | 1254 | 1257 | 0 | -17.66(-1.39%) |
Mar 20, 2017 | 1273 | 1282 | 1267 | 1274 | 0 | +4.46(+0.35%) |
Mar 17, 2017 | 1271 | 1277 | 1264 | 1270 | 0 | +1.57(+0.12%) |
Mar 16, 2017 | 1270 | 1275 | 1262 | 1268 | 0 | +6.44(+0.51%) |
Mar 15, 2017 | 1255 | 1266 | 1248 | 1262 | 0 | +9.00(+0.72%) |
Mar 14, 2017 | 1255 | 1259 | 1247 | 1253 | 0 | -4.83(-0.38%) |
Mar 13, 2017 | 1255 | 1263 | 1250 | 1258 | 0 | +3.43(+0.27%) |
Mar 10, 2017 | 1254 | 1259 | 1247 | 1254 | 0 | +5.27(+0.42%) |
Mar 09, 2017 | 1249 | 1255 | 1241 | 1249 | 0 | -0.67(-0.05%) |
Mar 08, 2017 | 1249 | 1257 | 1244 | 1250 | 0 | +1.16(+0.09%) |
Mar 07, 2017 | 1247 | 1256 | 1243 | 1249 | 0 | +0.03(+0.00%) |
Mar 06, 2017 | 1247 | 1254 | 1241 | 1249 | 0 | -3.30(-0.26%) |
Mar 03, 2017 | 1249 | 1255 | 1243 | 1252 | 0 | +2.71(+0.22%) |
Mar 02, 2017 | 1255 | 1259 | 1244 | 1249 | 0 | -8.41(-0.67%) |
Mar 01, 2017 | 1250 | 1262 | 1244 | 1258 | 0 | +13.71(+1.10%) |
Feb 28, 2017 | 1247 | 1252 | 1239 | 1244 | 0 | -4.55(-0.36%) |
Feb 27, 2017 | 1250 | 1256 | 1241 | 1248 | 0 | -4.08(-0.33%) |
Feb 24, 2017 | 1245 | 1255 | 1239 | 1252 | 0 | +1.83(+0.15%) |
Feb 23, 2017 | 1254 | 1259 | 1244 | 1251 | 0 | -1.33(-0.11%) |
Feb 22, 2017 | 1249 | 1256 | 1243 | 1252 | 0 | +1.49(+0.12%) |
Feb 21, 2017 | 1246 | 1254 | 1242 | 1250 | 0 | +6.30(+0.51%) |
Feb 17, 2017 | 1244 | 1244 | 1244 | 1244 | 0 | +3.40(+0.27%) |
Feb 16, 2017 | 1239 | 1248 | 1233 | 1241 | 0 | +3.13(+0.25%) |
Feb 15, 2017 | 1231 | 1241 | 1226 | 1238 | 0 | +5.39(+0.44%) |
Feb 14, 2017 | 1228 | 1236 | 1221 | 1232 | 0 | +1.32(+0.11%) |
Feb 13, 2017 | 1227 | 1236 | 1222 | 1231 | 0 | +7.22(+0.59%) |
Feb 10, 2017 | 1222 | 1230 | 1216 | 1224 | 0 | +3.99(+0.33%) |
Feb 09, 2017 | 1218 | 1227 | 1212 | 1220 | 0 | +3.18(+0.26%) |
Feb 08, 2017 | 1215 | 1223 | 1208 | 1217 | 0 | +3.71(+0.31%) |
Feb 07, 2017 | 1212 | 1220 | 1205 | 1213 | 0 | +2.72(+0.22%) |
Feb 06, 2017 | 1208 | 1215 | 1201 | 1210 | 0 | +0.56(+0.05%) |
Feb 03, 2017 | 1208 | 1216 | 1201 | 1210 | 0 | +2.24(+0.19%) |
Feb 02, 2017 | 1206 | 1216 | 1196 | 1207 | 0 | -0.55(-0.05%) |