Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2018 | 1906 | 1906 | 1906 | 0 | -1.38(-0.07%) | |
Feb 23, 2018 | 1890 | 1908 | 1875 | 1907 | 555,264 | +29.88(+1.59%) |
Feb 22, 2018 | 1884 | 1908 | 1871 | 1877 | 432,366 | -3.54(-0.19%) |
Feb 21, 2018 | 1913 | 1916 | 1881 | 1881 | 518,653 | -13.94(-0.74%) |
Feb 20, 2018 | 1883 | 1915 | 1881 | 1895 | 407,957 | +9.62(+0.51%) |
Feb 16, 2018 | 1885 | 1885 | 1885 | 0 | +14.75(+0.79%) | |
Feb 15, 2018 | 1851 | 1876 | 1837 | 1870 | 491,255 | +51.84(+2.85%) |
Feb 14, 2018 | 1784 | 1826 | 1773 | 1818 | 452,304 | +20.55(+1.14%) |
Feb 13, 2018 | 1779 | 1805 | 1762 | 1798 | 375,478 | +7.86(+0.44%) |
Feb 12, 2018 | 1774 | 1802 | 1732 | 1790 | 681,752 | +25.00(+1.42%) |
Feb 09, 2018 | 1768 | 1824 | 1714 | 1765 | 1,137,502 | -41.06(-2.27%) |
Feb 08, 2018 | 1884 | 1889 | 1803 | 1806 | 676,458 | -76.62(-4.07%) |
Feb 07, 2018 | 1847 | 1900 | 1842 | 1883 | 491,231 | +24.02(+1.29%) |
Feb 06, 2018 | 1800 | 1864 | 1800 | 1859 | 560,264 | +14.65(+0.79%) |
Feb 05, 2018 | 1841 | 1873 | 1816 | 1844 | 544,020 | -15.09(-0.81%) |
Feb 02, 2018 | 1890 | 1900 | 1857 | 1859 | 513,771 | -44.59(-2.34%) |
Feb 01, 2018 | 1904 | 1929 | 1898 | 1904 | 340,957 | -8.36(-0.44%) |
Jan 31, 2018 | 1928 | 1935 | 1896 | 1912 | 452,346 | -9.48(-0.49%) |
Jan 30, 2018 | 1907 | 1920 | 1900 | 1922 | 382,206 | -7.70(-0.40%) |
Jan 29, 2018 | 1943 | 1960 | 1921 | 1929 | 449,036 | -21.25(-1.09%) |
Jan 26, 2018 | 1961 | 1965 | 1945 | 1950 | 380,498 | +0.81(+0.04%) |
Jan 25, 2018 | 1967 | 1975 | 1945 | 1950 | 330,213 | -5.57(-0.28%) |
Jan 24, 2018 | 1978 | 1985 | 1943 | 1955 | 405,227 | -7.70(-0.39%) |
Jan 23, 2018 | 1928 | 1969 | 1925 | 1963 | 472,004 | +47.17(+2.46%) |
Jan 22, 2018 | 1910 | 1927 | 1901 | 1916 | 397,820 | +5.56(+0.29%) |
Jan 19, 2018 | 1931 | 1934 | 1901 | 1910 | 634,513 | -16.50(-0.86%) |
Jan 18, 2018 | 1949 | 1957 | 1926 | 1927 | 398,583 | -23.19(-1.19%) |
Jan 17, 2018 | 1928 | 1959 | 1919 | 1950 | 516,051 | +30.43(+1.59%) |
Jan 16, 2018 | 1931 | 1950 | 1915 | 1919 | 604,885 | +0.07(+0.00%) |
Jan 12, 2018 | 1919 | 1919 | 1919 | 0 | +26.30(+1.39%) | |
Jan 11, 2018 | 1880 | 1901 | 1878 | 1893 | 385,893 | +20.19(+1.08%) |
Jan 10, 2018 | 1874 | 1873 | 274,373 | +7.62(+0.41%) | ||
Jan 09, 2018 | 1863 | 1877 | 1858 | 1865 | 369,616 | +13.48(+0.73%) |
Jan 08, 2018 | 1827 | 1875 | 1825 | 1852 | 556,178 | +28.27(+1.55%) |
Jan 05, 2018 | 1820 | 1826 | 1806 | 1824 | 358,593 | +16.29(+0.90%) |
Jan 04, 2018 | 1839 | 1849 | 1802 | 1807 | 592,377 | -16.91(-0.93%) |
Jan 03, 2018 | 1790 | 1829 | 1785 | 1824 | 525,540 | +39.41(+2.21%) |
Jan 02, 2018 | 1750 | 1791 | 1744 | 1785 | 475,542 | +47.01(+2.71%) |
Dec 29, 2017 | 1738 | 1738 | 1738 | 0 | -26.35(-1.49%) | |
Dec 28, 2017 | 1758 | 1765 | 1754 | 1764 | 168,893 | +6.21(+0.35%) |
Dec 27, 2017 | 1754 | 1762 | 1749 | 1758 | 222,577 | +2.56(+0.15%) |
Dec 26, 2017 | 1772 | 1775 | 1753 | 1755 | 231,979 | -19.94(-1.12%) |
Dec 22, 2017 | 1778 | 1786 | 1773 | 1775 | 215,291 | -3.53(-0.20%) |
Dec 21, 2017 | 1775 | 1789 | 1773 | 1779 | 246,562 | +4.79(+0.27%) |
Dec 20, 2017 | 1783 | 1787 | 1771 | 1774 | 406,693 | -6.62(-0.37%) |
Dec 19, 2017 | 1783 | 1794 | 1769 | 1781 | 381,957 | -0.73(-0.04%) |
Dec 18, 2017 | 1777 | 1787 | 1768 | 1781 | 392,902 | +21.35(+1.21%) |
Dec 15, 2017 | 1770 | 1776 | 1758 | 1760 | 610,711 | -0.92(-0.05%) |
Dec 14, 2017 | 1745 | 1769 | 1743 | 1761 | 459,002 | +18.31(+1.05%) |
Dec 13, 2017 | 1732 | 1746 | 1725 | 1743 | 385,139 | +18.89(+1.10%) |
Dec 12, 2017 | 1715 | 1733 | 1714 | 1724 | 457,244 | +8.20(+0.48%) |
Dec 11, 2017 | 1721 | 1733 | 1713 | 1716 | 325,541 | -4.32(-0.25%) |
Dec 08, 2017 | 1730 | 1740 | 1716 | 1720 | 385,822 | +0.22(+0.01%) |
Dec 07, 2017 | 1706 | 1722 | 1690 | 1720 | 504,233 | +0.58(+0.03%) |
Dec 06, 2017 | 1717 | 1727 | 1702 | 1719 | 396,960 | -5.84(-0.34%) |
Dec 05, 2017 | 1726 | 1741 | 1721 | 1725 | 380,793 | +1.64(+0.10%) |
Dec 04, 2017 | 1740 | 1748 | 1721 | 1723 | 502,797 | -12.06(-0.69%) |