Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 2252 | 2264 | 2245 | 2258 | 0 | +19.00(+0.85%) |
Dec 30, 2016 | 2239 | 2239 | 2239 | 0 | -10.43(-0.46%) | |
Dec 29, 2016 | 2250 | 2255 | 2245 | 2249 | 0 | -0.66(-0.03%) |
Dec 28, 2016 | 2270 | 2271 | 2249 | 2250 | 0 | -18.96(-0.84%) |
Dec 27, 2016 | 2266 | 2274 | 2266 | 2269 | 0 | +5.09(+0.22%) |
Dec 23, 2016 | 2264 | 2264 | 2264 | 0 | +2.83(+0.13%) | |
Dec 22, 2016 | 2263 | 2263 | 2256 | 2261 | 0 | -4.22(-0.19%) |
Dec 21, 2016 | 2271 | 2271 | 2265 | 2265 | 0 | -5.58(-0.25%) |
Dec 20, 2016 | 2266 | 2273 | 2266 | 2271 | 0 | +8.23(+0.36%) |
Dec 19, 2016 | 2259 | 2267 | 2258 | 2263 | 0 | +4.46(+0.20%) |
Dec 16, 2016 | 2267 | 2268 | 2254 | 2258 | 0 | -3.96(-0.18%) |
Dec 15, 2016 | 2254 | 2272 | 2254 | 2262 | 0 | +8.75(+0.39%) |
Dec 14, 2016 | 2268 | 2276 | 2248 | 2253 | 0 | -18.44(-0.81%) |
Dec 13, 2016 | 2263 | 2278 | 2263 | 2272 | 0 | +14.76(+0.65%) |
Dec 12, 2016 | 2259 | 2264 | 2252 | 2257 | 0 | -2.57(-0.11%) |
Dec 09, 2016 | 2250 | 2260 | 2249 | 2260 | 0 | +13.34(+0.59%) |
Dec 08, 2016 | 2241 | 2252 | 2238 | 2246 | 0 | +4.84(+0.22%) |
Dec 07, 2016 | 2211 | 2242 | 2209 | 2241 | 0 | +29.12(+1.32%) |
Dec 06, 2016 | 2207 | 2213 | 2202 | 2212 | 0 | +7.52(+0.34%) |
Dec 05, 2016 | 2201 | 2209 | 2200 | 2205 | 0 | +12.76(+0.58%) |
Dec 02, 2016 | 2191 | 2198 | 2188 | 2192 | 0 | +0.87(+0.04%) |
Dec 01, 2016 | 2200 | 2203 | 2187 | 2191 | 0 | -7.73(-0.35%) |
Nov 30, 2016 | 2205 | 2214 | 2199 | 2199 | 0 | -5.85(-0.27%) |
Nov 29, 2016 | 2201 | 2210 | 2198 | 2205 | 0 | +2.94(+0.13%) |
Nov 28, 2016 | 2210 | 2211 | 2200 | 2202 | 0 | -11.63(-0.53%) |
Nov 25, 2016 | 2206 | 2213 | 2206 | 2213 | 0 | +8.63(+0.39%) |
Nov 23, 2016 | 2205 | 2205 | 2205 | 0 | +1.78(+0.08%) | |
Nov 22, 2016 | 2202 | 2205 | 2195 | 2203 | 0 | +4.76(+0.22%) |
Nov 21, 2016 | 2186 | 2199 | 2186 | 2198 | 0 | +16.28(+0.75%) |
Nov 18, 2016 | 2187 | 2190 | 2180 | 2182 | 0 | -5.22(-0.24%) |
Nov 17, 2016 | 2179 | 2188 | 2177 | 2187 | 0 | +10.18(+0.47%) |
Nov 16, 2016 | 2178 | 2179 | 2172 | 2177 | 0 | -3.45(-0.16%) |
Nov 15, 2016 | 2168 | 2181 | 2166 | 2180 | 0 | +16.19(+0.75%) |
Nov 14, 2016 | 2166 | 2171 | 2156 | 2164 | 0 | -0.25(-0.01%) |
Nov 11, 2016 | 2163 | 2166 | 2152 | 2164 | 0 | -3.03(-0.14%) |
Nov 10, 2016 | 2167 | 2182 | 2151 | 2167 | 0 | +4.22(+0.20%) |
Nov 09, 2016 | 2132 | 2170 | 2125 | 2163 | 0 | +23.70(+1.11%) |
Nov 08, 2016 | 2130 | 2147 | 2124 | 2140 | 0 | +8.04(+0.38%) |
Nov 07, 2016 | 2101 | 2132 | 2101 | 2132 | 0 | +46.34(+2.22%) |
Nov 04, 2016 | 2084 | 2099 | 2084 | 2085 | 0 | -3.48(-0.17%) |
Nov 03, 2016 | 2099 | 2103 | 2085 | 2089 | 0 | -9.28(-0.44%) |
Nov 02, 2016 | 2109 | 2112 | 2094 | 2098 | 0 | -13.78(-0.65%) |