Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2754 | 2762 | 2714 | 2714 | 0 | -30.45(-1.11%) |
Feb 27, 2018 | 2780 | 2789 | 2744 | 2744 | 0 | -35.32(-1.27%) |
Feb 26, 2018 | 2757 | 2781 | 2754 | 2780 | 0 | +32.30(+1.18%) |
Feb 23, 2018 | 2716 | 2748 | 2714 | 2747 | 0 | +43.34(+1.60%) |
Feb 22, 2018 | 2698 | 2704 | 0 | +2.63(+0.10%) | ||
Feb 21, 2018 | 2721 | 2748 | 2701 | 2701 | 0 | -14.93(-0.55%) |
Feb 20, 2018 | 2723 | 2734 | 2707 | 2716 | 0 | -15.96(-0.58%) |
Feb 16, 2018 | 2732 | 2732 | 2732 | 0 | +1.02(+0.04%) | |
Feb 15, 2018 | 2713 | 2732 | 2699 | 2731 | 0 | +32.57(+1.21%) |
Feb 14, 2018 | 2651 | 2702 | 2649 | 2699 | 0 | +35.69(+1.34%) |
Feb 13, 2018 | 2646 | 2669 | 2637 | 2663 | 0 | +6.94(+0.26%) |
Feb 12, 2018 | 2637 | 2673 | 2622 | 2656 | 0 | +36.45(+1.39%) |
Feb 09, 2018 | 2602 | 2639 | 2533 | 2620 | 0 | +38.55(+1.49%) |
Feb 08, 2018 | 2685 | 2581 | 2581 | 0 | -100.66(-3.75%) | |
Feb 07, 2018 | 2691 | 2728 | 2681 | 2682 | 0 | -13.48(-0.50%) |
Feb 06, 2018 | 2615 | 2701 | 2593 | 2695 | 0 | +14.13(+0.53%) |
Feb 05, 2018 | 2741 | 2761 | 2638 | 2681 | 0 | -81.12(-2.94%) |
Feb 02, 2018 | 2809 | 2809 | 2760 | 2762 | 0 | -59.85(-2.12%) |
Feb 01, 2018 | 2816 | 2836 | 2813 | 2822 | 0 | -1.83(-0.06%) |
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%) |