Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1169 | 1169 | 1169 | 1169 | 0 | +15.04(+1.30%) |
Mar 28, 2018 | 1157 | 1172 | 1140 | 1154 | 0 | -5.17(-0.45%) |
Mar 27, 2018 | 1182 | 1190 | 1150 | 1159 | 0 | -19.00(-1.61%) |
Mar 26, 2018 | 1166 | 1185 | 1151 | 1178 | 0 | +28.95(+2.52%) |
Mar 23, 2018 | 1172 | 1182 | 1146 | 1149 | 0 | -20.90(-1.79%) |
Mar 22, 2018 | 1187 | 1197 | 1166 | 1170 | 0 | -26.11(-2.18%) |
Mar 21, 2018 | 1195 | 1210 | 1186 | 1196 | 0 | -1.58(-0.13%) |
Mar 20, 2018 | 1198 | 1210 | 1187 | 1197 | 0 | +0.82(+0.07%) |
Mar 19, 2018 | 1204 | 1212 | 1184 | 1197 | 0 | -12.60(-1.04%) |
Mar 16, 2018 | 1207 | 1223 | 1198 | 1209 | 0 | +1.89(+0.16%) |
Mar 15, 2018 | 1212 | 1222 | 1198 | 1207 | 0 | -2.30(-0.19%) |
Mar 14, 2018 | 1218 | 1227 | 1201 | 1210 | 0 | -4.57(-0.38%) |
Mar 13, 2018 | 1220 | 1229 | 1207 | 1214 | 0 | -6.37(-0.52%) |
Mar 12, 2018 | 1223 | 1235 | 1209 | 1221 | 0 | -0.14(-0.01%) |
Mar 09, 2018 | 1208 | 1226 | 1198 | 1221 | 0 | +20.77(+1.73%) |
Mar 08, 2018 | 1206 | 1216 | 1187 | 1200 | 0 | -2.62(-0.22%) |
Mar 07, 2018 | 1200 | 1209 | 1193 | 1202 | 0 | -3.48(-0.29%) |
Mar 06, 2018 | 1199 | 1213 | 1187 | 1206 | 0 | +11.49(+0.96%) |
Mar 05, 2018 | 1182 | 1203 | 1171 | 1194 | 0 | +7.77(+0.65%) |
Mar 02, 2018 | 1168 | 1193 | 1156 | 1187 | 0 | +7.79(+0.66%) |
Mar 01, 2018 | 1188 | 1202 | 1164 | 1179 | 0 | -11.23(-0.94%) |
Feb 28, 2018 | 1203 | 1216 | 1185 | 1190 | 0 | -8.33(-0.70%) |
Feb 27, 2018 | 1220 | 1229 | 1194 | 1198 | 0 | -23.06(-1.89%) |
Feb 26, 2018 | 1219 | 1232 | 1206 | 1222 | 0 | +8.98(+0.74%) |
Feb 23, 2018 | 1204 | 1218 | 1192 | 1213 | 0 | +16.28(+1.36%) |
Feb 22, 2018 | 1198 | 1204 | 1189 | 1196 | 0 | -2.67(-0.22%) |
Feb 21, 2018 | 1205 | 1223 | 1193 | 1199 | 0 | -0.88(-0.07%) |
Feb 20, 2018 | 1200 | 1218 | 1188 | 1200 | 0 | -6.86(-0.57%) |
Feb 16, 2018 | 1207 | 1207 | 1207 | 1207 | 0 | -0.79(-0.07%) |
Feb 15, 2018 | 1205 | 1216 | 1189 | 1207 | 0 | +12.15(+1.02%) |
Feb 14, 2018 | 1172 | 1204 | 1165 | 1195 | 0 | +19.35(+1.65%) |
Feb 13, 2018 | 1174 | 1181 | 1168 | 1176 | 0 | +3.58(+0.31%) |
Feb 12, 2018 | 1171 | 1188 | 1154 | 1172 | 0 | +10.80(+0.93%) |
Feb 09, 2018 | 1169 | 1183 | 1122 | 1162 | 0 | +3.81(+0.33%) |
Feb 08, 2018 | 1184 | 1208 | 1152 | 1158 | 0 | -34.62(-2.90%) |
Feb 07, 2018 | 1194 | 1213 | 1183 | 1192 | 0 | -3.71(-0.31%) |
Feb 06, 2018 | 1156 | 1205 | 1143 | 1196 | 0 | +6.70(+0.56%) |
Feb 05, 2018 | 1208 | 1224 | 1171 | 1189 | 0 | -28.51(-2.34%) |
Feb 02, 2018 | 1238 | 1247 | 1213 | 1218 | 0 | -21.30(-1.72%) |
Feb 01, 2018 | 1238 | 1256 | 1224 | 1239 | 0 | -5.24(-0.42%) |
Jan 31, 2018 | 1258 | 1268 | 1237 | 1244 | 0 | -6.94(-0.55%) |
Jan 30, 2018 | 1251 | 1263 | 1238 | 1251 | 0 | -9.82(-0.78%) |
Jan 29, 2018 | 1260 | 1276 | 1249 | 1261 | 0 | -2.40(-0.19%) |
Jan 26, 2018 | 1258 | 1271 | 1243 | 1264 | 0 | +10.59(+0.85%) |
Jan 25, 2018 | 1257 | 1267 | 1238 | 1253 | 0 | +1.87(+0.15%) |
Jan 24, 2018 | 1253 | 1267 | 1236 | 1251 | 0 | +0.30(+0.02%) |
Jan 23, 2018 | 1250 | 1262 | 1237 | 1251 | 0 | +4.79(+0.38%) |
Jan 22, 2018 | 1237 | 1251 | 1227 | 1246 | 0 | +9.96(+0.81%) |
Jan 19, 2018 | 1228 | 1243 | 1218 | 1236 | 0 | +12.71(+1.04%) |
Jan 18, 2018 | 1224 | 1233 | 1213 | 1223 | 0 | -0.16(-0.01%) |
Jan 17, 2018 | 1221 | 1234 | 1209 | 1224 | 0 | +6.36(+0.52%) |
Jan 16, 2018 | 1231 | 1241 | 1209 | 1217 | 0 | -7.23(-0.59%) |
Jan 15, 2018 | 1224 | 1225 | 1224 | 1224 | 0 | -0.03(-0.00%) |
Jan 12, 2018 | 1219 | 1234 | 1208 | 1224 | 0 | +11.22(+0.92%) |
Jan 11, 2018 | 1196 | 1218 | 1189 | 1213 | 0 | +21.13(+1.77%) |
Jan 10, 2018 | 1192 | 1199 | 1184 | 1192 | 0 | +0.79(+0.07%) |
Jan 09, 2018 | 1196 | 1205 | 1181 | 1191 | 0 | -2.75(-0.23%) |
Jan 08, 2018 | 1192 | 1204 | 1181 | 1194 | 0 | +1.35(+0.11%) |
Jan 05, 2018 | 1190 | 1201 | 1176 | 1193 | 0 | +8.23(+0.69%) |
Jan 04, 2018 | 1186 | 1196 | 1172 | 1185 | 0 | +1.47(+0.12%) |
Jan 03, 2018 | 1182 | 1194 | 1169 | 1183 | 0 | +3.94(+0.33%) |