Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1161 | 1169 | 1150 | 1164 | 0 | +5.50(+0.47%) |
Jan 30, 2018 | 1158 | 1167 | 1151 | 1158 | 0 | -4.07(-0.35%) |
Jan 29, 2018 | 1171 | 1176 | 1156 | 1162 | 0 | -13.77(-1.17%) |
Jan 26, 2018 | 1180 | 1185 | 1164 | 1176 | 0 | -2.09(-0.18%) |
Jan 25, 2018 | 1175 | 1187 | 1163 | 1178 | 0 | +5.00(+0.43%) |
Jan 24, 2018 | 1175 | 1182 | 1166 | 1173 | 0 | +0.15(+0.01%) |
Jan 23, 2018 | 1164 | 1182 | 1160 | 1173 | 0 | +9.77(+0.84%) |
Jan 22, 2018 | 1167 | 1174 | 1157 | 1163 | 0 | +1.74(+0.15%) |
Jan 19, 2018 | 1161 | 1171 | 1153 | 1161 | 0 | +2.96(+0.26%) |
Jan 18, 2018 | 1164 | 1170 | 1150 | 1159 | 0 | -6.75(-0.58%) |
Jan 17, 2018 | 1161 | 1171 | 1155 | 1165 | 0 | +6.93(+0.60%) |
Jan 16, 2018 | 1159 | 1173 | 1151 | 1158 | 0 | +3.47(+0.30%) |
Jan 15, 2018 | 1155 | 1155 | 1155 | 1155 | 0 | -0.01(-0.00%) |
Jan 12, 2018 | 1168 | 1175 | 1148 | 1155 | 0 | -15.80(-1.35%) |
Jan 11, 2018 | 1171 | 1180 | 1161 | 1171 | 0 | -1.07(-0.09%) |
Jan 10, 2018 | 1178 | 1182 | 1167 | 1172 | 0 | -16.05(-1.35%) |
Jan 09, 2018 | 1200 | 1202 | 1182 | 1188 | 0 | -12.16(-1.01%) |
Jan 08, 2018 | 1193 | 1204 | 1187 | 1200 | 0 | +9.14(+0.77%) |
Jan 05, 2018 | 1194 | 1203 | 1182 | 1191 | 0 | -3.21(-0.27%) |
Jan 04, 2018 | 1200 | 1210 | 1189 | 1194 | 0 | -8.22(-0.68%) |
Jan 03, 2018 | 1204 | 1217 | 1193 | 1202 | 0 | -5.05(-0.42%) |
Jan 02, 2018 | 1218 | 1225 | 1199 | 1207 | 0 | -9.44(-0.78%) |
Dec 29, 2017 | 1217 | 1217 | 1217 | 1217 | 0 | -0.79(-0.06%) |
Dec 28, 2017 | 1213 | 1220 | 1205 | 1218 | 0 | +6.79(+0.56%) |
Dec 27, 2017 | 1209 | 1220 | 1204 | 1211 | 0 | +4.13(+0.34%) |
Dec 26, 2017 | 1209 | 1220 | 1203 | 1207 | 0 | -0.94(-0.08%) |
Dec 22, 2017 | 1204 | 1214 | 1198 | 1208 | 0 | +4.59(+0.38%) |
Dec 21, 2017 | 1201 | 1215 | 1191 | 1203 | 0 | -4.56(-0.38%) |
Dec 20, 2017 | 1211 | 1220 | 1202 | 1208 | 0 | -2.21(-0.18%) |
Dec 19, 2017 | 1230 | 1234 | 1208 | 1210 | 0 | -18.39(-1.50%) |
Dec 18, 2017 | 1236 | 1244 | 1222 | 1228 | 0 | -5.53(-0.45%) |
Dec 15, 2017 | 1232 | 1246 | 1224 | 1234 | 0 | +6.24(+0.51%) |
Dec 14, 2017 | 1230 | 1238 | 1217 | 1227 | 0 | -3.66(-0.30%) |
Dec 13, 2017 | 1228 | 1241 | 1223 | 1231 | 0 | +4.96(+0.40%) |
Dec 12, 2017 | 1232 | 1250 | 1223 | 1226 | 0 | -22.99(-1.84%) |
Dec 11, 2017 | 1242 | 1253 | 1233 | 1249 | 0 | +4.48(+0.36%) |
Dec 08, 2017 | 1242 | 1249 | 1232 | 1245 | 0 | +3.33(+0.27%) |
Dec 07, 2017 | 1238 | 1246 | 1228 | 1241 | 0 | +1.39(+0.11%) |
Dec 06, 2017 | 1240 | 1248 | 1232 | 1240 | 0 | +0.72(+0.06%) |
Dec 05, 2017 | 1254 | 1257 | 1233 | 1239 | 0 | -14.00(-1.12%) |
Dec 04, 2017 | 1258 | 1262 | 1247 | 1253 | 0 | -2.85(-0.23%) |
Dec 01, 2017 | 1264 | 1269 | 1246 | 1256 | 0 | -3.55(-0.28%) |
Nov 30, 2017 | 1255 | 1268 | 1246 | 1260 | 0 | +5.33(+0.42%) |
Nov 29, 2017 | 1248 | 1263 | 1239 | 1254 | 0 | +3.37(+0.27%) |
Nov 28, 2017 | 1248 | 1256 | 1242 | 1251 | 0 | +6.06(+0.49%) |
Nov 27, 2017 | 1242 | 1251 | 1236 | 1245 | 0 | +2.82(+0.23%) |
Nov 24, 2017 | 1244 | 1250 | 1237 | 1242 | 0 | +0.92(+0.07%) |
Nov 23, 2017 | 1243 | 1248 | 1234 | 1241 | 0 | -0.01(-0.00%) |
Nov 22, 2017 | 1243 | 1248 | 1234 | 1241 | 0 | -0.37(-0.03%) |
Nov 21, 2017 | 1240 | 1249 | 1234 | 1241 | 0 | +5.36(+0.43%) |
Nov 20, 2017 | 1240 | 1246 | 1228 | 1236 | 0 | -3.64(-0.29%) |
Nov 17, 2017 | 1242 | 1249 | 1231 | 1240 | 0 | -5.80(-0.47%) |
Nov 16, 2017 | 1245 | 1252 | 1237 | 1246 | 0 | +0.96(+0.08%) |
Nov 15, 2017 | 1256 | 1263 | 1241 | 1245 | 0 | -10.60(-0.84%) |
Nov 14, 2017 | 1242 | 1260 | 1237 | 1255 | 0 | +9.71(+0.78%) |
Nov 13, 2017 | 1236 | 1251 | 1231 | 1245 | 0 | +9.10(+0.74%) |
Nov 10, 2017 | 1237 | 1245 | 1229 | 1236 | 0 | -5.02(-0.40%) |
Nov 09, 2017 | 1240 | 1251 | 1231 | 1241 | 0 | -3.96(-0.32%) |
Nov 08, 2017 | 1241 | 1251 | 1232 | 1245 | 0 | +3.67(+0.30%) |
Nov 07, 2017 | 1234 | 1249 | 1226 | 1242 | 0 | +8.66(+0.70%) |
Nov 06, 2017 | 1233 | 1242 | 1225 | 1233 | 0 | +1.16(+0.09%) |
Nov 03, 2017 | 1228 | 1242 | 1220 | 1232 | 0 | -1.25(-0.10%) |
Nov 02, 2017 | 1226 | 1242 | 1217 | 1233 | 0 | +11.12(+0.91%) |