Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1036 | 1045 | 1029 | 1037 | 0 | +3.14(+0.30%) |
Jan 30, 2018 | 1041 | 1050 | 1029 | 1034 | 0 | -13.67(-1.30%) |
Jan 29, 2018 | 1049 | 1060 | 1041 | 1048 | 0 | -3.28(-0.31%) |
Jan 26, 2018 | 1044 | 1054 | 1037 | 1051 | 0 | +8.44(+0.81%) |
Jan 25, 2018 | 1042 | 1054 | 1033 | 1042 | 0 | +7.55(+0.73%) |
Jan 24, 2018 | 1041 | 1056 | 1025 | 1035 | 0 | -2.57(-0.25%) |
Jan 23, 2018 | 1028 | 1043 | 1022 | 1038 | 0 | +12.55(+1.22%) |
Jan 22, 2018 | 1021 | 1031 | 1013 | 1025 | 0 | -5.76(-0.56%) |
Jan 19, 2018 | 1034 | 1040 | 1020 | 1031 | 0 | -2.17(-0.21%) |
Jan 18, 2018 | 1045 | 1052 | 1029 | 1033 | 0 | -10.56(-1.01%) |
Jan 17, 2018 | 1048 | 1053 | 1036 | 1043 | 0 | -10.37(-0.98%) |
Jan 16, 2018 | 1065 | 1071 | 1048 | 1054 | 0 | -14.33(-1.34%) |
Jan 12, 2018 | 1068 | 1068 | 1068 | 1068 | 0 | +3.01(+0.28%) |
Jan 11, 2018 | 1066 | 1073 | 1059 | 1065 | 0 | +5.57(+0.53%) |
Jan 10, 2018 | 1060 | 1064 | 1057 | 1060 | 0 | +6.03(+0.57%) |
Jan 09, 2018 | 1044 | 1057 | 1039 | 1054 | 0 | +12.38(+1.19%) |
Jan 08, 2018 | 1050 | 1054 | 1035 | 1041 | 0 | -2.41(-0.23%) |
Jan 05, 2018 | 1046 | 1051 | 1036 | 1044 | 0 | +6.07(+0.59%) |
Jan 04, 2018 | 1035 | 1043 | 1030 | 1038 | 0 | +12.08(+1.18%) |
Jan 03, 2018 | 1024 | 1030 | 1017 | 1025 | 0 | +7.89(+0.78%) |
Jan 02, 2018 | 1011 | 1022 | 1004 | 1018 | 0 | +10.53(+1.05%) |
Dec 29, 2017 | 1007 | 1007 | 1007 | 1007 | 0 | -0.84(-0.08%) |
Dec 28, 2017 | 1008 | 1011 | 1003 | 1008 | 0 | +0.82(+0.08%) |
Dec 27, 2017 | 1007 | 1012 | 1002 | 1007 | 0 | +1.95(+0.19%) |
Dec 26, 2017 | 1005 | 1012 | 1003 | 1005 | 0 | -0.69(-0.07%) |
Dec 22, 2017 | 1008 | 1010 | 1003 | 1006 | 0 | +0.21(+0.02%) |
Dec 21, 2017 | 1008 | 1015 | 1003 | 1006 | 0 | -2.41(-0.24%) |
Dec 20, 2017 | 1012 | 1016 | 1004 | 1008 | 0 | -2.13(-0.21%) |
Dec 19, 2017 | 1015 | 1017 | 1005 | 1010 | 0 | -2.60(-0.26%) |
Dec 18, 2017 | 1014 | 1021 | 1009 | 1013 | 0 | +2.47(+0.24%) |
Dec 15, 2017 | 1007 | 1014 | 1002 | 1010 | 0 | +9.00(+0.90%) |
Dec 14, 2017 | 1010 | 1013 | 999.59 | 1001 | 0 | -6.83(-0.68%) |
Dec 13, 2017 | 1006 | 1014 | 1002 | 1008 | 0 | +2.85(+0.28%) |
Dec 12, 2017 | 1005 | 1015 | 997.88 | 1005 | 0 | +3.01(+0.30%) |
Dec 11, 2017 | 1001 | 1007 | 995.89 | 1002 | 0 | +0.82(+0.08%) |
Dec 08, 2017 | 1003 | 1008 | 997.94 | 1001 | 0 | -0.86(-0.09%) |
Dec 07, 2017 | 999.59 | 1011 | 994.91 | 1002 | 0 | +4.79(+0.48%) |
Dec 06, 2017 | 998.34 | 1005 | 991.90 | 997.45 | 0 | -0.47(-0.05%) |
Dec 05, 2017 | 1005 | 1010 | 995.68 | 997.92 | 0 | -5.06(-0.50%) |
Dec 04, 2017 | 1008 | 1015 | 1002 | 1003 | 0 | -1.29(-0.13%) |
Dec 01, 2017 | 1018 | 1019 | 997.35 | 1004 | 0 | -13.17(-1.29%) |
Nov 30, 2017 | 1018 | 1025 | 1003 | 1017 | 0 | +8.72(+0.86%) |
Nov 29, 2017 | 1007 | 1012 | 1001 | 1009 | 0 | +4.67(+0.47%) |
Nov 28, 2017 | 996.80 | 1006 | 992.64 | 1004 | 0 | +9.34(+0.94%) |
Nov 27, 2017 | 995.54 | 1003 | 989.20 | 994.71 | 0 | +2.00(+0.20%) |
Nov 24, 2017 | 997.06 | 997.95 | 989.57 | 992.71 | 0 | +1.92(+0.19%) |
Nov 22, 2017 | 993.57 | 997.11 | 984.36 | 990.79 | 0 | +1.50(+0.15%) |
Nov 21, 2017 | 988.11 | 996.54 | 983.35 | 989.29 | 0 | +2.82(+0.29%) |
Nov 20, 2017 | 983.62 | 993.52 | 979.77 | 986.47 | 0 | -0.15(-0.02%) |
Nov 17, 2017 | 988.67 | 994.36 | 983.54 | 986.62 | 0 | -3.54(-0.36%) |
Nov 16, 2017 | 989.64 | 995.88 | 981.35 | 990.16 | 0 | +4.87(+0.49%) |
Nov 15, 2017 | 976.28 | 991.67 | 969.32 | 985.29 | 0 | -1.17(-0.12%) |
Nov 14, 2017 | 996.47 | 1004 | 971.90 | 986.46 | 0 | -15.15(-1.51%) |
Nov 13, 2017 | 1020 | 1032 | 992.12 | 1002 | 0 | -24.54(-2.39%) |
Nov 10, 2017 | 1019 | 1033 | 1014 | 1026 | 0 | +4.80(+0.47%) |
Nov 09, 2017 | 1026 | 1028 | 1015 | 1021 | 0 | -7.97(-0.77%) |
Nov 08, 2017 | 1031 | 1035 | 1026 | 1029 | 0 | -1.85(-0.18%) |
Nov 07, 2017 | 1030 | 1035 | 1027 | 1031 | 0 | +3.53(+0.34%) |
Nov 06, 2017 | 1038 | 1039 | 1025 | 1028 | 0 | -4.07(-0.39%) |
Nov 03, 2017 | 1028 | 1037 | 1023 | 1032 | 0 | +3.10(+0.30%) |
Nov 02, 2017 | 1025 | 1032 | 1016 | 1029 | 0 | +3.44(+0.34%) |