Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1692 | 1696 | 1583 | 1586 | 9,668 | -88.51(-5.28%) |
Feb 27, 2018 | 1759 | 1764 | 1652 | 1675 | 14,879 | -91.43(-5.18%) |
Feb 26, 2018 | 1766 | 1775 | 1722 | 1766 | 8,719 | +40.77(+2.36%) |
Feb 23, 2018 | 1710 | 1727 | 1658 | 1725 | 8,225 | +52.40(+3.13%) |
Feb 22, 2018 | 1660 | 1673 | 8,640 | +40.18(+2.46%) | ||
Feb 21, 2018 | 1674 | 1737 | 1626 | 1633 | 12,893 | +1.46(+0.09%) |
Feb 20, 2018 | 1568 | 1673 | 1563 | 1631 | 10,220 | +33.78(+2.11%) |
Feb 16, 2018 | 1598 | 1598 | 1598 | 0 | +2.03(+0.13%) | |
Feb 15, 2018 | 1601 | 1625 | 1587 | 1596 | 15,652 | +33.78(+2.16%) |
Feb 14, 2018 | 1419 | 1580 | 1413 | 1562 | 19,283 | +115.59(+7.99%) |
Feb 13, 2018 | 1420 | 1456 | 1393 | 1446 | 7,363 | +26.49(+1.87%) |
Feb 12, 2018 | 1402 | 1460 | 1364 | 1420 | 12,668 | +59.40(+4.37%) |
Feb 09, 2018 | 1368 | 1392 | 1245 | 1360 | 21,973 | +75.99(+5.92%) |
Feb 08, 2018 | 1503 | 1507 | 1284 | 1284 | 15,728 | -145.87(-10.20%) |
Feb 07, 2018 | 1558 | 1576 | 1428 | 1430 | 17,043 | -141.50(-9.00%) |
Feb 06, 2018 | 1407 | 1605 | 1400 | 1572 | 19,681 | +139.14(+9.71%) |
Feb 05, 2018 | 1564 | 1606 | 1382 | 1433 | 20,628 | -158.94(-9.99%) |
Feb 02, 2018 | 1648 | 1664 | 1572 | 1591 | 25,904 | -173.82(-9.85%) |
Feb 01, 2018 | 1774 | 1826 | 1762 | 1765 | 8,936 | +9.31(+0.53%) |
Jan 31, 2018 | 1853 | 1853 | 1725 | 1756 | 13,077 | +30.58(+1.77%) |
Jan 30, 2018 | 1703 | 1743 | 1656 | 1725 | 11,196 | -6.70(-0.39%) |
Jan 29, 2018 | 1775 | 1791 | 1723 | 1732 | 15,967 | -113.55(-6.15%) |
Jan 26, 2018 | 1751 | 1858 | 1744 | 1846 | 11,205 | +58.81(+3.29%) |
Jan 25, 2018 | 1741 | 1900 | 1735 | 1787 | 24,237 | +58.82(+3.40%) |
Jan 24, 2018 | 1595 | 1760 | 1576 | 1728 | 32,647 | +268.15(+18.37%) |
Jan 23, 2018 | 1476 | 1495 | 1439 | 1460 | 24,831 | -106.85(-6.82%) |
Jan 22, 2018 | 1527 | 1569 | 1508 | 1567 | 7,337 | +20.67(+1.34%) |
Jan 19, 2018 | 1518 | 1549 | 1496 | 1546 | 13,288 | +51.83(+3.47%) |
Jan 18, 2018 | 1509 | 1528 | 1471 | 1494 | 11,980 | +6.69(+0.45%) |
Jan 17, 2018 | 1424 | 1501 | 1421 | 1488 | 19,145 | +76.29(+5.41%) |
Jan 16, 2018 | 1433 | 1438 | 1404 | 1411 | 12,953 | -12.81(-0.90%) |
Jan 12, 2018 | 1424 | 1424 | 1424 | 0 | +12.52(+0.89%) | |
Jan 11, 2018 | 1340 | 1414 | 1337 | 1412 | 16,613 | +74.53(+5.57%) |
Jan 10, 2018 | 1318 | 1347 | 1304 | 1337 | 9,445 | -4.07(-0.30%) |
Jan 09, 2018 | 1367 | 1367 | 1335 | 1341 | 15,474 | -31.45(-2.29%) |
Jan 08, 2018 | 1370 | 1388 | 1360 | 1373 | 8,493 | -15.43(-1.11%) |
Jan 05, 2018 | 1337 | 1393 | 1324 | 1388 | 19,264 | +31.74(+2.34%) |
Jan 04, 2018 | 1358 | 1384 | 1336 | 1356 | 25,292 | +28.24(+2.13%) |
Jan 03, 2018 | 1300 | 1333 | 1284 | 1328 | 13,090 | +43.96(+3.42%) |
Jan 02, 2018 | 1259 | 1284 | 1252 | 1284 | 17,285 | +111.23(+9.48%) |
Dec 29, 2017 | 1173 | 1173 | 1173 | 0 | +10.48(+0.90%) | |
Dec 28, 2017 | 1168 | 1174 | 1150 | 1162 | 12,009 | +23.00(+2.02%) |
Dec 27, 2017 | 1160 | 1163 | 1135 | 1139 | 9,498 | +7.57(+0.67%) |
Dec 26, 2017 | 1114 | 1139 | 1106 | 1132 | 9,222 | +36.69(+3.35%) |
Dec 22, 2017 | 1088 | 1102 | 1077 | 1095 | 6,664 | +1.45(+0.13%) |
Dec 21, 2017 | 1045 | 1117 | 1045 | 1094 | 44,342 | +53.87(+5.18%) |
Dec 20, 2017 | 1046 | 1063 | 1038 | 1040 | 21,392 | +3.78(+0.36%) |
Dec 19, 2017 | 1029 | 1037 | 998.97 | 1036 | 19,768 | -3.89(-0.37%) |
Dec 18, 2017 | 1045 | 1070 | 1036 | 1040 | 27,439 | +31.77(+3.15%) |
Dec 15, 2017 | 1011 | 1023 | 990.75 | 1008 | 20,403 | +35.51(+3.65%) |
Dec 14, 2017 | 979.77 | 1001 | 963.03 | 972.56 | 34,208 | -35.51(-3.52%) |
Dec 13, 2017 | 1098 | 1115 | 995.95 | 1008 | 54,593 | -106.27(-9.54%) |
Dec 12, 2017 | 984.68 | 1132 | 981.51 | 1114 | 40,910 | +77.68(+7.49%) |
Dec 11, 2017 | 1043 | 1066 | 1031 | 1037 | 11,178 | +2.89(+0.28%) |
Dec 08, 2017 | 1070 | 1073 | 1027 | 1034 | 16,135 | -2.60(-0.25%) |
Dec 07, 2017 | 971.11 | 1046 | 960.11 | 1036 | 39,722 | -77.39(-6.95%) |
Dec 06, 2017 | 1102 | 1127 | 1055 | 1114 | 9,849 | +35.81(+3.32%) |
Dec 05, 2017 | 1144 | 1146 | 1068 | 1078 | 19,883 | -6.36(-0.59%) |
Dec 04, 2017 | 1090 | 1126 | 1073 | 1084 | 27,815 | +48.23(+4.66%) |