Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1210 | 1340 | 1210 | 1330 | 1,394 | +130.00(+10.83%) |
Jan 30, 2018 | 1190 | 1210 | 1174 | 1200 | 220 | +1.00(+0.08%) |
Jan 29, 2018 | 1230 | 1230 | 1150 | 1199 | 364 | -16.00(-1.32%) |
Jan 26, 2018 | 1200 | 1240 | 1200 | 1215 | 252 | +5.10(+0.42%) |
Jan 25, 2018 | 1229 | 1230 | 1200 | 1210 | 230 | -30.10(-2.43%) |
Jan 24, 2018 | 1220 | 1249 | 1200 | 1240 | 134 | +40.00(+3.33%) |
Jan 23, 2018 | 1220 | 1220 | 1200 | 1200 | 162 | -0.30(-0.02%) |
Jan 22, 2018 | 1180 | 1240 | 1170 | 1200 | 499 | +20.30(+1.72%) |
Jan 19, 2018 | 1190 | 1190 | 1160 | 1180 | 146 | -10.00(-0.84%) |
Jan 18, 2018 | 1190 | 1240 | 1160 | 1190 | 337 | -10.00(-0.83%) |
Jan 17, 2018 | 1220 | 1260 | 1150 | 1200 | 747 | -5.70(-0.47%) |
Jan 16, 2018 | 1280 | 1320 | 1170 | 1206 | 601 | -74.30(-5.80%) |
Jan 12, 2018 | 1280 | 1280 | 1280 | 0 | -50.00(-3.76%) | |
Jan 11, 2018 | 1370 | 1450 | 1266 | 1330 | 810 | -40.00(-2.92%) |
Jan 10, 2018 | 1300 | 1460 | 1280 | 1370 | 1,794 | +50.00(+3.79%) |
Jan 09, 2018 | 1170 | 1350 | 1158 | 1320 | 1,501 | +150.00(+12.82%) |
Jan 08, 2018 | 1170 | 1190 | 1130 | 1170 | 272 | +0.00(+0.00%) |
Jan 05, 2018 | 1170 | 1200 | 1150 | 1170 | 304 | +0.00(+0.00%) |
Jan 04, 2018 | 1180 | 1190 | 1141 | 1170 | 353 | +0.00(+0.00%) |
Jan 03, 2018 | 1190 | 1200 | 1150 | 1170 | 445 | -20.00(-1.68%) |
Jan 02, 2018 | 1160 | 1160 | 1134 | 1190 | 367 | +43.80(+3.82%) |
Dec 29, 2017 | 1146 | 1146 | 1146 | 0 | +6.20(+0.54%) | |
Dec 28, 2017 | 1170 | 1180 | 1130 | 1140 | 384 | -40.00(-3.39%) |
Dec 27, 2017 | 1190 | 1200 | 1130 | 1180 | 355 | -20.00(-1.67%) |
Dec 26, 2017 | 1290 | 1300 | 1154 | 1200 | 586 | -50.00(-4.00%) |
Dec 22, 2017 | 1260 | 1370 | 1215 | 1250 | 2,174 | +40.90(+3.38%) |
Dec 21, 2017 | 1190 | 1220 | 1130 | 1209 | 642 | +39.10(+3.34%) |
Dec 20, 2017 | 1120 | 1170 | 1120 | 1170 | 446 | +40.00(+3.54%) |
Dec 19, 2017 | 1100 | 1140 | 1080 | 1130 | 370 | +30.00(+2.73%) |
Dec 18, 2017 | 1150 | 1170 | 1090 | 1100 | 696 | -70.00(-5.98%) |
Dec 15, 2017 | 1200 | 1220 | 1120 | 1170 | 622 | +40.00(+3.54%) |
Dec 14, 2017 | 1230 | 1230 | 1120 | 1130 | 733 | -90.00(-7.38%) |
Dec 13, 2017 | 1200 | 1270 | 1120 | 1220 | 980 | +60.00(+5.17%) |
Dec 12, 2017 | 1290 | 1299 | 1140 | 1160 | 1,212 | -150.00(-11.45%) |
Dec 11, 2017 | 1450 | 1500 | 1230 | 1310 | 2,427 | -160.00(-10.88%) |
Dec 08, 2017 | 1900 | 2010 | 1470 | 1470 | 14,915 | +60.00(+4.26%) |
Dec 07, 2017 | 1280 | 1440 | 1220 | 1410 | 2,568 | +100.00(+7.63%) |
Dec 06, 2017 | 1300 | 1380 | 1200 | 1310 | 1,540 | -50.00(-3.68%) |
Dec 05, 2017 | 1540 | 1850 | 1320 | 1360 | 10,543 | +120.00(+9.68%) |
Dec 04, 2017 | 1100 | 1240 | 1100 | 1240 | 1,907 | +160.00(+14.81%) |
Dec 01, 2017 | 1100 | 1150 | 1040 | 1080 | 486 | +40.00(+3.85%) |
Nov 30, 2017 | 1020 | 1070 | 1010 | 1040 | 582 | +20.00(+1.96%) |
Nov 29, 2017 | 1020 | 1050 | 1010 | 1020 | 320 | -5.00(-0.49%) |
Nov 28, 2017 | 1090 | 1090 | 1020 | 1025 | 226 | -35.00(-3.30%) |
Nov 27, 2017 | 1010 | 1090 | 1000 | 1060 | 760 | +40.00(+3.92%) |
Nov 24, 2017 | 1070 | 1070 | 1010 | 1020 | 393 | -50.00(-4.67%) |
Nov 22, 2017 | 1060 | 1099 | 1040 | 1070 | 420 | +0.00(+0.00%) |
Nov 21, 2017 | 1070 | 1090 | 1040 | 1070 | 511 | -20.00(-1.83%) |
Nov 20, 2017 | 1090 | 1090 | 1040 | 1090 | 495 | +50.00(+4.81%) |
Nov 17, 2017 | 1130 | 1260 | 1010 | 1040 | 2,231 | +40.00(+4.00%) |
Nov 16, 2017 | 1060 | 1060 | 1000 | 1000 | 157 | -20.00(-1.96%) |
Nov 15, 2017 | 1060 | 1080 | 990.00 | 1020 | 269 | -50.00(-4.67%) |
Nov 14, 2017 | 1120 | 1120 | 960.20 | 1070 | 549 | +45.00(+4.39%) |
Nov 13, 2017 | 1060 | 1100 | 1000 | 1025 | 581 | -55.00(-5.09%) |
Nov 10, 2017 | 1110 | 1170 | 1020 | 1080 | 509 | -20.00(-1.82%) |
Nov 09, 2017 | 1090 | 1220 | 1090 | 1100 | 595 | -60.00(-5.17%) |
Nov 08, 2017 | 1470 | 1526 | 1130 | 1160 | 2,406 | -720.00(-38.30%) |
Nov 07, 2017 | 2170 | 2260 | 1620 | 1880 | 10,382 | +570.00(+43.51%) |
Nov 06, 2017 | 1240 | 1470 | 1140 | 1310 | 7,505 | +280.00(+27.18%) |
Nov 03, 2017 | 912.50 | 1340 | 912.50 | 1030 | 7,253 | +117.50(+12.88%) |
Nov 02, 2017 | 922.00 | 939.00 | 910.30 | 912.50 | 124 | -7.50(-0.82%) |