Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1541 | 1575 | 1458 | 1458 | 1,540 | -68.79(-4.51%) |
Feb 27, 2018 | 1581 | 1638 | 1527 | 1527 | 2,021 | -63.55(-4.00%) |
Feb 26, 2018 | 1590 | 1590 | 1532 | 1590 | 1,896 | +24.44(+1.56%) |
Feb 23, 2018 | 1508 | 1566 | 1506 | 1566 | 1,211 | +68.62(+4.58%) |
Feb 22, 2018 | 1487 | 1497 | 1,898 | -86.90(-5.49%) | ||
Feb 21, 2018 | 1542 | 1634 | 1542 | 1584 | 1,968 | +42.22(+2.74%) |
Feb 20, 2018 | 1598 | 1598 | 1532 | 1542 | 1,205 | -38.60(-2.44%) |
Feb 16, 2018 | 1581 | 1581 | 1581 | 0 | +37.31(+2.42%) | |
Feb 15, 2018 | 1553 | 1577 | 1524 | 1543 | 1,727 | +10.12(+0.66%) |
Feb 14, 2018 | 1424 | 1536 | 1408 | 1533 | 2,561 | +119.56(+8.46%) |
Feb 13, 2018 | 1377 | 1416 | 1370 | 1414 | 748 | +21.11(+1.52%) |
Feb 12, 2018 | 1401 | 1438 | 1360 | 1393 | 1,334 | +20.64(+1.50%) |
Feb 09, 2018 | 1354 | 1388 | 1260 | 1372 | 1,581 | +75.49(+5.82%) |
Feb 08, 2018 | 1472 | 1472 | 1296 | 1296 | 1,677 | -160.74(-11.03%) |
Feb 07, 2018 | 1473 | 1411 | 1457 | 2,106 | +46.51(+3.30%) | |
Feb 06, 2018 | 1276 | 1434 | 1252 | 1411 | 2,961 | -46.71(-3.21%) |
Feb 05, 2018 | 1517 | 1539 | 1363 | 1457 | 4,069 | -112.25(-7.15%) |
Feb 02, 2018 | 1603 | 1654 | 1552 | 1570 | 3,193 | -45.98(-2.85%) |
Feb 01, 2018 | 1517 | 1616 | 1516 | 1616 | 1,853 | +70.97(+4.59%) |
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%) |