Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1392 | 1423 | 1320 | 1352 | 125 | -32.00(-2.31%) |
Feb 27, 2018 | 1360 | 1472 | 1360 | 1384 | 153 | +40.00(+2.98%) |
Feb 26, 2018 | 1352 | 1384 | 1288 | 1344 | 286 | +24.00(+1.82%) |
Feb 23, 2018 | 1296 | 1376 | 1296 | 1320 | 123 | +16.00(+1.23%) |
Feb 22, 2018 | 1360 | 1361 | 1259 | 1304 | 154 | -8.00(-0.61%) |
Feb 21, 2018 | 1392 | 1400 | 1288 | 1312 | 208 | -40.00(-2.96%) |
Feb 20, 2018 | 1360 | 1415 | 1318 | 1352 | 285 | +32.00(+2.42%) |
Feb 16, 2018 | 1320 | 1320 | 1320 | 0 | +104.00(+8.55%) | |
Feb 15, 2018 | 1272 | 1272 | 1224 | 1216 | 148 | -35.60(-2.84%) |
Feb 14, 2018 | 1224 | 1296 | 1216 | 1252 | 96 | +35.60(+2.93%) |
Feb 13, 2018 | 1200 | 1232 | 1192 | 1216 | 100 | +16.00(+1.33%) |
Feb 12, 2018 | 1192 | 1232 | 1175 | 1200 | 146 | +36.00(+3.09%) |
Feb 09, 2018 | 1280 | 1280 | 1144 | 1164 | 335 | -116.00(-9.06%) |
Feb 08, 2018 | 1312 | 1312 | 1240 | 1280 | 270 | -24.00(-1.84%) |
Feb 07, 2018 | 1344 | 1376 | 1288 | 1304 | 1,408 | -32.00(-2.40%) |
Feb 06, 2018 | 1120 | 1360 | 1120 | 1336 | 655 | +176.00(+15.17%) |
Feb 05, 2018 | 1120 | 1135 | 1120 | 1160 | 243 | +32.00(+2.84%) |
Feb 02, 2018 | 1160 | 1160 | 1064 | 1128 | 297 | -24.00(-2.08%) |
Feb 01, 2018 | 1104 | 1200 | 1070 | 1152 | 450 | +72.00(+6.67%) |
Jan 31, 2018 | 1080 | 1088 | 1024 | 1080 | 297 | +40.00(+3.85%) |
Jan 30, 2018 | 1120 | 1120 | 1024 | 1040 | 257 | -96.00(-8.45%) |
Jan 29, 2018 | 1040 | 1152 | 1008 | 1136 | 744 | +136.00(+13.60%) |
Jan 26, 2018 | 928.00 | 1056 | 928.00 | 1000 | 343 | +64.00(+6.84%) |
Jan 25, 2018 | 952.00 | 976.00 | 920.00 | 936.00 | 313 | +0.00(+0.00%) |
Jan 24, 2018 | 960.00 | 986.32 | 928.00 | 936.00 | 407 | +8.00(+0.86%) |
Jan 23, 2018 | 936.00 | 960.00 | 924.96 | 928.00 | 69 | +0.00(+0.00%) |
Jan 22, 2018 | 904.00 | 951.92 | 896.00 | 928.00 | 237 | +32.00(+3.57%) |
Jan 19, 2018 | 872.48 | 920.00 | 872.48 | 896.00 | 39 | +4.00(+0.45%) |
Jan 18, 2018 | 905.60 | 960.00 | 856.00 | 892.00 | 166 | -4.00(-0.45%) |
Jan 17, 2018 | 912.00 | 944.40 | 896.00 | 896.00 | 133 | -24.00(-2.61%) |
Jan 16, 2018 | 984.00 | 984.00 | 896.00 | 920.00 | 165 | -32.00(-3.36%) |
Jan 12, 2018 | 952.00 | 952.00 | 952.00 | 0 | +4.00(+0.42%) | |
Jan 11, 2018 | 920.00 | 963.20 | 920.00 | 948.00 | 166 | +28.00(+3.04%) |
Jan 10, 2018 | 896.00 | 920.00 | 153 | -31.84(-3.35%) | ||
Jan 09, 2018 | 936.00 | 960.00 | 936.00 | 951.84 | 323 | +12.48(+1.33%) |
Jan 08, 2018 | 928.00 | 959.20 | 856.00 | 939.36 | 231 | -11.84(-1.24%) |
Jan 05, 2018 | 864.00 | 960.00 | 864.00 | 951.20 | 472 | +95.20(+11.12%) |
Jan 04, 2018 | 832.00 | 856.00 | 832.00 | 856.00 | 46 | +32.00(+3.88%) |
Jan 03, 2018 | 816.32 | 856.00 | 808.00 | 824.00 | 123 | +8.00(+0.98%) |
Jan 02, 2018 | 816.00 | 832.00 | 803.28 | 816.00 | 169 | +8.00(+0.99%) |
Dec 29, 2017 | 808.00 | 808.00 | 808.00 | 0 | -8.00(-0.98%) | |
Dec 28, 2017 | 824.00 | 856.00 | 816.00 | 816.00 | 166 | -0.08(-0.01%) |
Dec 27, 2017 | 824.00 | 880.00 | 816.00 | 816.08 | 270 | -7.92(-0.96%) |
Dec 26, 2017 | 848.00 | 880.00 | 792.00 | 824.00 | 236 | -56.00(-6.36%) |
Dec 22, 2017 | 816.00 | 880.00 | 816.00 | 880.00 | 72 | +48.00(+5.77%) |
Dec 21, 2017 | 840.00 | 879.12 | 816.00 | 832.00 | 192 | +8.00(+0.97%) |
Dec 20, 2017 | 808.00 | 912.00 | 802.40 | 824.00 | 280 | +16.00(+1.98%) |
Dec 19, 2017 | 770.16 | 832.00 | 770.16 | 808.00 | 187 | +16.00(+2.02%) |
Dec 18, 2017 | 832.00 | 832.00 | 769.60 | 792.00 | 203 | -24.00(-2.94%) |
Dec 15, 2017 | 728.00 | 848.00 | 724.00 | 816.00 | 692 | +88.00(+12.09%) |
Dec 14, 2017 | 752.00 | 800.00 | 720.00 | 728.00 | 541 | -23.92(-3.18%) |
Dec 13, 2017 | 747.28 | 760.00 | 720.00 | 751.92 | 104 | -8.08(-1.06%) |
Dec 12, 2017 | 736.00 | 760.00 | 705.60 | 760.00 | 152 | +24.00(+3.26%) |
Dec 11, 2017 | 720.08 | 760.00 | 720.00 | 736.00 | 112 | +16.00(+2.22%) |
Dec 08, 2017 | 736.00 | 736.00 | 692.24 | 720.00 | 68 | -8.00(-1.10%) |
Dec 07, 2017 | 704.00 | 760.00 | 688.00 | 728.00 | 179 | +16.00(+2.25%) |
Dec 06, 2017 | 728.00 | 751.92 | 680.00 | 712.00 | 75 | -8.08(-1.12%) |
Dec 05, 2017 | 760.00 | 776.80 | 720.00 | 720.08 | 223 | -71.92(-9.08%) |
Dec 04, 2017 | 792.00 | 792.00 | 792.00 | 792.00 | 35 | +8.00(+1.02%) |