Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2832 | 2839 | 2813 | 2824 | 0 | +1.38(+0.05%) |
Jan 30, 2018 | 2833 | 2835 | 2829 | 2822 | 0 | -31.10(-1.09%) |
Jan 29, 2018 | 2867 | 2871 | 2851 | 2854 | 0 | -19.34(-0.67%) |
Jan 26, 2018 | 2847 | 2873 | 2846 | 2873 | 0 | +33.62(+1.18%) |
Jan 25, 2018 | 2846 | 2849 | 2831 | 2839 | 0 | +1.71(+0.06%) |
Jan 24, 2018 | 2845 | 2853 | 2825 | 2838 | 0 | -1.59(-0.06%) |
Jan 23, 2018 | 2835 | 2842 | 2831 | 2839 | 0 | +6.16(+0.22%) |
Jan 22, 2018 | 2809 | 2833 | 2808 | 2833 | 0 | +22.67(+0.81%) |
Jan 19, 2018 | 2803 | 2810 | 2798 | 2810 | 0 | +12.27(+0.44%) |
Jan 18, 2018 | 2802 | 2806 | 2793 | 2798 | 0 | -4.53(-0.16%) |
Jan 17, 2018 | 2785 | 2807 | 2778 | 2803 | 0 | +26.14(+0.94%) |
Jan 16, 2018 | 2799 | 2807 | 2769 | 2776 | 0 | -9.82(-0.35%) |
Jan 12, 2018 | 2786 | 2786 | 2786 | 0 | +18.68(+0.67%) | |
Jan 11, 2018 | 2753 | 2768 | 2753 | 2768 | 0 | +19.33(+0.70%) |
Jan 10, 2018 | 2751 | 2748 | 0 | -3.06(-0.11%) | ||
Jan 09, 2018 | 2751 | 2759 | 2748 | 2751 | 0 | +3.58(+0.13%) |
Jan 08, 2018 | 2743 | 2749 | 2738 | 2748 | 0 | +4.56(+0.17%) |
Jan 05, 2018 | 2731 | 2743 | 2728 | 2743 | 0 | +19.16(+0.70%) |
Jan 04, 2018 | 2719 | 2729 | 2719 | 2724 | 0 | +10.93(+0.40%) |
Jan 03, 2018 | 2698 | 2714 | 2698 | 2713 | 0 | +17.25(+0.64%) |
Jan 02, 2018 | 2684 | 2696 | 2682 | 2696 | 0 | +22.20(+0.83%) |
Dec 29, 2017 | 2674 | 2674 | 2674 | 0 | -13.93(-0.52%) | |
Dec 28, 2017 | 2686 | 2688 | 2683 | 2688 | 0 | +4.92(+0.18%) |
Dec 27, 2017 | 2682 | 2686 | 2679 | 2683 | 0 | +2.12(+0.08%) |
Dec 26, 2017 | 2679 | 2683 | 2678 | 2680 | 0 | -2.84(-0.11%) |
Dec 22, 2017 | 2683 | 2683 | 2683 | 0 | -1.23(-0.05%) | |
Dec 21, 2017 | 2683 | 2693 | 2682 | 2685 | 0 | +5.32(+0.20%) |
Dec 20, 2017 | 2688 | 2691 | 2676 | 2679 | 0 | -2.22(-0.08%) |
Dec 19, 2017 | 2693 | 2694 | 2681 | 2681 | 0 | -8.69(-0.32%) |
Dec 18, 2017 | 2686 | 2695 | 2686 | 2690 | 0 | +14.35(+0.54%) |
Dec 15, 2017 | 2661 | 2680 | 2659 | 2676 | 0 | +23.80(+0.90%) |
Dec 14, 2017 | 2666 | 2668 | 2652 | 2652 | 0 | -10.84(-0.41%) |
Dec 13, 2017 | 2668 | 2672 | 2663 | 2663 | 0 | -1.26(-0.05%) |
Dec 12, 2017 | 2662 | 2670 | 2660 | 2664 | 0 | +4.12(+0.15%) |
Dec 11, 2017 | 2652 | 2660 | 2651 | 2660 | 0 | +8.49(+0.32%) |
Dec 08, 2017 | 2646 | 2652 | 2644 | 2652 | 0 | +14.52(+0.55%) |
Dec 07, 2017 | 2628 | 2641 | 2627 | 2637 | 0 | +7.71(+0.29%) |
Dec 06, 2017 | 2626 | 2634 | 2625 | 2629 | 0 | -0.30(-0.01%) |
Dec 05, 2017 | 2640 | 2649 | 2628 | 2630 | 0 | -9.87(-0.37%) |
Dec 04, 2017 | 2657 | 2662 | 2639 | 2639 | 0 | -2.78(-0.11%) |
Dec 01, 2017 | 2645 | 2651 | 2619 | 2642 | 0 | -5.36(-0.20%) |
Nov 30, 2017 | 2634 | 2658 | 2634 | 2648 | 0 | +21.51(+0.82%) |
Nov 29, 2017 | 2628 | 2635 | 2620 | 2626 | 0 | -0.97(-0.04%) |
Nov 28, 2017 | 2606 | 2628 | 2605 | 2627 | 0 | +25.62(+0.98%) |
Nov 27, 2017 | 2603 | 2606 | 2599 | 2601 | 0 | -1.00(-0.04%) |
Nov 24, 2017 | 2600 | 2604 | 2600 | 2602 | 0 | +5.34(+0.21%) |
Nov 22, 2017 | 2597 | 2597 | 2597 | 0 | -1.95(-0.08%) | |
Nov 21, 2017 | 2589 | 2601 | 2589 | 2599 | 0 | +16.89(+0.65%) |
Nov 20, 2017 | 2579 | 2585 | 2578 | 2582 | 0 | +3.29(+0.13%) |
Nov 17, 2017 | 2583 | 2584 | 2578 | 2579 | 0 | -6.79(-0.26%) |
Nov 16, 2017 | 2573 | 2590 | 2573 | 2586 | 0 | +21.02(+0.82%) |
Nov 15, 2017 | 2569 | 2573 | 2557 | 2565 | 0 | -14.25(-0.55%) |
Nov 14, 2017 | 2578 | 2580 | 2567 | 2579 | 0 | -5.97(-0.23%) |
Nov 13, 2017 | 2577 | 2588 | 2574 | 2585 | 0 | +2.54(+0.10%) |
Nov 10, 2017 | 2580 | 2584 | 2576 | 2582 | 0 | -2.32(-0.09%) |
Nov 09, 2017 | 2584 | 2586 | 2566 | 2585 | 0 | -9.76(-0.38%) |
Nov 08, 2017 | 2589 | 2595 | 2585 | 2594 | 0 | +3.74(+0.14%) |
Nov 07, 2017 | 2592 | 2597 | 2584 | 2591 | 0 | -0.49(-0.02%) |
Nov 06, 2017 | 2587 | 2593 | 2586 | 2591 | 0 | +3.29(+0.13%) |
Nov 03, 2017 | 2582 | 2588 | 2577 | 2588 | 0 | +7.99(+0.31%) |
Nov 02, 2017 | 2579 | 2581 | 2566 | 2580 | 0 | +0.49(+0.02%) |