Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1220 | 1231 | 1202 | 1205 | 0 | -11.34(-0.93%) |
Feb 27, 2018 | 1232 | 1244 | 1213 | 1216 | 0 | -17.65(-1.43%) |
Feb 26, 2018 | 1228 | 1238 | 1218 | 1234 | 0 | +9.36(+0.76%) |
Feb 23, 2018 | 1213 | 1226 | 1206 | 1224 | 0 | +16.90(+1.40%) |
Feb 22, 2018 | 1214 | 1219 | 1203 | 1207 | 0 | -4.91(-0.41%) |
Feb 21, 2018 | 1215 | 1234 | 1206 | 1212 | 0 | -4.24(-0.35%) |
Feb 20, 2018 | 1221 | 1233 | 1210 | 1216 | 0 | -8.89(-0.73%) |
Feb 16, 2018 | 1225 | 1225 | 1225 | 1225 | 0 | +6.24(+0.51%) |
Feb 15, 2018 | 1220 | 1228 | 1207 | 1219 | 0 | +6.55(+0.54%) |
Feb 14, 2018 | 1190 | 1217 | 1183 | 1212 | 0 | +16.29(+1.36%) |
Feb 13, 2018 | 1189 | 1201 | 1183 | 1196 | 0 | +4.06(+0.34%) |
Feb 12, 2018 | 1189 | 1204 | 1171 | 1192 | 0 | +9.87(+0.83%) |
Feb 09, 2018 | 1173 | 1193 | 1147 | 1182 | 0 | +19.65(+1.69%) |
Feb 08, 2018 | 1198 | 1210 | 1161 | 1163 | 0 | -41.20(-3.42%) |
Feb 07, 2018 | 1200 | 1219 | 1195 | 1204 | 0 | -0.97(-0.08%) |
Feb 06, 2018 | 1175 | 1213 | 1162 | 1205 | 0 | -2.56(-0.21%) |
Feb 05, 2018 | 1228 | 1241 | 1187 | 1207 | 0 | -31.32(-2.53%) |
Feb 02, 2018 | 1252 | 1262 | 1232 | 1239 | 0 | -19.81(-1.57%) |
Feb 01, 2018 | 1255 | 1271 | 1240 | 1258 | 0 | +2.26(+0.18%) |
Jan 31, 2018 | 1255 | 1269 | 1244 | 1256 | 0 | +4.00(+0.32%) |
Jan 30, 2018 | 1257 | 1264 | 1248 | 1252 | 0 | -11.96(-0.95%) |
Jan 29, 2018 | 1272 | 1279 | 1258 | 1264 | 0 | -10.56(-0.83%) |
Jan 26, 2018 | 1271 | 1281 | 1259 | 1275 | 0 | +7.05(+0.56%) |
Jan 25, 2018 | 1273 | 1280 | 1258 | 1268 | 0 | -2.94(-0.23%) |
Jan 24, 2018 | 1276 | 1284 | 1262 | 1271 | 0 | -2.02(-0.16%) |
Jan 23, 2018 | 1266 | 1279 | 1258 | 1273 | 0 | +5.67(+0.45%) |
Jan 22, 2018 | 1261 | 1271 | 1252 | 1267 | 0 | +7.98(+0.63%) |
Jan 19, 2018 | 1251 | 1264 | 1245 | 1259 | 0 | +10.07(+0.81%) |
Jan 18, 2018 | 1255 | 1263 | 1241 | 1249 | 0 | -5.89(-0.47%) |
Jan 17, 2018 | 1250 | 1261 | 1238 | 1255 | 0 | +9.55(+0.77%) |
Jan 16, 2018 | 1254 | 1264 | 1239 | 1245 | 0 | -4.05(-0.32%) |
Jan 15, 2018 | 1249 | 1249 | 1249 | 1249 | 0 | +0.02(+0.00%) |
Jan 12, 2018 | 1252 | 1260 | 1238 | 1249 | 0 | +0.93(+0.07%) |
Jan 11, 2018 | 1245 | 1255 | 1235 | 1248 | 0 | +6.98(+0.56%) |
Jan 10, 2018 | 1242 | 1252 | 1233 | 1241 | 0 | +1.53(+0.12%) |
Jan 09, 2018 | 1239 | 1252 | 1231 | 1240 | 0 | +1.99(+0.16%) |
Jan 08, 2018 | 1236 | 1245 | 1227 | 1238 | 0 | +1.33(+0.11%) |
Jan 05, 2018 | 1236 | 1241 | 1225 | 1237 | 0 | +5.03(+0.41%) |
Jan 04, 2018 | 1234 | 1243 | 1225 | 1232 | 0 | +1.20(+0.10%) |
Jan 03, 2018 | 1228 | 1238 | 1220 | 1230 | 0 | +2.05(+0.17%) |
Jan 02, 2018 | 1233 | 1238 | 1220 | 1228 | 0 | +1.02(+0.08%) |
Dec 29, 2017 | 1227 | 1227 | 1227 | 1227 | 0 | -6.89(-0.56%) |
Dec 28, 2017 | 1231 | 1237 | 1224 | 1234 | 0 | +3.91(+0.32%) |
Dec 27, 2017 | 1231 | 1237 | 1224 | 1230 | 0 | +0.36(+0.03%) |
Dec 26, 2017 | 1230 | 1238 | 1223 | 1230 | 0 | -0.91(-0.07%) |
Dec 22, 2017 | 1233 | 1239 | 1222 | 1231 | 0 | +0.24(+0.02%) |
Dec 21, 2017 | 1233 | 1242 | 1224 | 1231 | 0 | +2.76(+0.22%) |
Dec 20, 2017 | 1238 | 1244 | 1222 | 1228 | 0 | -4.60(-0.37%) |
Dec 19, 2017 | 1245 | 1250 | 1227 | 1232 | 0 | -9.38(-0.76%) |
Dec 18, 2017 | 1240 | 1253 | 1233 | 1242 | 0 | +9.71(+0.79%) |
Dec 15, 2017 | 1224 | 1242 | 1218 | 1232 | 0 | +12.62(+1.03%) |
Dec 14, 2017 | 1228 | 1238 | 1214 | 1219 | 0 | -6.21(-0.51%) |
Dec 13, 2017 | 1232 | 1241 | 1221 | 1226 | 0 | -6.64(-0.54%) |
Dec 12, 2017 | 1231 | 1239 | 1220 | 1232 | 0 | +6.94(+0.57%) |
Dec 11, 2017 | 1228 | 1234 | 1218 | 1225 | 0 | -2.51(-0.20%) |
Dec 08, 2017 | 1227 | 1234 | 1217 | 1228 | 0 | +5.38(+0.44%) |
Dec 07, 2017 | 1217 | 1230 | 1210 | 1222 | 0 | +3.71(+0.30%) |
Dec 06, 2017 | 1219 | 1229 | 1212 | 1219 | 0 | -3.44(-0.28%) |
Dec 05, 2017 | 1234 | 1240 | 1218 | 1222 | 0 | -10.15(-0.82%) |
Dec 04, 2017 | 1237 | 1245 | 1226 | 1232 | 0 | +7.95(+0.65%) |