Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 872.00 | 891.00 | 864.20 | 886.64 | 928 | +10.64(+1.21%) |
Feb 27, 2018 | 886.80 | 891.80 | 868.00 | 876.00 | 1,890 | -3.00(-0.34%) |
Feb 26, 2018 | 872.00 | 897.40 | 870.00 | 879.00 | 1,344 | -11.60(-1.30%) |
Feb 23, 2018 | 899.80 | 909.80 | 886.60 | 890.60 | 1,752 | -4.60(-0.51%) |
Feb 22, 2018 | 886.60 | 898.40 | 878.60 | 895.20 | 1,160 | +10.20(+1.15%) |
Feb 21, 2018 | 879.40 | 893.20 | 871.60 | 885.00 | 2,462 | -11.00(-1.23%) |
Feb 20, 2018 | 890.00 | 904.13 | 888.00 | 896.00 | 2,033 | -32.20(-3.47%) |
Feb 16, 2018 | 928.20 | 928.20 | 928.20 | 0 | +7.94(+0.86%) | |
Feb 15, 2018 | 930.00 | 936.78 | 913.80 | 920.26 | 912 | +10.26(+1.13%) |
Feb 14, 2018 | 936.00 | 936.00 | 906.20 | 910.00 | 1,720 | -3.60(-0.39%) |
Feb 13, 2018 | 913.60 | 839 | -27.40(-2.91%) | |||
Feb 12, 2018 | 947.80 | 950.80 | 934.82 | 941.00 | 1,252 | +23.20(+2.53%) |
Feb 09, 2018 | 906.00 | 938.20 | 906.00 | 917.80 | 2,261 | +45.20(+5.18%) |
Feb 08, 2018 | 853.80 | 878.00 | 845.00 | 872.60 | 2,538 | +2.20(+0.25%) |
Feb 07, 2018 | 864.00 | 875.40 | 853.00 | 870.40 | 1,746 | +38.20(+4.59%) |
Feb 06, 2018 | 865.00 | 865.00 | 828.80 | 832.20 | 2,335 | -9.00(-1.07%) |
Feb 05, 2018 | 815.40 | 846.40 | 812.00 | 841.20 | 6,650 | +66.00(+8.51%) |
Feb 02, 2018 | 780.20 | 788.80 | 770.20 | 775.20 | 3,443 | +8.40(+1.10%) |
Feb 01, 2018 | 754.00 | 789.60 | 748.20 | 766.80 | 11,296 | +39.00(+5.36%) |
Jan 31, 2018 | 690.00 | 730.00 | 688.86 | 727.80 | 13,799 | +83.00(+12.87%) |
Jan 30, 2018 | 630.00 | 647.80 | 614.00 | 644.80 | 10,596 | +2.60(+0.40%) |
Jan 29, 2018 | 680.00 | 680.00 | 639.60 | 642.20 | 8,840 | -3.00(-0.46%) |
Jan 26, 2018 | 648.00 | 649.60 | 634.20 | 645.20 | 8,512 | -30.60(-4.53%) |
Jan 25, 2018 | 670.40 | 684.00 | 646.40 | 675.80 | 9,165 | -24.30(-3.47%) |
Jan 24, 2018 | 680.40 | 709.40 | 662.40 | 700.10 | 8,674 | +9.90(+1.43%) |
Jan 23, 2018 | 707.60 | 715.60 | 670.00 | 690.20 | 12,372 | -64.20(-8.51%) |
Jan 22, 2018 | 768.00 | 770.18 | 753.40 | 754.40 | 2,429 | +0.80(+0.11%) |
Jan 19, 2018 | 744.00 | 760.20 | 727.40 | 753.60 | 4,090 | +22.80(+3.12%) |
Jan 18, 2018 | 724.80 | 770.07 | 724.00 | 730.80 | 5,153 | +14.80(+2.07%) |
Jan 17, 2018 | 728.00 | 735.80 | 708.40 | 716.00 | 3,650 | -40.00(-5.29%) |
Jan 16, 2018 | 764.40 | 767.80 | 740.61 | 756.00 | 2,059 | +16.80(+2.27%) |
Jan 12, 2018 | 739.20 | 739.20 | 739.20 | 0 | -34.00(-4.40%) | |
Jan 11, 2018 | 781.80 | 812.80 | 765.00 | 773.20 | 4,664 | -55.40(-6.69%) |
Jan 10, 2018 | 794.00 | 844.00 | 789.80 | 828.60 | 1,795 | +30.20(+3.78%) |
Jan 09, 2018 | 850.00 | 865.80 | 792.00 | 798.40 | 2,123 | -71.80(-8.25%) |
Jan 08, 2018 | 858.80 | 886.20 | 850.00 | 870.20 | 2,064 | -9.80(-1.11%) |
Jan 05, 2018 | 883.40 | 893.20 | 870.40 | 880.00 | 3,721 | +41.00(+4.89%) |
Jan 04, 2018 | 780.20 | 854.20 | 762.40 | 839.00 | 2,956 | +57.00(+7.29%) |
Jan 03, 2018 | 774.80 | 795.00 | 770.00 | 782.00 | 3,361 | +21.00(+2.76%) |
Jan 02, 2018 | 742.00 | 781.20 | 738.00 | 761.00 | 4,529 | -32.00(-4.04%) |
Dec 29, 2017 | 793.00 | 793.00 | 793.00 | 0 | -12.00(-1.49%) | |
Dec 28, 2017 | 837.80 | 842.80 | 789.20 | 805.00 | 3,238 | -120.20(-12.99%) |
Dec 27, 2017 | 917.60 | 939.00 | 916.60 | 925.20 | 3,424 | -63.40(-6.41%) |
Dec 26, 2017 | 982.80 | 994.80 | 962.60 | 988.60 | 1,327 | +7.20(+0.73%) |
Dec 22, 2017 | 1003 | 1005 | 980.00 | 981.40 | 1,165 | -45.80(-4.46%) |
Dec 21, 2017 | 1019 | 1042 | 989.20 | 1027 | 4,816 | +31.20(+3.13%) |
Dec 20, 2017 | 964.60 | 1016 | 964.60 | 996.00 | 2,152 | +50.00(+5.29%) |
Dec 19, 2017 | 924.00 | 960.00 | 909.00 | 946.00 | 3,196 | +22.00(+2.38%) |
Dec 18, 2017 | 923.20 | 928.80 | 899.80 | 924.00 | 3,444 | -74.40(-7.45%) |
Dec 15, 2017 | 964.60 | 1026 | 956.20 | 998.40 | 3,328 | +43.60(+4.57%) |
Dec 14, 2017 | 951.40 | 987.60 | 943.62 | 954.80 | 3,123 | +5.40(+0.57%) |
Dec 13, 2017 | 950.00 | 979.23 | 918.20 | 949.40 | 3,162 | -7.00(-0.73%) |
Dec 12, 2017 | 874.00 | 965.20 | 874.00 | 956.40 | 4,527 | +66.00(+7.41%) |
Dec 11, 2017 | 880.00 | 890.40 | 867.20 | 890.40 | 1,427 | -15.40(-1.70%) |
Dec 08, 2017 | 897.80 | 916.00 | 893.00 | 905.80 | 3,470 | -5.00(-0.55%) |
Dec 07, 2017 | 876.20 | 921.60 | 876.20 | 910.80 | 8,218 | +78.80(+9.47%) |
Dec 06, 2017 | 813.20 | 844.80 | 813.20 | 832.00 | 1,802 | +2.40(+0.29%) |
Dec 05, 2017 | 835.80 | 847.11 | 821.60 | 829.60 | 8,308 | +36.00(+4.54%) |
Dec 04, 2017 | 762.40 | 809.18 | 762.40 | 793.60 | 5,392 | +40.80(+5.42%) |