Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1257 | 1261 | 1253 | 1261 | 36 | +3.19(+0.25%) |
Feb 27, 2018 | 1276 | 1276 | 1258 | 1258 | 109 | -22.20(-1.73%) |
Feb 26, 2018 | 1278 | 1280 | 1272 | 1280 | 100 | +10.50(+0.83%) |
Feb 23, 2018 | 1263 | 1270 | 1261 | 1270 | 103 | +13.35(+1.06%) |
Feb 22, 2018 | 1250 | 1256 | 1250 | 1256 | 151 | +14.25(+1.15%) |
Feb 21, 2018 | 1259 | 1259 | 1242 | 1242 | 67 | -18.08(-1.43%) |
Feb 20, 2018 | 1264 | 1273 | 1255 | 1260 | 174 | -7.12(-0.56%) |
Feb 16, 2018 | 1267 | 1267 | 1267 | 0 | +3.90(+0.31%) | |
Feb 15, 2018 | 1261 | 1263 | 1254 | 1263 | 675 | +6.30(+0.50%) |
Feb 14, 2018 | 1243 | 1257 | 1243 | 1257 | 471 | +2.40(+0.19%) |
Feb 13, 2018 | 1247 | 1255 | 1245 | 1255 | 333 | +3.60(+0.29%) |
Feb 12, 2018 | 1241 | 1251 | 1241 | 1251 | 156 | -2.70(-0.22%) |
Feb 09, 2018 | 1236 | 1258 | 1208 | 1254 | 391 | +3.42(+0.27%) |
Feb 08, 2018 | 1248 | 1248 | 1248 | 1250 | 16 | -12.12(-0.96%) |
Feb 07, 2018 | 1269 | 1272 | 1257 | 1262 | 343 | -5.70(-0.45%) |
Feb 06, 2018 | 1256 | 1268 | 1252 | 1268 | 171 | -7.53(-0.59%) |
Feb 05, 2018 | 1296 | 1297 | 1269 | 1276 | 309 | -35.67(-2.72%) |
Feb 02, 2018 | 1317 | 1319 | 1310 | 1311 | 69 | -17.10(-1.29%) |
Feb 01, 2018 | 1338 | 1340 | 1328 | 1328 | 32 | -15.71(-1.17%) |
Jan 31, 2018 | 1333 | 1344 | 1333 | 1344 | 131 | +11.15(+0.84%) |
Jan 30, 2018 | 1337 | 1339 | 1330 | 1333 | 83 | -9.24(-0.69%) |
Jan 29, 2018 | 1342 | 1342 | 1342 | 1342 | 21 | -7.50(-0.56%) |
Jan 26, 2018 | 1350 | 1350 | 1343 | 1350 | 124 | +3.25(+0.24%) |
Jan 25, 2018 | 1345 | 1346 | 1345 | 1346 | 22 | -0.85(-0.06%) |
Jan 24, 2018 | 1346 | 1348 | 1346 | 1347 | 124 | -3.90(-0.29%) |
Jan 23, 2018 | 1339 | 1351 | 1339 | 1351 | 280 | +16.20(+1.21%) |
Jan 22, 2018 | 1328 | 1335 | 1328 | 1335 | 130 | +10.20(+0.77%) |
Jan 19, 2018 | 1327 | 1330 | 1322 | 1325 | 127 | +0.30(+0.02%) |
Jan 18, 2018 | 1333 | 1333 | 1321 | 1324 | 713 | -7.50(-0.56%) |
Jan 17, 2018 | 1330 | 1332 | 1323 | 1332 | 89 | +5.40(+0.41%) |
Jan 16, 2018 | 1326 | 1336 | 1326 | 1327 | 100 | +0.90(+0.07%) |
Jan 12, 2018 | 1326 | 1326 | 1326 | 0 | -4.20(-0.32%) | |
Jan 11, 2018 | 1331 | 1424 | 1320 | 1330 | 465 | -6.00(-0.45%) |
Jan 10, 2018 | 1408 | 1408 | 1336 | 1336 | 180 | -11.10(-0.82%) |
Jan 09, 2018 | 1354 | 1363 | 1347 | 1347 | 91 | -9.60(-0.71%) |
Jan 08, 2018 | 1347 | 1374 | 1347 | 1357 | 143 | +7.50(+0.56%) |
Jan 05, 2018 | 1342 | 1349 | 1342 | 1349 | 381 | +6.90(+0.51%) |
Jan 04, 2018 | 1345 | 1357 | 1342 | 1342 | 95 | -0.88(-0.07%) |
Jan 03, 2018 | 1342 | 1360 | 1342 | 1343 | 46 | -4.18(-0.31%) |
Jan 02, 2018 | 1347 | 1347 | 1347 | 1347 | 8 | -0.48(-0.04%) |
Dec 29, 2017 | 1348 | 1348 | 1348 | 0 | -1.06(-0.08%) | |
Dec 28, 2017 | 1346 | 1350 | 1345 | 1349 | 63 | +15.90(+1.19%) |
Dec 27, 2017 | 1330 | 1333 | 1322 | 1333 | 304 | -6.00(-0.45%) |
Dec 26, 2017 | 1330 | 1345 | 1321 | 1339 | 297 | +7.52(+0.56%) |
Dec 22, 2017 | 1327 | 1333 | 1327 | 1331 | 40 | +3.34(+0.25%) |
Dec 21, 2017 | 1321 | 1328 | 1317 | 1328 | 43 | -21.99(-1.63%) |
Dec 20, 2017 | 1356 | 1374 | 1347 | 1350 | 190 | -17.14(-1.25%) |
Dec 19, 2017 | 1382 | 1382 | 1367 | 1367 | 18 | -12.83(-0.93%) |
Dec 18, 2017 | 1381 | 1384 | 1379 | 1380 | 118 | +6.84(+0.50%) |
Dec 15, 2017 | 1380 | 1383 | 1373 | 1373 | 26 | +8.76(+0.64%) |
Dec 14, 2017 | 1365 | 1377 | 1364 | 1364 | 58 | -13.05(-0.95%) |
Dec 13, 2017 | 1373 | 1377 | 1362 | 1377 | 213 | +4.95(+0.36%) |
Dec 12, 2017 | 1358 | 1372 | 1356 | 1372 | 34 | +20.10(+1.49%) |
Dec 11, 2017 | 1352 | 1354 | 1352 | 1352 | 63 | -6.30(-0.46%) |
Dec 08, 2017 | 1351 | 1359 | 1350 | 1359 | 42 | +2.40(+0.18%) |
Dec 07, 2017 | 1351 | 1356 | 1343 | 1356 | 40 | -1.50(-0.11%) |
Dec 06, 2017 | 1352 | 1358 | 1345 | 1358 | 173 | +4.80(+0.35%) |
Dec 05, 2017 | 1353 | 1353 | 1350 | 1353 | 64 | +1.50(+0.11%) |
Dec 04, 2017 | 1358 | 1359 | 1352 | 1352 | 102 | -4.50(-0.33%) |