Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 705.00 | 714.00 | 633.00 | 666.00 | 4,777 | -42.00(-5.93%) |
Feb 27, 2018 | 744.00 | 744.00 | 693.00 | 708.00 | 2,382 | -42.00(-5.60%) |
Feb 26, 2018 | 777.00 | 780.00 | 726.00 | 750.00 | 2,532 | -21.00(-2.72%) |
Feb 23, 2018 | 717.00 | 780.00 | 717.00 | 771.00 | 3,541 | +21.00(+2.80%) |
Feb 22, 2018 | 843.00 | 858.00 | 699.00 | 750.00 | 3,089 | -75.00(-9.09%) |
Feb 21, 2018 | 780.00 | 834.00 | 780.00 | 825.00 | 2,972 | +72.00(+9.56%) |
Feb 20, 2018 | 855.00 | 894.00 | 753.00 | 753.00 | 8,788 | -135.00(-15.20%) |
Feb 16, 2018 | 888.00 | 888.00 | 888.00 | 0 | -150.00(-14.45%) | |
Feb 15, 2018 | 1005 | 1052 | 999.72 | 1038 | 3,513 | +33.00(+3.28%) |
Feb 14, 2018 | 990.00 | 1050 | 969.00 | 1005 | 3,303 | +18.00(+1.82%) |
Feb 13, 2018 | 987.00 | 9,713 | +66.00(+7.17%) | |||
Feb 12, 2018 | 900.00 | 930.00 | 864.00 | 921.00 | 2,084 | +42.00(+4.78%) |
Feb 09, 2018 | 885.00 | 945.00 | 828.00 | 879.00 | 3,606 | -21.00(-2.33%) |
Feb 08, 2018 | 900.00 | 906.00 | 858.00 | 900.00 | 2,892 | -3.00(-0.33%) |
Feb 07, 2018 | 864.00 | 900.00 | 864.00 | 903.00 | 1,707 | +45.00(+5.24%) |
Feb 06, 2018 | 858.00 | 876.00 | 780.00 | 858.00 | 2,956 | -27.00(-3.05%) |
Feb 05, 2018 | 918.00 | 921.00 | 870.00 | 885.00 | 2,051 | -30.00(-3.28%) |
Feb 02, 2018 | 921.00 | 942.00 | 873.00 | 915.00 | 3,191 | +0.00(+0.00%) |
Feb 01, 2018 | 900.00 | 915.00 | 840.00 | 915.00 | 2,981 | +15.00(+1.67%) |
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%) |