Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 859.00 | 931.00 | 850.00 | 859.00 | 3,764 | -8.00(-0.92%) |
Feb 27, 2018 | 940.00 | 1069 | 861.00 | 867.00 | 7,792 | -91.00(-9.50%) |
Feb 26, 2018 | 1010 | 1049 | 946.00 | 958.00 | 5,250 | -57.00(-5.62%) |
Feb 23, 2018 | 925.00 | 1029 | 902.00 | 1015 | 1,763 | +100.00(+10.93%) |
Feb 22, 2018 | 913.00 | 944.00 | 888.00 | 915.00 | 991 | -16.00(-1.72%) |
Feb 21, 2018 | 857.00 | 940.00 | 857.00 | 931.00 | 1,760 | +67.00(+7.75%) |
Feb 20, 2018 | 865.00 | 920.00 | 811.53 | 864.00 | 2,367 | +6.00(+0.70%) |
Feb 16, 2018 | 858.00 | 858.00 | 858.00 | 0 | +136.00(+18.84%) | |
Feb 15, 2018 | 713.58 | 741.00 | 681.00 | 722.00 | 1,109 | +20.00(+2.85%) |
Feb 14, 2018 | 740.00 | 740.00 | 690.00 | 702.00 | 1,241 | -47.00(-6.28%) |
Feb 13, 2018 | 763.00 | 793.00 | 741.00 | 749.00 | 363 | -8.00(-1.06%) |
Feb 12, 2018 | 810.00 | 823.00 | 748.00 | 757.00 | 493 | -39.00(-4.90%) |
Feb 09, 2018 | 807.00 | 879.00 | 790.50 | 796.00 | 513 | -5.00(-0.62%) |
Feb 08, 2018 | 870.00 | 896.00 | 798.00 | 801.00 | 917 | -61.00(-7.08%) |
Feb 07, 2018 | 991.00 | 991.00 | 862.00 | 862.00 | 5,020 | -148.00(-14.65%) |
Feb 06, 2018 | 981.00 | 1075 | 949.00 | 1010 | 3,524 | -15.00(-1.46%) |
Feb 05, 2018 | 918.00 | 1017 | 918.00 | 1025 | 854 | +88.00(+9.39%) |
Feb 02, 2018 | 912.00 | 937.00 | 882.00 | 937.00 | 672 | +28.00(+3.08%) |
Feb 01, 2018 | 950.00 | 1005 | 815.00 | 909.00 | 4,320 | -37.00(-3.91%) |
Jan 31, 2018 | 965.00 | 1030 | 928.00 | 946.00 | 1,933 | -15.00(-1.56%) |
Jan 30, 2018 | 901.00 | 972.00 | 900.00 | 961.00 | 1,477 | +37.00(+4.00%) |
Jan 29, 2018 | 900.00 | 945.00 | 886.00 | 924.00 | 841 | +28.00(+3.12%) |
Jan 26, 2018 | 888.00 | 930.00 | 860.00 | 896.00 | 2,964 | +0.00(+0.00%) |
Jan 25, 2018 | 965.00 | 1001 | 867.00 | 896.00 | 2,056 | -74.00(-7.63%) |
Jan 24, 2018 | 1067 | 1067 | 960.00 | 970.00 | 2,104 | -84.00(-7.97%) |
Jan 23, 2018 | 1078 | 1110 | 1023 | 1054 | 3,089 | -23.00(-2.14%) |
Jan 22, 2018 | 1115 | 1119 | 1001 | 1077 | 2,087 | -36.00(-3.23%) |
Jan 19, 2018 | 987.00 | 1132 | 967.00 | 1113 | 3,137 | +106.00(+10.53%) |
Jan 18, 2018 | 889.00 | 1010 | 813.01 | 1007 | 2,896 | +103.00(+11.39%) |
Jan 17, 2018 | 804.00 | 955.00 | 787.00 | 904.00 | 4,190 | +98.00(+12.16%) |
Jan 16, 2018 | 799.00 | 837.90 | 798.00 | 806.00 | 570 | +6.00(+0.75%) |
Jan 12, 2018 | 800.00 | 800.00 | 800.00 | 0 | -105.00(-11.60%) | |
Jan 11, 2018 | 842.00 | 994.00 | 828.00 | 905.00 | 6,339 | +62.00(+7.35%) |
Jan 10, 2018 | 888.00 | 888.00 | 780.00 | 843.00 | 3,863 | -30.00(-3.44%) |
Jan 09, 2018 | 832.00 | 892.00 | 814.00 | 873.00 | 4,878 | -1.00(-0.11%) |
Jan 08, 2018 | 840.00 | 960.00 | 788.00 | 874.00 | 9,041 | +16.00(+1.86%) |
Jan 05, 2018 | 835.00 | 947.99 | 796.00 | 858.00 | 4,804 | +25.00(+3.00%) |
Jan 04, 2018 | 767.00 | 838.34 | 706.14 | 833.00 | 3,303 | +75.00(+9.89%) |
Jan 03, 2018 | 702.99 | 767.99 | 660.00 | 758.00 | 3,038 | +47.00(+6.61%) |
Jan 02, 2018 | 734.00 | 734.00 | 629.00 | 711.00 | 674 | +6.00(+0.85%) |
Dec 29, 2017 | 705.00 | 705.00 | 705.00 | 0 | +99.00(+16.34%) | |
Dec 28, 2017 | 715.00 | 746.00 | 594.00 | 606.00 | 4,521 | -95.00(-13.55%) |
Dec 27, 2017 | 866.00 | 900.00 | 685.89 | 701.00 | 5,672 | -153.00(-17.92%) |
Dec 26, 2017 | 855.00 | 928.00 | 837.00 | 854.00 | 3,718 | +20.00(+2.40%) |
Dec 22, 2017 | 843.00 | 877.00 | 761.50 | 834.00 | 1,589 | -22.00(-2.57%) |
Dec 21, 2017 | 976.00 | 995.00 | 840.00 | 856.00 | 2,229 | -117.00(-12.02%) |
Dec 20, 2017 | 996.00 | 1015 | 960.00 | 973.00 | 1,130 | -13.00(-1.32%) |
Dec 19, 2017 | 990.00 | 1032 | 902.10 | 986.00 | 1,839 | -4.00(-0.40%) |
Dec 18, 2017 | 945.00 | 1028 | 932.00 | 990.00 | 2,588 | +60.00(+6.45%) |
Dec 15, 2017 | 880.00 | 959.00 | 831.00 | 930.00 | 4,473 | +70.00(+8.14%) |
Dec 14, 2017 | 859.00 | 900.00 | 796.00 | 860.00 | 2,560 | +15.00(+1.78%) |
Dec 13, 2017 | 790.00 | 880.00 | 790.00 | 845.00 | 2,092 | +45.00(+5.62%) |
Dec 12, 2017 | 739.00 | 819.99 | 738.00 | 800.00 | 2,126 | +74.00(+10.19%) |
Dec 11, 2017 | 798.89 | 798.89 | 689.01 | 726.00 | 1,817 | -48.00(-6.20%) |
Dec 08, 2017 | 750.00 | 818.00 | 725.00 | 774.00 | 2,147 | +28.50(+3.82%) |
Dec 07, 2017 | 830.00 | 870.00 | 660.00 | 745.50 | 5,475 | -87.50(-10.50%) |
Dec 06, 2017 | 1001 | 1091 | 830.00 | 833.00 | 2,641 | -167.00(-16.70%) |
Dec 05, 2017 | 1074 | 1275 | 977.00 | 1000 | 5,300 | -124.00(-11.03%) |
Dec 04, 2017 | 852.00 | 1170 | 852.00 | 1124 | 4,924 | +268.00(+31.31%) |