Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1704 | 1720 | 1685 | 1691 | 0 | -3.43(-0.20%) |
Feb 27, 2018 | 1700 | 1720 | 1683 | 1695 | 0 | -25.88(-1.50%) |
Feb 26, 2018 | 1703 | 1728 | 1694 | 1721 | 0 | +25.10(+1.48%) |
Feb 23, 2018 | 1661 | 1723 | 1651 | 1696 | 0 | +48.63(+2.95%) |
Feb 22, 2018 | 1649 | 1654 | 1640 | 1647 | 0 | -2.87(-0.17%) |
Feb 21, 2018 | 1664 | 1684 | 1646 | 1650 | 0 | -12.23(-0.74%) |
Feb 20, 2018 | 1648 | 1679 | 1640 | 1662 | 0 | +8.32(+0.50%) |
Feb 16, 2018 | 1654 | 1654 | 1654 | 1654 | 0 | -0.89(-0.05%) |
Feb 15, 2018 | 1644 | 1662 | 1627 | 1655 | 0 | +25.62(+1.57%) |
Feb 14, 2018 | 1590 | 1637 | 1583 | 1629 | 0 | +28.98(+1.81%) |
Feb 13, 2018 | 1595 | 1609 | 1585 | 1600 | 0 | +7.56(+0.47%) |
Feb 12, 2018 | 1574 | 1609 | 1559 | 1592 | 0 | +32.75(+2.10%) |
Feb 09, 2018 | 1562 | 1583 | 1497 | 1560 | 0 | +20.29(+1.32%) |
Feb 08, 2018 | 1588 | 1617 | 1537 | 1539 | 0 | -59.68(-3.73%) |
Feb 07, 2018 | 1615 | 1635 | 1590 | 1599 | 0 | -25.65(-1.58%) |
Feb 06, 2018 | 1560 | 1633 | 1546 | 1625 | 0 | +30.94(+1.94%) |
Feb 05, 2018 | 1621 | 1650 | 1573 | 1594 | 0 | -44.27(-2.70%) |
Feb 02, 2018 | 1665 | 1680 | 1630 | 1638 | 0 | -42.47(-2.53%) |
Feb 01, 2018 | 1675 | 1705 | 1660 | 1680 | 0 | -6.39(-0.38%) |
Jan 31, 2018 | 1686 | 1708 | 1667 | 1687 | 0 | +17.14(+1.03%) |
Jan 30, 2018 | 1672 | 1688 | 1657 | 1670 | 0 | -22.65(-1.34%) |
Jan 29, 2018 | 1698 | 1713 | 1675 | 1692 | 0 | -14.72(-0.86%) |
Jan 26, 2018 | 1693 | 1714 | 1680 | 1707 | 0 | +25.09(+1.49%) |
Jan 25, 2018 | 1704 | 1718 | 1672 | 1682 | 0 | -5.57(-0.33%) |
Jan 24, 2018 | 1703 | 1715 | 1674 | 1688 | 0 | -16.50(-0.97%) |
Jan 23, 2018 | 1699 | 1720 | 1685 | 1704 | 0 | +9.64(+0.57%) |
Jan 22, 2018 | 1688 | 1702 | 1671 | 1694 | 0 | +7.10(+0.42%) |
Jan 19, 2018 | 1690 | 1704 | 1673 | 1687 | 0 | +0.63(+0.04%) |
Jan 18, 2018 | 1686 | 1705 | 1673 | 1687 | 0 | -0.76(-0.05%) |
Jan 17, 2018 | 1668 | 1695 | 1656 | 1687 | 0 | +30.46(+1.84%) |
Jan 16, 2018 | 1673 | 1688 | 1647 | 1657 | 0 | -5.37(-0.32%) |
Jan 15, 2018 | 1662 | 1662 | 1662 | 1662 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 1655 | 1673 | 1646 | 1662 | 0 | +9.67(+0.59%) |
Jan 11, 2018 | 1650 | 1666 | 1636 | 1653 | 0 | +8.16(+0.50%) |
Jan 10, 2018 | 1643 | 1648 | 1638 | 1645 | 0 | -1.17(-0.07%) |
Jan 09, 2018 | 1665 | 1675 | 1632 | 1646 | 0 | -18.78(-1.13%) |
Jan 08, 2018 | 1653 | 1676 | 1642 | 1665 | 0 | +9.65(+0.58%) |
Jan 05, 2018 | 1648 | 1667 | 1634 | 1655 | 0 | +8.69(+0.53%) |
Jan 04, 2018 | 1647 | 1653 | 1640 | 1646 | 0 | +13.64(+0.84%) |
Jan 03, 2018 | 1617 | 1642 | 1607 | 1633 | 0 | +22.74(+1.41%) |
Jan 02, 2018 | 1590 | 1614 | 1574 | 1610 | 0 | +35.57(+2.26%) |
Dec 29, 2017 | 1574 | 1574 | 1574 | 1574 | 0 | -11.82(-0.75%) |
Dec 28, 2017 | 1590 | 1599 | 1576 | 1586 | 0 | +0.46(+0.03%) |
Dec 27, 2017 | 1586 | 1598 | 1576 | 1586 | 0 | +0.58(+0.04%) |
Dec 26, 2017 | 1591 | 1600 | 1572 | 1585 | 0 | -20.18(-1.26%) |
Dec 22, 2017 | 1607 | 1618 | 1595 | 1605 | 0 | -4.23(-0.26%) |
Dec 21, 2017 | 1620 | 1631 | 1601 | 1609 | 0 | -8.56(-0.53%) |
Dec 20, 2017 | 1627 | 1636 | 1602 | 1618 | 0 | +9.86(+0.61%) |
Dec 19, 2017 | 1615 | 1625 | 1596 | 1608 | 0 | -8.44(-0.52%) |
Dec 18, 2017 | 1613 | 1630 | 1601 | 1617 | 0 | +17.94(+1.12%) |
Dec 15, 2017 | 1589 | 1608 | 1577 | 1599 | 0 | +14.97(+0.95%) |
Dec 14, 2017 | 1588 | 1602 | 1575 | 1584 | 0 | -2.59(-0.16%) |
Dec 13, 2017 | 1591 | 1606 | 1579 | 1586 | 0 | +1.18(+0.07%) |
Dec 12, 2017 | 1591 | 1602 | 1575 | 1585 | 0 | -10.33(-0.65%) |
Dec 11, 2017 | 1586 | 1606 | 1574 | 1595 | 0 | +11.11(+0.70%) |
Dec 08, 2017 | 1592 | 1606 | 1574 | 1584 | 0 | +6.01(+0.38%) |
Dec 07, 2017 | 1567 | 1589 | 1557 | 1578 | 0 | +16.60(+1.06%) |
Dec 06, 2017 | 1555 | 1576 | 1538 | 1562 | 0 | +0.45(+0.03%) |
Dec 05, 2017 | 1550 | 1586 | 1537 | 1561 | 0 | +5.74(+0.37%) |
Dec 04, 2017 | 1590 | 1603 | 1545 | 1555 | 0 | -35.10(-2.21%) |