Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1084 | 1027 | 1071 | 0 | +38.96(+3.78%) | |
Mar 30, 2017 | 1051 | 1021 | 1032 | 0 | -8.33(-0.80%) | |
Mar 29, 2017 | 1058 | 1009 | 1040 | 0 | -2.72(-0.26%) | |
Mar 28, 2017 | 1070 | 1012 | 1043 | 0 | -5.96(-0.57%) | |
Mar 27, 2017 | 1051 | 960.32 | 1049 | 0 | +86.09(+8.94%) | |
Mar 26, 2017 | 1005 | 950.25 | 962.72 | 0 | -3.33(-0.34%) | |
Mar 25, 2017 | 1017 | 890.66 | 966.05 | 0 | +21.31(+2.26%) | |
Mar 24, 2017 | 1044 | 935.00 | 944.74 | 0 | -95.25(-9.16%) | |
Mar 23, 2017 | 1070 | 1030 | 1040 | 0 | -16.40(-1.55%) | |
Mar 22, 2017 | 1131 | 1012 | 1056 | 0 | -68.12(-6.06%) | |
Mar 21, 2017 | 1134 | 1047 | 1125 | 0 | +74.73(+7.12%) | |
Mar 20, 2017 | 1065 | 1018 | 1050 | 0 | +20.79(+2.02%) | |
Mar 19, 2017 | 1068 | 962.96 | 1029 | 0 | +68.41(+7.12%) | |
Mar 18, 2017 | 1111 | 949.68 | 960.58 | 0 | -128.88(-11.83%) | |
Mar 17, 2017 | 1183 | 1088 | 1089 | 0 | -91.92(-7.78%) | |
Mar 16, 2017 | 1250 | 1135 | 1181 | 0 | -65.04(-5.22%) | |
Mar 15, 2017 | 1250 | 1231 | 1246 | 0 | +7.98(+0.64%) | |
Mar 14, 2017 | 1250 | 1218 | 1238 | 0 | +3.94(+0.32%) | |
Mar 13, 2017 | 1244 | 1208 | 1234 | 0 | +15.60(+1.28%) | |
Mar 12, 2017 | 1230 | 1166 | 1219 | 0 | +49.17(+4.20%) | |
Mar 11, 2017 | 1196 | 1079 | 1170 | 0 | +80.05(+7.35%) | |
Mar 10, 2017 | 1310 | 1008 | 1090 | 0 | -93.96(-7.94%) | |
Mar 09, 2017 | 1199 | 1128 | 1184 | 0 | +43.34(+3.80%) | |
Mar 08, 2017 | 1239 | 1133 | 1140 | 0 | -91.02(-7.39%) | |
Mar 07, 2017 | 1270 | 1169 | 1231 | 0 | -37.33(-2.94%) | |
Mar 06, 2017 | 1272 | 1250 | 1269 | 0 | +7.57(+0.60%) | |
Mar 05, 2017 | 1267 | 1238 | 1261 | 0 | +0.81(+0.06%) | |
Mar 04, 2017 | 1277 | 1226 | 1260 | 0 | -13.49(-1.06%) | |
Mar 03, 2017 | 1284 | 1239 | 1274 | 0 | +23.81(+1.90%) | |
Mar 02, 2017 | 1273 | 1205 | 1250 | 0 | +36.46(+3.00%) | |
Mar 01, 2017 | 1217 | 1179 | 1213 | 0 | +29.30(+2.47%) | |
Feb 28, 2017 | 1199 | 1173 | 1184 | 0 | +0.61(+0.05%) | |
Feb 27, 2017 | 1192 | 1156 | 1184 | 0 | +23.43(+2.02%) | |
Feb 26, 2017 | 1166 | 1130 | 1160 | 0 | +15.56(+1.36%) | |
Feb 25, 2017 | 1170 | 1114 | 1145 | 0 | -18.73(-1.61%) | |
Feb 24, 2017 | 1204 | 1096 | 1163 | 0 | -2.42(-0.21%) | |
Feb 23, 2017 | 1166 | 1104 | 1166 | 0 | +51.10(+4.58%) | |
Feb 22, 2017 | 1122 | 1081 | 1115 | 0 | +8.13(+0.73%) | |
Feb 21, 2017 | 1111 | 1066 | 1107 | 0 | +35.85(+3.35%) | |
Feb 20, 2017 | 1072 | 1035 | 1071 | 0 | +26.80(+2.57%) | |
Feb 19, 2017 | 1050 | 1030 | 1044 | 0 | -1.12(-0.11%) | |
Feb 18, 2017 | 1056 | 1037 | 1045 | 0 | -3.44(-0.33%) | |
Feb 17, 2017 | 1052 | 1024 | 1048 | 0 | +21.92(+2.14%) | |
Feb 16, 2017 | 1038 | 1003 | 1026 | 0 | +22.64(+2.26%) | |
Feb 15, 2017 | 1006 | 995.16 | 1004 | 0 | -0.65(-0.06%) | |
Feb 14, 2017 | 1008 | 983.40 | 1005 | 0 | +11.84(+1.19%) | |
Feb 13, 2017 | 1001 | 968.57 | 992.67 | 0 | -0.66(-0.07%) | |
Feb 12, 2017 | 1006 | 987.74 | 993.33 | 0 | -9.90(-0.99%) | |
Feb 11, 2017 | 1010 | 979.89 | 1003 | 0 | +9.01(+0.91%) | |
Feb 10, 2017 | 1004 | 942.50 | 994.22 | 0 | +28.93(+3.00%) | |
Feb 09, 2017 | 1062 | 913.87 | 965.29 | 0 | -77.46(-7.43%) | |
Feb 08, 2017 | 1060 | 1018 | 1043 | 0 | +0.08(+0.01%) | |
Feb 07, 2017 | 1048 | 1012 | 1043 | 0 | +26.68(+2.63%) | |
Feb 06, 2017 | 1021 | 997.74 | 1016 | 0 | +12.22(+1.22%) | |
Feb 05, 2017 | 1022 | 993.35 | 1004 | 0 | -16.96(-1.66%) | |
Feb 04, 2017 | 1029 | 992.00 | 1021 | 0 | +17.61(+1.76%) | |
Feb 03, 2017 | 1011 | 978.96 | 1003 | 0 | +3.54(+0.35%) | |
Feb 02, 2017 | 1003 | 966.17 | 999.58 | 0 | +23.60(+2.42%) | |
Feb 01, 2017 | 979.98 | 953.77 | 975.98 | 0 | +17.19(+1.79%) | |
Jan 31, 2017 | 960.09 | 913.75 | 958.79 | 0 | +40.86(+4.45%) | |
Jan 30, 2017 | 919.00 | 906.50 | 917.93 | 0 | +8.09(+0.89%) | |
Jan 29, 2017 | 917.20 | 907.73 | 909.84 | 0 | -4.04(-0.44%) | |
Jan 28, 2017 | 918.00 | 906.54 | 913.88 | 0 | +1.07(+0.12%) | |
Jan 27, 2017 | 917.44 | 903.00 | 912.81 | 0 | +4.67(+0.51%) | |
Jan 26, 2017 | 913.74 | 887.49 | 908.13 | 0 | +19.54(+2.20%) | |
Jan 25, 2017 | 901.75 | 878.24 | 888.59 | 0 | -2.17(-0.24%) | |
Jan 24, 2017 | 918.50 | 888.03 | 890.76 | 0 | -22.43(-2.46%) | |
Jan 23, 2017 | 921.28 | 906.61 | 913.18 | 0 | +0.58(+0.06%) | |
Jan 22, 2017 | 931.37 | 883.38 | 912.61 | 0 | -1.28(-0.14%) | |
Jan 21, 2017 | 924.07 | 890.21 | 913.89 | 0 | +23.36(+2.62%) | |
Jan 20, 2017 | 896.25 | 875.00 | 890.53 | 0 | -0.38(-0.04%) | |
Jan 19, 2017 | 899.82 | 868.76 | 890.91 | 0 | +21.44(+2.47%) | |
Jan 18, 2017 | 906.59 | 847.92 | 869.47 | 0 | -28.82(-3.21%) | |
Jan 17, 2017 | 902.75 | 820.42 | 898.29 | 0 | +76.89(+9.36%) | |
Jan 16, 2017 | 828.50 | 812.27 | 821.40 | 0 | +5.88(+0.72%) | |
Jan 15, 2017 | 822.39 | 805.75 | 815.52 | 0 | +1.24(+0.15%) | |
Jan 14, 2017 | 830.38 | 802.97 | 814.28 | 0 | -1.28(-0.16%) | |
Jan 13, 2017 | 828.20 | 769.00 | 815.56 | 0 | +14.12(+1.76%) | |
Jan 12, 2017 | 825.50 | 750.67 | 801.45 | 0 | +14.56(+1.85%) | |
Jan 11, 2017 | 901.60 | 753.50 | 786.89 | 0 | -104.59(-11.73%) | |
Jan 10, 2017 | 895.63 | 872.36 | 891.48 | 0 | +8.54(+0.97%) | |
Jan 09, 2017 | 892.59 | 857.50 | 882.94 | 0 | -2.66(-0.30%) | |
Jan 08, 2017 | 919.90 | 857.65 | 885.60 | 0 | +17.43(+2.01%) | |
Jan 07, 2017 | 883.84 | 795.03 | 868.18 | 0 | -2.32(-0.27%) | |
Jan 06, 2017 | 1005 | 847.53 | 870.50 | 0 | -105.69(-10.83%) | |
Jan 05, 2017 | 1114 | 876.72 | 976.18 | 0 | -124.96(-11.35%) | |
Jan 04, 2017 | 1118 | 1009 | 1101 | 0 | +88.36(+8.72%) | |
Jan 03, 2017 | 1017 | 986.50 | 1013 | 0 | +12.55(+1.25%) | |
Jan 02, 2017 | 1015 | 972.50 | 1000 | 0 | +19.23(+1.96%) |