Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1170 | 1170 | 1170 | 0 | +15.57(+1.35%) | |
Mar 28, 2018 | 1155 | 1169 | 1146 | 1155 | 22,435 | +5.64(+0.49%) |
Mar 27, 2018 | 1160 | 1163 | 1142 | 1149 | 35,094 | -3.96(-0.34%) |
Mar 26, 2018 | 1168 | 1174 | 1145 | 1153 | 40,045 | +1.26(+0.11%) |
Mar 23, 2018 | 1157 | 1180 | 1147 | 1152 | 42,561 | -3.86(-0.33%) |
Mar 22, 2018 | 1168 | 1184 | 1155 | 1156 | 29,402 | -14.60(-1.25%) |
Mar 21, 2018 | 1185 | 1191 | 1168 | 1170 | 23,445 | -11.93(-1.01%) |
Mar 20, 2018 | 1160 | 1195 | 1155 | 1182 | 47,867 | +29.79(+2.59%) |
Mar 19, 2018 | 1165 | 1147 | 1152 | 34,346 | -6.97(-0.60%) | |
Mar 16, 2018 | 1141 | 1165 | 1141 | 1159 | 60,144 | +19.95(+1.75%) |
Mar 15, 2018 | 1142 | 1157 | 1130 | 1139 | 40,641 | -2.91(-0.25%) |
Mar 14, 2018 | 1151 | 1157 | 1140 | 1142 | 29,150 | -4.91(-0.43%) |
Mar 13, 2018 | 1145 | 1155 | 1140 | 1147 | 17,755 | +7.57(+0.66%) |
Mar 12, 2018 | 1145 | 1152 | 1136 | 1140 | 17,209 | -5.39(-0.47%) |
Mar 09, 2018 | 1136 | 1155 | 1136 | 1145 | 22,314 | +9.27(+0.82%) |
Mar 08, 2018 | 1134 | 1136 | 1126 | 1136 | 19,854 | +6.66(+0.59%) |
Mar 07, 2018 | 1142 | 1129 | 25,987 | -9.62(-0.84%) | ||
Mar 06, 2018 | 1134 | 1145 | 1125 | 1139 | 27,097 | +8.23(+0.73%) |
Mar 05, 2018 | 1109 | 1140 | 1106 | 1130 | 27,170 | +14.16(+1.27%) |
Mar 02, 2018 | 1100 | 1118 | 1090 | 1116 | 20,728 | +13.64(+1.24%) |
Mar 01, 2018 | 1119 | 1122 | 1101 | 1103 | 25,852 | -9.34(-0.84%) |
Feb 28, 2018 | 1125 | 1130 | 1111 | 1112 | 26,339 | -11.09(-0.99%) |
Feb 27, 2018 | 1131 | 1136 | 1123 | 1123 | 24,790 | -5.15(-0.46%) |
Feb 26, 2018 | 1125 | 1132 | 1118 | 1128 | 18,070 | +6.34(+0.57%) |
Feb 23, 2018 | 1112 | 1123 | 1107 | 1122 | 17,234 | +14.90(+1.35%) |
Feb 22, 2018 | 1118 | 1123 | 1105 | 1107 | 19,418 | -5.73(-0.51%) |
Feb 21, 2018 | 1111 | 1131 | 1110 | 1113 | 20,490 | +4.73(+0.43%) |
Feb 20, 2018 | 1124 | 1130 | 1108 | 1108 | 36,150 | -22.06(-1.95%) |
Feb 16, 2018 | 1130 | 1130 | 1130 | 0 | -2.88(-0.25%) | |
Feb 15, 2018 | 1122 | 1122 | 1122 | 1133 | 21,747 | +17.93(+1.61%) |
Feb 14, 2018 | 1092 | 1121 | 1089 | 1115 | 23,465 | +17.49(+1.59%) |
Feb 13, 2018 | 1086 | 1099 | 1078 | 1098 | 25,436 | +9.20(+0.85%) |
Feb 12, 2018 | 1093 | 1108 | 1079 | 1088 | 40,192 | +3.35(+0.31%) |
Feb 09, 2018 | 1067 | 1090 | 1054 | 1085 | 35,824 | +26.91(+2.54%) |
Feb 08, 2018 | 1104 | 1117 | 1058 | 1058 | 48,348 | -45.86(-4.15%) |
Feb 07, 2018 | 1135 | 1135 | 1096 | 1104 | 46,471 | +8.92(+0.81%) |
Feb 06, 2018 | 1070 | 1108 | 1050 | 1095 | 53,250 | -3.20(-0.29%) |
Feb 05, 2018 | 1105 | 1126 | 1085 | 1098 | 27,290 | -19.17(-1.72%) |
Feb 02, 2018 | 1143 | 1151 | 1104 | 1117 | 54,268 | -31.14(-2.71%) |
Feb 01, 2018 | 1148 | 1157 | 1133 | 1149 | 35,513 | +0.82(+0.07%) |
Jan 31, 2018 | 1140 | 1157 | 1139 | 1148 | 52,965 | +9.02(+0.79%) |
Jan 30, 2018 | 1108 | 1147 | 1102 | 1139 | 52,466 | +24.71(+2.22%) |
Jan 29, 2018 | 1119 | 1120 | 1107 | 1114 | 31,701 | -2.98(-0.27%) |
Jan 26, 2018 | 1122 | 1125 | 1114 | 1117 | 30,801 | -4.91(-0.44%) |
Jan 25, 2018 | 1121 | 1126 | 1117 | 1122 | 40,394 | +5.09(+0.46%) |
Jan 24, 2018 | 1129 | 1136 | 1115 | 1117 | 38,536 | -10.90(-0.97%) |
Jan 23, 2018 | 1125 | 1137 | 1117 | 1128 | 45,938 | +6.15(+0.55%) |
Jan 22, 2018 | 1121 | 1126 | 1115 | 1122 | 25,959 | -0.49(-0.04%) |
Jan 19, 2018 | 1110 | 1122 | 1102 | 1122 | 78,618 | +15.08(+1.36%) |
Jan 18, 2018 | 1118 | 1119 | 1099 | 1107 | 57,200 | -9.43(-0.84%) |
Jan 17, 2018 | 1130 | 1130 | 1113 | 1116 | 50,777 | -10.36(-0.92%) |
Jan 16, 2018 | 1132 | 1139 | 1123 | 1127 | 35,226 | +3.34(+0.30%) |
Jan 12, 2018 | 1123 | 1123 | 1123 | 0 | +18.20(+1.65%) | |
Jan 11, 2018 | 1110 | 1112 | 1100 | 1105 | 60,071 | -1.16(-0.10%) |
Jan 10, 2018 | 1123 | 1130 | 1104 | 1106 | 54,150 | -16.33(-1.45%) |
Jan 09, 2018 | 1119 | 1130 | 1117 | 1123 | 32,627 | +5.94(+0.53%) |
Jan 08, 2018 | 1118 | 1119 | 1112 | 1117 | 29,945 | -0.61(-0.05%) |
Jan 05, 2018 | 1120 | 1122 | 1114 | 1117 | 27,370 | -1.04(-0.09%) |
Jan 04, 2018 | 1119 | 1121 | 1112 | 1118 | 57,511 | -1.35(-0.12%) |
Jan 03, 2018 | 1114 | 1120 | 1112 | 1120 | 30,648 | +3.41(+0.31%) |