Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1567 | 1584 | 1536 | 1545 | 2,624 | -11.26(-0.72%) |
Jan 30, 2018 | 1568 | 1575 | 1525 | 1556 | 4,605 | -33.28(-2.09%) |
Jan 29, 2018 | 1590 | 1629 | 1587 | 1589 | 2,438 | -14.66(-0.91%) |
Jan 26, 2018 | 1599 | 1604 | 1567 | 1604 | 2,642 | +9.05(+0.57%) |
Jan 25, 2018 | 1651 | 1651 | 1574 | 1595 | 1,647 | -30.42(-1.87%) |
Jan 24, 2018 | 1646 | 1661 | 1605 | 1625 | 2,605 | -7.60(-0.47%) |
Jan 23, 2018 | 1618 | 1653 | 1582 | 1633 | 4,281 | +16.11(+1.00%) |
Jan 22, 2018 | 1592 | 1618 | 1539 | 1617 | 2,076 | +11.59(+0.72%) |
Jan 19, 2018 | 1521 | 1605 | 1521 | 1605 | 5,604 | +72.04(+4.70%) |
Jan 18, 2018 | 1575 | 1575 | 1524 | 1533 | 1,582 | -19.90(-1.28%) |
Jan 17, 2018 | 1552 | 1567 | 1498 | 1553 | 3,262 | +15.93(+1.04%) |
Jan 16, 2018 | 1614 | 1614 | 1516 | 1537 | 4,402 | -37.48(-2.38%) |
Jan 12, 2018 | 1575 | 1575 | 1575 | 0 | +21.37(+1.38%) | |
Jan 11, 2018 | 1524 | 1553 | 1496 | 1553 | 3,507 | +69.70(+4.70%) |
Jan 10, 2018 | 1446 | 1535 | 1446 | 1483 | 4,157 | +54.85(+3.84%) |
Jan 09, 2018 | 1364 | 1457 | 1364 | 1429 | 2,202 | +55.58(+4.05%) |
Jan 08, 2018 | 1382 | 1382 | 1343 | 1373 | 1,552 | -4.16(-0.30%) |
Jan 05, 2018 | 1363 | 1381 | 1346 | 1377 | 1,222 | +24.26(+1.79%) |
Jan 04, 2018 | 1355 | 1398 | 1348 | 1353 | 1,790 | +20.21(+1.52%) |
Jan 03, 2018 | 1317 | 1340 | 1305 | 1333 | 961 | +12.92(+0.98%) |
Jan 02, 2018 | 1349 | 1349 | 1300 | 1320 | 2,190 | +3.08(+0.23%) |
Dec 29, 2017 | 1317 | 1317 | 1317 | 0 | -34.76(-2.57%) | |
Dec 28, 2017 | 1351 | 1351 | 1327 | 1351 | 495 | +17.47(+1.31%) |
Dec 27, 2017 | 1345 | 1357 | 1328 | 1334 | 990 | -18.93(-1.40%) |
Dec 26, 2017 | 1404 | 1404 | 1338 | 1353 | 1,829 | -34.39(-2.48%) |
Dec 22, 2017 | 1419 | 1419 | 1372 | 1387 | 1,084 | -19.73(-1.40%) |
Dec 21, 2017 | 1378 | 1419 | 1373 | 1407 | 2,568 | +56.66(+4.20%) |
Dec 20, 2017 | 1405 | 1405 | 1321 | 1350 | 1,721 | -21.88(-1.59%) |
Dec 19, 2017 | 1418 | 1418 | 1371 | 1372 | 873 | -15.80(-1.14%) |
Dec 18, 2017 | 1374 | 1404 | 1359 | 1388 | 1,466 | +55.49(+4.16%) |
Dec 15, 2017 | 1278 | 1374 | 1270 | 1333 | 1,284 | +75.02(+5.97%) |
Dec 14, 2017 | 1314 | 1320 | 1238 | 1258 | 1,497 | -34.71(-2.69%) |
Dec 13, 2017 | 1329 | 1356 | 1288 | 1292 | 1,211 | -49.17(-3.67%) |
Dec 12, 2017 | 1320 | 1356 | 1311 | 1341 | 1,694 | +33.08(+2.53%) |
Dec 11, 2017 | 1360 | 1360 | 1295 | 1308 | 988 | -30.73(-2.29%) |
Dec 08, 2017 | 1386 | 1386 | 1320 | 1339 | 1,646 | +2.67(+0.20%) |
Dec 07, 2017 | 1286 | 1356 | 1286 | 1336 | 1,363 | +31.50(+2.41%) |
Dec 06, 2017 | 1313 | 1348 | 1300 | 1305 | 662 | -25.49(-1.92%) |
Dec 05, 2017 | 1465 | 1465 | 1330 | 1330 | 1,916 | -84.06(-5.94%) |
Dec 04, 2017 | 1452 | 1468 | 1409 | 1414 | 4,064 | +75.02(+5.60%) |
Dec 01, 2017 | 1343 | 1369 | 1250 | 1339 | 3,119 | -7.76(-0.58%) |
Nov 30, 2017 | 1419 | 1428 | 1333 | 1347 | 4,396 | -29.66(-2.15%) |
Nov 29, 2017 | 1295 | 1394 | 1295 | 1377 | 6,393 | +120.93(+9.63%) |
Nov 28, 2017 | 1150 | 1256 | 1150 | 1256 | 1,815 | +124.73(+11.03%) |
Nov 27, 2017 | 1128 | 1150 | 1128 | 1131 | 210 | +2.71(+0.24%) |
Nov 24, 2017 | 1160 | 1160 | 1128 | 1128 | 408 | -26.98(-2.33%) |
Nov 22, 2017 | 1164 | 1178 | 1155 | 1155 | 502 | -12.25(-1.05%) |
Nov 21, 2017 | 1165 | 1168 | 1153 | 1168 | 3,122 | +2.54(+0.22%) |
Nov 20, 2017 | 1151 | 1166 | 1136 | 1165 | 909 | +30.18(+2.66%) |
Nov 17, 2017 | 1072 | 1143 | 1072 | 1135 | 868 | +23.32(+2.10%) |
Nov 16, 2017 | 1143 | 1143 | 1112 | 1112 | 1,113 | -8.86(-0.79%) |
Nov 15, 2017 | 1094 | 1135 | 1069 | 1121 | 896 | +6.69(+0.60%) |
Nov 14, 2017 | 1088 | 1116 | 1088 | 1114 | 1,022 | +24.40(+2.24%) |
Nov 13, 2017 | 1037 | 1091 | 1012 | 1089 | 1,185 | +48.45(+4.65%) |
Nov 10, 2017 | 1064 | 1069 | 1041 | 1041 | 713 | -8.50(-0.81%) |
Nov 09, 2017 | 1066 | 1076 | 1018 | 1050 | 1,458 | -31.98(-2.96%) |
Nov 08, 2017 | 1099 | 1099 | 1057 | 1081 | 3,372 | -28.03(-2.53%) |
Nov 07, 2017 | 1198 | 1200 | 1103 | 1110 | 1,972 | -95.44(-7.92%) |
Nov 06, 2017 | 1202 | 1211 | 1194 | 1205 | 550 | -13.92(-1.14%) |
Nov 03, 2017 | 1200 | 1227 | 1199 | 1219 | 358 | -7.41(-0.60%) |
Nov 02, 2017 | 1198 | 1229 | 1169 | 1226 | 3,003 | +31.45(+2.63%) |