Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1592 | 1592 | 1592 | 1592 | 0 | +15.39(+0.98%) |
Mar 28, 2018 | 1594 | 1607 | 1566 | 1577 | 0 | +31.52(+2.04%) |
Mar 27, 2018 | 1575 | 1584 | 1537 | 1546 | 0 | -32.19(-2.04%) |
Mar 26, 2018 | 1574 | 1590 | 1540 | 1578 | 0 | +30.86(+1.99%) |
Mar 23, 2018 | 1571 | 1581 | 1544 | 1547 | 0 | -28.02(-1.78%) |
Mar 22, 2018 | 1588 | 1607 | 1571 | 1575 | 0 | -34.08(-2.12%) |
Mar 21, 2018 | 1617 | 1627 | 1599 | 1609 | 0 | -8.27(-0.51%) |
Mar 20, 2018 | 1621 | 1632 | 1603 | 1617 | 0 | -3.13(-0.19%) |
Mar 19, 2018 | 1645 | 1651 | 1604 | 1620 | 0 | -22.28(-1.36%) |
Mar 16, 2018 | 1637 | 1659 | 1628 | 1643 | 0 | +7.06(+0.43%) |
Mar 15, 2018 | 1660 | 1673 | 1626 | 1636 | 0 | +2.83(+0.17%) |
Mar 14, 2018 | 1645 | 1651 | 1620 | 1633 | 0 | -2.79(-0.17%) |
Mar 13, 2018 | 1661 | 1670 | 1630 | 1636 | 0 | -24.80(-1.49%) |
Mar 12, 2018 | 1652 | 1666 | 1644 | 1660 | 0 | +5.27(+0.32%) |
Mar 09, 2018 | 1639 | 1661 | 1633 | 1655 | 0 | +13.64(+0.83%) |
Mar 08, 2018 | 1626 | 1647 | 1619 | 1641 | 0 | +13.93(+0.86%) |
Mar 07, 2018 | 1627 | 1630 | 1614 | 1628 | 0 | +0.61(+0.04%) |
Mar 06, 2018 | 1646 | 1652 | 1614 | 1627 | 0 | -13.81(-0.84%) |
Mar 05, 2018 | 1616 | 1648 | 1612 | 1641 | 0 | +10.98(+0.67%) |
Mar 02, 2018 | 1600 | 1635 | 1591 | 1630 | 0 | +21.17(+1.32%) |
Mar 01, 2018 | 1612 | 1631 | 1587 | 1609 | 0 | -16.52(-1.02%) |
Feb 28, 2018 | 1650 | 1660 | 1622 | 1625 | 0 | -24.13(-1.46%) |
Feb 27, 2018 | 1668 | 1685 | 1645 | 1649 | 0 | -43.47(-2.57%) |
Feb 26, 2018 | 1677 | 1697 | 1669 | 1693 | 0 | +17.69(+1.06%) |
Feb 23, 2018 | 1652 | 1678 | 1639 | 1675 | 0 | +37.49(+2.29%) |
Feb 22, 2018 | 1654 | 1661 | 1630 | 1638 | 0 | +17.95(+1.11%) |
Feb 21, 2018 | 1638 | 1652 | 1616 | 1620 | 0 | -4.85(-0.30%) |
Feb 20, 2018 | 1631 | 1654 | 1615 | 1624 | 0 | -31.45(-1.90%) |
Feb 16, 2018 | 1656 | 1656 | 1656 | 1656 | 0 | +0.01(+0.00%) |
Feb 15, 2018 | 1653 | 1667 | 1633 | 1656 | 0 | +28.66(+1.76%) |
Feb 14, 2018 | 1580 | 1634 | 1575 | 1627 | 0 | +36.43(+2.29%) |
Feb 13, 2018 | 1589 | 1602 | 1578 | 1591 | 0 | -7.20(-0.45%) |
Feb 12, 2018 | 1590 | 1612 | 1571 | 1598 | 0 | +24.51(+1.56%) |
Feb 09, 2018 | 1566 | 1590 | 1521 | 1573 | 0 | +29.76(+1.93%) |
Feb 08, 2018 | 1573 | 1609 | 1541 | 1544 | 0 | -63.02(-3.92%) |
Feb 07, 2018 | 1602 | 1624 | 1591 | 1607 | 0 | +3.12(+0.19%) |
Feb 06, 2018 | 1575 | 1614 | 1553 | 1604 | 0 | +5.55(+0.35%) |
Feb 05, 2018 | 1637 | 1650 | 1575 | 1598 | 0 | -41.26(-2.52%) |
Feb 02, 2018 | 1663 | 1670 | 1630 | 1639 | 0 | -46.10(-2.74%) |
Feb 01, 2018 | 1684 | 1706 | 1644 | 1685 | 0 | -42.17(-2.44%) |
Jan 31, 2018 | 1756 | 1764 | 1715 | 1728 | 0 | -33.73(-1.92%) |
Jan 30, 2018 | 1773 | 1786 | 1760 | 1761 | 0 | -32.10(-1.79%) |
Jan 29, 2018 | 1790 | 1810 | 1780 | 1793 | 0 | -15.93(-0.88%) |
Jan 26, 2018 | 1794 | 1816 | 1788 | 1809 | 0 | +24.53(+1.37%) |
Jan 25, 2018 | 1796 | 1806 | 1773 | 1785 | 0 | -4.48(-0.25%) |
Jan 24, 2018 | 1798 | 1816 | 1776 | 1789 | 0 | -8.73(-0.49%) |
Jan 23, 2018 | 1793 | 1811 | 1781 | 1798 | 0 | +12.47(+0.70%) |
Jan 22, 2018 | 1763 | 1790 | 1757 | 1786 | 0 | +20.92(+1.19%) |
Jan 19, 2018 | 1759 | 1774 | 1748 | 1765 | 0 | +22.38(+1.28%) |
Jan 18, 2018 | 1742 | 1753 | 1722 | 1742 | 0 | -6.86(-0.39%) |
Jan 17, 2018 | 1747 | 1766 | 1729 | 1749 | 0 | +17.79(+1.03%) |
Jan 16, 2018 | 1739 | 1758 | 1724 | 1731 | 0 | -6.17(-0.36%) |
Jan 12, 2018 | 1738 | 1738 | 1738 | 1738 | 0 | +0.88(+0.05%) |
Jan 11, 2018 | 1723 | 1742 | 1714 | 1737 | 0 | +13.59(+0.79%) |
Jan 10, 2018 | 1721 | 1727 | 1709 | 1723 | 0 | +1.44(+0.08%) |
Jan 09, 2018 | 1714 | 1729 | 1704 | 1722 | 0 | +8.39(+0.49%) |
Jan 08, 2018 | 1722 | 1731 | 1697 | 1713 | 0 | -13.98(-0.81%) |
Jan 05, 2018 | 1727 | 1737 | 1716 | 1727 | 0 | +6.01(+0.35%) |
Jan 04, 2018 | 1728 | 1733 | 1710 | 1721 | 0 | -2.70(-0.16%) |
Jan 03, 2018 | 1722 | 1733 | 1704 | 1724 | 0 | +7.19(+0.42%) |