Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2447 | 2460 | 2426 | 2427 | 0 | -28.78(-1.17%) |
Feb 27, 2018 | 2474 | 2481 | 2456 | 2456 | 0 | -1.51(-0.06%) |
Feb 26, 2018 | 2465 | 2466 | 2448 | 2458 | 0 | +6.13(+0.25%) |
Feb 25, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +37.24(+1.54%) |
Feb 22, 2018 | 2417 | 2423 | 2405 | 2414 | 0 | -15.37(-0.63%) |
Feb 21, 2018 | 2418 | 2432 | 2404 | 2430 | 0 | +14.53(+0.60%) |
Feb 20, 2018 | 2433 | 2438 | 2411 | 2415 | 0 | -27.70(-1.13%) |
Feb 19, 2018 | 2453 | 2455 | 2428 | 2443 | 0 | +20.99(+0.87%) |
Feb 18, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +26.64(+1.11%) |
Feb 13, 2018 | 2403 | 2422 | 2389 | 2395 | 0 | +9.81(+0.41%) |
Feb 12, 2018 | 2380 | 2398 | 2367 | 2385 | 0 | +21.61(+0.91%) |
Feb 11, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | -43.85(-1.82%) |
Feb 08, 2018 | 2400 | 2424 | 2393 | 2408 | 0 | +11.06(+0.46%) |
Feb 07, 2018 | 2484 | 2484 | 2397 | 2397 | 0 | -56.75(-2.31%) |
Feb 06, 2018 | 2437 | 2460 | 2409 | 2453 | 0 | -38.44(-1.54%) |
Feb 05, 2018 | 2487 | 2504 | 2476 | 2492 | 0 | -33.64(-1.33%) |
Feb 04, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | -43.15(-1.68%) |
Feb 01, 2018 | 2579 | 2584 | 2565 | 2569 | 0 | +2.08(+0.08%) |
Jan 31, 2018 | 2557 | 2597 | 2553 | 2566 | 0 | -1.28(-0.05%) |
Jan 30, 2018 | 2590 | 2599 | 2567 | 2568 | 0 | -30.45(-1.17%) |
Jan 29, 2018 | 2589 | 2607 | 2588 | 2598 | 0 | +23.43(+0.91%) |
Jan 28, 2018 | 2561 | 2575 | 2554 | 2575 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 2561 | 2575 | 2554 | 2575 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 2561 | 2575 | 2554 | 2575 | 0 | +12.53(+0.49%) |
Jan 25, 2018 | 2537 | 2564 | 2537 | 2562 | 0 | +24.23(+0.95%) |
Jan 24, 2018 | 2534 | 2547 | 2531 | 2538 | 0 | +1.40(+0.06%) |
Jan 23, 2018 | 2510 | 2537 | 2508 | 2537 | 0 | +34.49(+1.38%) |
Jan 22, 2018 | 2517 | 2517 | 2488 | 2502 | 0 | -18.15(-0.72%) |
Jan 21, 2018 | 2520 | 2524 | 2513 | 2520 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 2520 | 2524 | 2513 | 2520 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 2520 | 2524 | 2513 | 2520 | 0 | +4.45(+0.18%) |
Jan 18, 2018 | 2528 | 2532 | 2513 | 2516 | 0 | +0.38(+0.02%) |
Jan 17, 2018 | 2517 | 2522 | 2506 | 2515 | 0 | -6.31(-0.25%) |
Jan 16, 2018 | 2504 | 2525 | 2499 | 2522 | 0 | +18.01(+0.72%) |
Jan 15, 2018 | 2511 | 2513 | 2496 | 2504 | 0 | +7.31(+0.29%) |
Jan 14, 2018 | 2500 | 2501 | 2482 | 2496 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 2500 | 2501 | 2482 | 2496 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 2500 | 2501 | 2482 | 2496 | 0 | +8.51(+0.34%) |
Jan 11, 2018 | 2497 | 2503 | 2484 | 2488 | 0 | -11.84(-0.47%) |
Jan 10, 2018 | 2516 | 2517 | 2494 | 2500 | 0 | -10.48(-0.42%) |
Jan 09, 2018 | 2511 | 2525 | 2498 | 2510 | 0 | -3.05(-0.12%) |
Jan 08, 2018 | 2511 | 2515 | 2494 | 2513 | 0 | +15.76(+0.63%) |
Jan 07, 2018 | 2477 | 2498 | 2476 | 2498 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 2477 | 2498 | 2476 | 2498 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 2477 | 2498 | 2476 | 2498 | 0 | +31.06(+1.26%) |
Jan 04, 2018 | 2502 | 2502 | 2466 | 2466 | 0 | -19.89(-0.80%) |
Jan 03, 2018 | 2485 | 2493 | 2482 | 2486 | 0 | +6.70(+0.27%) |
Jan 02, 2018 | 2475 | 2481 | 2466 | 2480 | 0 | +12.16(+0.49%) |
Jan 01, 2018 | 2439 | 2468 | 2437 | 2467 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 2439 | 2468 | 2437 | 2467 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 2439 | 2468 | 2437 | 2467 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 2439 | 2468 | 2437 | 2467 | 0 | +0.00(+0.00%) |
Dec 28, 2017 | 2439 | 2468 | 2437 | 2467 | 0 | +30.82(+1.26%) |
Dec 27, 2017 | 2421 | 2437 | 2411 | 2437 | 0 | +9.33(+0.38%) |
Dec 26, 2017 | 2448 | 2457 | 2427 | 2427 | 0 | -13.20(-0.54%) |
Dec 25, 2017 | 2438 | 2445 | 2427 | 2441 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 2438 | 2445 | 2427 | 2441 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 2438 | 2445 | 2427 | 2441 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 2438 | 2445 | 2427 | 2441 | 0 | +10.71(+0.44%) |
Dec 21, 2017 | 2471 | 2472 | 2430 | 2430 | 0 | -42.54(-1.72%) |
Dec 20, 2017 | 2474 | 2484 | 2471 | 2472 | 0 | -6.16(-0.25%) |
Dec 19, 2017 | 2488 | 2499 | 2470 | 2479 | 0 | -3.35(-0.13%) |
Dec 18, 2017 | 2489 | 2489 | 2477 | 2482 | 0 | -0.19(-0.01%) |
Dec 17, 2017 | 2488 | 2495 | 2476 | 2482 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 2488 | 2495 | 2476 | 2482 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 2488 | 2495 | 2476 | 2482 | 0 | +12.59(+0.51%) |
Dec 14, 2017 | 2487 | 2515 | 2469 | 2469 | 0 | -11.07(-0.45%) |
Dec 13, 2017 | 2462 | 2482 | 2458 | 2481 | 0 | +19.55(+0.79%) |
Dec 12, 2017 | 2471 | 2471 | 2455 | 2461 | 0 | -10.49(-0.42%) |
Dec 11, 2017 | 2468 | 2472 | 2458 | 2471 | 0 | +7.49(+0.30%) |
Dec 10, 2017 | 2470 | 2473 | 2459 | 2464 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 2470 | 2473 | 2459 | 2464 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 2470 | 2473 | 2459 | 2464 | 0 | +2.02(+0.08%) |
Dec 07, 2017 | 2480 | 2481 | 2452 | 2462 | 0 | -12.39(-0.50%) |
Dec 06, 2017 | 2510 | 2510 | 2474 | 2474 | 0 | -35.75(-1.42%) |
Dec 05, 2017 | 2491 | 2514 | 2487 | 2510 | 0 | +8.45(+0.34%) |
Dec 04, 2017 | 2487 | 2502 | 2476 | 2502 | 0 | +26.26(+1.06%) |
Dec 03, 2017 | 2489 | 2489 | 2473 | 2475 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 2489 | 2489 | 2473 | 2475 | 0 | +0.00(+0.00%) |