Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1334 | 1346 | 1303 | 1314 | 0 | -11.06(-0.83%) |
Jan 30, 2018 | 1321 | 1337 | 1303 | 1325 | 0 | -17.77(-1.32%) |
Jan 29, 2018 | 1332 | 1360 | 1317 | 1343 | 0 | +1.25(+0.09%) |
Jan 26, 2018 | 1336 | 1355 | 1321 | 1342 | 0 | +17.09(+1.29%) |
Jan 25, 2018 | 1315 | 1336 | 1301 | 1325 | 0 | +13.91(+1.06%) |
Jan 24, 2018 | 1318 | 1330 | 1297 | 1311 | 0 | -3.57(-0.27%) |
Jan 23, 2018 | 1309 | 1327 | 1293 | 1314 | 0 | +4.73(+0.36%) |
Jan 22, 2018 | 1300 | 1330 | 1283 | 1310 | 0 | +14.37(+1.11%) |
Jan 19, 2018 | 1285 | 1304 | 1276 | 1295 | 0 | +5.64(+0.44%) |
Jan 18, 2018 | 1288 | 1300 | 1273 | 1290 | 0 | +1.44(+0.11%) |
Jan 17, 2018 | 1286 | 1301 | 1273 | 1288 | 0 | +6.53(+0.51%) |
Jan 16, 2018 | 1291 | 1313 | 1262 | 1282 | 0 | -6.04(-0.47%) |
Jan 15, 2018 | 1288 | 1288 | 1288 | 1288 | 0 | -0.02(-0.00%) |
Jan 12, 2018 | 1282 | 1297 | 1270 | 1288 | 0 | +9.89(+0.77%) |
Jan 11, 2018 | 1265 | 1287 | 1255 | 1278 | 0 | +16.04(+1.27%) |
Jan 10, 2018 | 1261 | 1269 | 1238 | 1262 | 0 | +2.93(+0.23%) |
Jan 09, 2018 | 1226 | 1271 | 1216 | 1259 | 0 | +37.48(+3.07%) |
Jan 08, 2018 | 1227 | 1237 | 1202 | 1221 | 0 | -10.07(-0.82%) |
Jan 05, 2018 | 1227 | 1242 | 1214 | 1231 | 0 | +11.03(+0.90%) |
Jan 04, 2018 | 1220 | 1232 | 1210 | 1220 | 0 | +5.71(+0.47%) |
Jan 03, 2018 | 1213 | 1230 | 1200 | 1215 | 0 | +2.77(+0.23%) |
Jan 02, 2018 | 1209 | 1226 | 1193 | 1212 | 0 | +5.49(+0.46%) |
Dec 29, 2017 | 1206 | 1206 | 1206 | 1206 | 0 | -16.18(-1.32%) |
Dec 28, 2017 | 1220 | 1234 | 1210 | 1223 | 0 | +5.88(+0.48%) |
Dec 27, 2017 | 1218 | 1229 | 1208 | 1217 | 0 | +0.19(+0.02%) |
Dec 26, 2017 | 1207 | 1227 | 1201 | 1217 | 0 | +8.09(+0.67%) |
Dec 22, 2017 | 1205 | 1229 | 1193 | 1208 | 0 | +3.25(+0.27%) |
Dec 21, 2017 | 1202 | 1220 | 1193 | 1205 | 0 | +2.08(+0.17%) |
Dec 20, 2017 | 1203 | 1217 | 1191 | 1203 | 0 | +2.35(+0.20%) |
Dec 19, 2017 | 1208 | 1222 | 1191 | 1201 | 0 | -5.33(-0.44%) |
Dec 18, 2017 | 1214 | 1227 | 1196 | 1206 | 0 | -0.56(-0.05%) |
Dec 15, 2017 | 1198 | 1218 | 1188 | 1207 | 0 | +13.08(+1.10%) |
Dec 14, 2017 | 1211 | 1222 | 1188 | 1194 | 0 | -17.14(-1.42%) |
Dec 13, 2017 | 1202 | 1224 | 1194 | 1211 | 0 | +7.95(+0.66%) |
Dec 12, 2017 | 1204 | 1218 | 1191 | 1203 | 0 | +1.82(+0.15%) |
Dec 11, 2017 | 1199 | 1216 | 1186 | 1201 | 0 | +4.92(+0.41%) |
Dec 08, 2017 | 1201 | 1213 | 1181 | 1196 | 0 | -0.90(-0.08%) |
Dec 07, 2017 | 1175 | 1206 | 1165 | 1197 | 0 | +22.24(+1.89%) |
Dec 06, 2017 | 1182 | 1192 | 1155 | 1175 | 0 | -9.94(-0.84%) |
Dec 05, 2017 | 1191 | 1209 | 1171 | 1185 | 0 | -5.41(-0.45%) |
Dec 04, 2017 | 1215 | 1226 | 1177 | 1190 | 0 | -12.71(-1.06%) |
Dec 01, 2017 | 1209 | 1219 | 1181 | 1203 | 0 | -3.56(-0.30%) |
Nov 30, 2017 | 1195 | 1223 | 1181 | 1206 | 0 | +16.26(+1.37%) |
Nov 29, 2017 | 1175 | 1203 | 1166 | 1190 | 0 | +18.26(+1.56%) |
Nov 28, 2017 | 1162 | 1184 | 1146 | 1172 | 0 | +15.81(+1.37%) |
Nov 27, 2017 | 1147 | 1178 | 1130 | 1156 | 0 | -3.72(-0.32%) |
Nov 24, 2017 | 1141 | 1165 | 1133 | 1160 | 0 | +15.09(+1.32%) |
Nov 23, 2017 | 1140 | 1154 | 1126 | 1145 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 1140 | 1154 | 1126 | 1145 | 0 | +4.98(+0.44%) |
Nov 21, 2017 | 1117 | 1146 | 1110 | 1140 | 0 | +24.33(+2.18%) |
Nov 20, 2017 | 1110 | 1125 | 1099 | 1115 | 0 | +5.47(+0.49%) |
Nov 17, 2017 | 1106 | 1124 | 1097 | 1110 | 0 | -1.50(-0.13%) |
Nov 16, 2017 | 1093 | 1121 | 1085 | 1111 | 0 | +23.33(+2.14%) |
Nov 15, 2017 | 1082 | 1101 | 1066 | 1088 | 0 | +0.60(+0.06%) |
Nov 14, 2017 | 1080 | 1096 | 1066 | 1087 | 0 | +5.10(+0.47%) |
Nov 13, 2017 | 1086 | 1101 | 1063 | 1082 | 0 | +16.93(+1.59%) |
Nov 10, 2017 | 1069 | 1081 | 1053 | 1065 | 0 | -4.69(-0.44%) |
Nov 09, 2017 | 1069 | 1086 | 1048 | 1070 | 0 | +3.68(+0.35%) |
Nov 08, 2017 | 1065 | 1090 | 1048 | 1066 | 0 | +6.49(+0.61%) |
Nov 07, 2017 | 1058 | 1075 | 1042 | 1060 | 0 | +7.06(+0.67%) |
Nov 06, 2017 | 1049 | 1067 | 1040 | 1053 | 0 | +4.18(+0.40%) |
Nov 03, 2017 | 1041 | 1059 | 1029 | 1049 | 0 | +7.94(+0.76%) |
Nov 02, 2017 | 1042 | 1061 | 1022 | 1041 | 0 | +2.84(+0.27%) |