Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 876.00 | 900.00 | 834.00 | 900.00 | 2,313 | +24.00(+2.74%) |
Jan 30, 2018 | 813.00 | 879.00 | 813.00 | 876.00 | 2,537 | +60.00(+7.35%) |
Jan 29, 2018 | 828.00 | 834.00 | 776.67 | 816.00 | 1,964 | +0.00(+0.00%) |
Jan 26, 2018 | 753.00 | 828.00 | 750.00 | 816.00 | 2,045 | +30.00(+3.82%) |
Jan 25, 2018 | 801.00 | 816.00 | 756.84 | 786.00 | 2,039 | -33.00(-4.03%) |
Jan 24, 2018 | 822.00 | 830.52 | 792.00 | 819.00 | 2,163 | -3.00(-0.36%) |
Jan 23, 2018 | 879.00 | 879.00 | 810.00 | 822.00 | 3,323 | -48.00(-5.52%) |
Jan 22, 2018 | 888.00 | 897.00 | 849.00 | 870.00 | 2,745 | +0.00(+0.00%) |
Jan 19, 2018 | 882.00 | 882.00 | 844.47 | 870.00 | 2,701 | +0.00(+0.00%) |
Jan 18, 2018 | 873.00 | 882.00 | 828.00 | 870.00 | 2,442 | -3.00(-0.34%) |
Jan 17, 2018 | 909.00 | 912.00 | 840.00 | 873.00 | 3,588 | -30.00(-3.32%) |
Jan 16, 2018 | 909.00 | 942.00 | 882.00 | 903.00 | 5,161 | +24.00(+2.73%) |
Jan 12, 2018 | 879.00 | 879.00 | 879.00 | 0 | +3.00(+0.34%) | |
Jan 11, 2018 | 846.00 | 908.70 | 843.00 | 876.00 | 3,053 | +33.00(+3.91%) |
Jan 10, 2018 | 870.00 | 879.00 | 810.00 | 843.00 | 2,491 | -39.00(-4.42%) |
Jan 09, 2018 | 897.00 | 924.00 | 855.00 | 882.00 | 3,358 | -9.00(-1.01%) |
Jan 08, 2018 | 885.00 | 944.70 | 825.00 | 891.00 | 7,393 | +27.00(+3.12%) |
Jan 05, 2018 | 732.00 | 876.00 | 711.00 | 864.00 | 11,299 | +111.00(+14.74%) |
Jan 04, 2018 | 903.00 | 930.00 | 723.00 | 753.00 | 15,553 | -150.00(-16.61%) |
Jan 03, 2018 | 1035 | 1047 | 897.00 | 903.00 | 8,208 | -141.00(-13.51%) |
Jan 02, 2018 | 1221 | 1227 | 810.00 | 1044 | 19,663 | -177.00(-14.50%) |
Dec 29, 2017 | 1221 | 1221 | 1221 | 0 | -36.00(-2.86%) | |
Dec 28, 2017 | 1089 | 1263 | 1074 | 1257 | 11,843 | +171.00(+15.75%) |
Dec 27, 2017 | 1032 | 1122 | 1020 | 1086 | 7,745 | +87.00(+8.71%) |
Dec 26, 2017 | 819.00 | 1065 | 819.00 | 999.00 | 8,814 | +177.00(+21.53%) |
Dec 22, 2017 | 840.00 | 870.00 | 807.00 | 822.00 | 3,018 | -15.00(-1.79%) |
Dec 21, 2017 | 900.00 | 900.00 | 771.00 | 837.00 | 3,930 | -18.00(-2.11%) |
Dec 20, 2017 | 852.00 | 870.00 | 795.00 | 855.00 | 3,085 | +72.00(+9.20%) |
Dec 19, 2017 | 900.00 | 900.00 | 759.00 | 783.00 | 8,642 | -36.00(-4.40%) |
Dec 18, 2017 | 663.00 | 819.00 | 660.00 | 819.00 | 10,057 | +165.00(+25.23%) |
Dec 15, 2017 | 690.00 | 720.00 | 630.00 | 654.00 | 8,079 | -45.00(-6.44%) |
Dec 14, 2017 | 585.00 | 852.00 | 549.00 | 699.00 | 56,891 | +174.00(+33.14%) |
Dec 13, 2017 | 519.00 | 546.00 | 516.00 | 525.00 | 3,358 | +21.00(+4.17%) |
Dec 12, 2017 | 480.00 | 507.00 | 462.00 | 504.00 | 2,033 | +21.00(+4.35%) |
Dec 11, 2017 | 465.00 | 498.00 | 447.00 | 483.00 | 1,998 | +15.00(+3.21%) |
Dec 08, 2017 | 498.00 | 498.00 | 447.00 | 468.00 | 2,957 | -6.00(-1.27%) |
Dec 07, 2017 | 516.00 | 516.00 | 471.00 | 474.00 | 2,136 | -33.00(-6.51%) |
Dec 06, 2017 | 537.00 | 537.00 | 492.00 | 507.00 | 1,746 | -9.00(-1.74%) |
Dec 05, 2017 | 492.00 | 531.00 | 489.00 | 516.00 | 1,541 | +18.00(+3.61%) |
Dec 04, 2017 | 525.00 | 537.00 | 486.00 | 498.00 | 2,195 | +3.00(+0.61%) |
Dec 01, 2017 | 441.00 | 555.00 | 441.00 | 495.00 | 7,183 | +87.00(+21.32%) |
Nov 30, 2017 | 540.00 | 541.50 | 408.00 | 408.00 | 4,052 | -135.00(-24.86%) |
Nov 29, 2017 | 585.00 | 591.00 | 504.00 | 543.00 | 3,454 | -27.00(-4.74%) |
Nov 28, 2017 | 582.00 | 593.94 | 549.00 | 570.00 | 2,705 | -21.00(-3.55%) |
Nov 27, 2017 | 609.00 | 645.00 | 528.00 | 591.00 | 5,494 | -6.00(-1.01%) |
Nov 24, 2017 | 534.00 | 660.00 | 492.00 | 597.00 | 8,790 | +72.00(+13.71%) |
Nov 22, 2017 | 426.00 | 579.00 | 417.00 | 525.00 | 22,755 | +114.00(+27.74%) |
Nov 21, 2017 | 420.00 | 426.00 | 408.00 | 411.00 | 1,254 | -3.00(-0.72%) |
Nov 20, 2017 | 423.00 | 423.00 | 408.00 | 414.00 | 1,710 | -6.00(-1.43%) |
Nov 17, 2017 | 408.00 | 426.00 | 393.00 | 420.00 | 3,520 | +18.00(+4.48%) |
Nov 16, 2017 | 372.00 | 423.00 | 369.00 | 402.00 | 9,632 | +33.00(+8.94%) |
Nov 15, 2017 | 336.00 | 378.00 | 336.00 | 369.00 | 1,806 | +12.00(+3.36%) |
Nov 14, 2017 | 384.00 | 396.00 | 324.00 | 357.00 | 3,773 | -15.00(-4.03%) |
Nov 13, 2017 | 342.00 | 378.00 | 342.00 | 372.00 | 7,264 | +24.00(+6.90%) |
Nov 10, 2017 | 348.00 | 354.00 | 336.00 | 348.00 | 960 | +3.00(+0.87%) |
Nov 09, 2017 | 336.00 | 357.00 | 330.00 | 345.00 | 1,823 | +12.00(+3.60%) |
Nov 08, 2017 | 360.00 | 360.00 | 330.00 | 333.00 | 2,090 | -24.00(-6.72%) |
Nov 07, 2017 | 360.00 | 363.00 | 345.00 | 357.00 | 1,968 | +3.00(+0.85%) |
Nov 06, 2017 | 348.00 | 363.00 | 342.00 | 354.00 | 1,631 | +6.00(+1.72%) |
Nov 03, 2017 | 339.00 | 363.00 | 315.00 | 348.00 | 2,917 | +18.00(+5.45%) |
Nov 02, 2017 | 342.00 | 342.00 | 315.00 | 330.00 | 1,632 | +3.00(+0.92%) |