Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1577 | 1587 | 1548 | 1560 | 0 | +0.36(+0.02%) |
Jan 30, 2018 | 1560 | 1572 | 1548 | 1560 | 0 | -12.74(-0.81%) |
Jan 29, 2018 | 1585 | 1596 | 1566 | 1573 | 0 | -17.50(-1.10%) |
Jan 26, 2018 | 1585 | 1603 | 1569 | 1590 | 0 | +10.92(+0.69%) |
Jan 25, 2018 | 1581 | 1595 | 1555 | 1579 | 0 | +5.74(+0.36%) |
Jan 24, 2018 | 1581 | 1594 | 1561 | 1574 | 0 | -0.57(-0.04%) |
Jan 23, 2018 | 1578 | 1588 | 1562 | 1574 | 0 | -2.99(-0.19%) |
Jan 22, 2018 | 1576 | 1586 | 1560 | 1577 | 0 | +0.76(+0.05%) |
Jan 19, 2018 | 1568 | 1584 | 1558 | 1576 | 0 | +12.78(+0.82%) |
Jan 18, 2018 | 1573 | 1583 | 1556 | 1564 | 0 | -7.43(-0.47%) |
Jan 17, 2018 | 1563 | 1581 | 1551 | 1571 | 0 | +16.12(+1.04%) |
Jan 16, 2018 | 1577 | 1588 | 1548 | 1555 | 0 | -12.50(-0.80%) |
Jan 15, 2018 | 1567 | 1568 | 1567 | 1567 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 1558 | 1576 | 1549 | 1567 | 0 | +12.59(+0.81%) |
Jan 11, 2018 | 1538 | 1561 | 1530 | 1555 | 0 | +21.31(+1.39%) |
Jan 10, 2018 | 1536 | 1545 | 1523 | 1534 | 0 | -11.52(-0.75%) |
Jan 09, 2018 | 1543 | 1563 | 1532 | 1545 | 0 | +3.40(+0.22%) |
Jan 08, 2018 | 1530 | 1549 | 1520 | 1542 | 0 | +11.59(+0.76%) |
Jan 05, 2018 | 1521 | 1538 | 1508 | 1530 | 0 | +15.38(+1.02%) |
Jan 04, 2018 | 1514 | 1525 | 1504 | 1515 | 0 | +6.95(+0.46%) |
Jan 03, 2018 | 1501 | 1516 | 1490 | 1508 | 0 | +8.48(+0.57%) |
Jan 02, 2018 | 1496 | 1509 | 1483 | 1499 | 0 | +7.72(+0.52%) |
Dec 29, 2017 | 1492 | 1492 | 1492 | 1492 | 0 | -5.23(-0.35%) |
Dec 28, 2017 | 1492 | 1501 | 1483 | 1497 | 0 | +5.37(+0.36%) |
Dec 27, 2017 | 1492 | 1501 | 1484 | 1491 | 0 | +1.22(+0.08%) |
Dec 26, 2017 | 1488 | 1498 | 1482 | 1490 | 0 | +2.18(+0.15%) |
Dec 22, 2017 | 1494 | 1499 | 1477 | 1488 | 0 | -2.93(-0.20%) |
Dec 21, 2017 | 1484 | 1500 | 1475 | 1491 | 0 | +9.03(+0.61%) |
Dec 20, 2017 | 1481 | 1492 | 1471 | 1482 | 0 | +7.98(+0.54%) |
Dec 19, 2017 | 1482 | 1490 | 1464 | 1474 | 0 | -5.06(-0.34%) |
Dec 18, 2017 | 1472 | 1490 | 1462 | 1479 | 0 | +16.38(+1.12%) |
Dec 15, 2017 | 1457 | 1474 | 1449 | 1463 | 0 | +12.68(+0.87%) |
Dec 14, 2017 | 1466 | 1474 | 1445 | 1450 | 0 | -14.54(-0.99%) |
Dec 13, 2017 | 1458 | 1478 | 1452 | 1464 | 0 | +9.53(+0.65%) |
Dec 12, 2017 | 1461 | 1476 | 1451 | 1455 | 0 | -6.61(-0.45%) |
Dec 11, 2017 | 1472 | 1478 | 1454 | 1462 | 0 | -9.91(-0.67%) |
Dec 08, 2017 | 1471 | 1482 | 1458 | 1471 | 0 | +9.04(+0.62%) |
Dec 07, 2017 | 1454 | 1474 | 1445 | 1462 | 0 | +10.33(+0.71%) |
Dec 06, 2017 | 1456 | 1468 | 1444 | 1452 | 0 | -4.16(-0.29%) |
Dec 05, 2017 | 1469 | 1477 | 1449 | 1456 | 0 | -15.62(-1.06%) |
Dec 04, 2017 | 1474 | 1489 | 1463 | 1472 | 0 | +9.55(+0.65%) |
Dec 01, 2017 | 1472 | 1481 | 1441 | 1462 | 0 | -9.68(-0.66%) |
Nov 30, 2017 | 1462 | 1482 | 1452 | 1472 | 0 | +14.91(+1.02%) |
Nov 29, 2017 | 1453 | 1468 | 1443 | 1457 | 0 | +5.88(+0.41%) |
Nov 28, 2017 | 1432 | 1454 | 1425 | 1451 | 0 | +22.48(+1.57%) |
Nov 27, 2017 | 1430 | 1440 | 1420 | 1429 | 0 | -1.66(-0.12%) |
Nov 24, 2017 | 1430 | 1439 | 1421 | 1430 | 0 | +2.91(+0.20%) |
Nov 23, 2017 | 1433 | 1441 | 1421 | 1428 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 1433 | 1441 | 1421 | 1428 | 0 | -3.39(-0.24%) |
Nov 21, 2017 | 1425 | 1440 | 1417 | 1431 | 0 | +11.02(+0.78%) |
Nov 20, 2017 | 1409 | 1428 | 1405 | 1420 | 0 | +13.12(+0.93%) |
Nov 17, 2017 | 1400 | 1416 | 1394 | 1407 | 0 | +1.49(+0.11%) |
Nov 16, 2017 | 1396 | 1414 | 1390 | 1405 | 0 | +14.57(+1.05%) |
Nov 15, 2017 | 1392 | 1403 | 1377 | 1391 | 0 | -9.68(-0.69%) |
Nov 14, 2017 | 1397 | 1409 | 1386 | 1400 | 0 | -1.25(-0.09%) |
Nov 13, 2017 | 1396 | 1410 | 1388 | 1402 | 0 | +1.09(+0.08%) |
Nov 10, 2017 | 1399 | 1411 | 1391 | 1401 | 0 | -1.60(-0.11%) |
Nov 09, 2017 | 1403 | 1416 | 1386 | 1402 | 0 | -11.01(-0.78%) |
Nov 08, 2017 | 1409 | 1423 | 1396 | 1413 | 0 | -0.82(-0.06%) |
Nov 07, 2017 | 1418 | 1426 | 1403 | 1414 | 0 | -4.01(-0.28%) |
Nov 06, 2017 | 1411 | 1427 | 1403 | 1418 | 0 | +7.12(+0.50%) |
Nov 03, 2017 | 1413 | 1426 | 1400 | 1411 | 0 | -3.25(-0.23%) |
Nov 02, 2017 | 1411 | 1431 | 1397 | 1414 | 0 | +1.69(+0.12%) |