Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1168 | 1178 | 1150 | 1160 | 0 | -4.55(-0.39%) |
Jan 30, 2018 | 1166 | 1176 | 1156 | 1165 | 0 | -10.84(-0.92%) |
Jan 29, 2018 | 1183 | 1194 | 1170 | 1176 | 0 | -11.33(-0.95%) |
Jan 26, 2018 | 1186 | 1198 | 1171 | 1187 | 0 | +3.68(+0.31%) |
Jan 25, 2018 | 1191 | 1200 | 1168 | 1183 | 0 | -10.71(-0.90%) |
Jan 24, 2018 | 1195 | 1208 | 1181 | 1194 | 0 | +1.57(+0.13%) |
Jan 23, 2018 | 1189 | 1201 | 1178 | 1192 | 0 | +4.12(+0.35%) |
Jan 22, 2018 | 1187 | 1196 | 1175 | 1188 | 0 | +0.57(+0.05%) |
Jan 19, 2018 | 1174 | 1193 | 1168 | 1188 | 0 | +16.77(+1.43%) |
Jan 18, 2018 | 1176 | 1184 | 1163 | 1171 | 0 | -7.13(-0.61%) |
Jan 17, 2018 | 1174 | 1187 | 1166 | 1178 | 0 | +9.45(+0.81%) |
Jan 16, 2018 | 1182 | 1191 | 1161 | 1169 | 0 | -10.41(-0.88%) |
Jan 15, 2018 | 1179 | 1179 | 1179 | 1179 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 1176 | 1187 | 1167 | 1179 | 0 | +4.48(+0.38%) |
Jan 11, 2018 | 1163 | 1181 | 1156 | 1174 | 0 | +14.21(+1.22%) |
Jan 10, 2018 | 1163 | 1170 | 1152 | 1160 | 0 | -9.16(-0.78%) |
Jan 09, 2018 | 1174 | 1183 | 1162 | 1169 | 0 | -6.15(-0.52%) |
Jan 08, 2018 | 1172 | 1184 | 1163 | 1176 | 0 | +3.23(+0.28%) |
Jan 05, 2018 | 1170 | 1179 | 1160 | 1172 | 0 | +6.15(+0.53%) |
Jan 04, 2018 | 1164 | 1175 | 1155 | 1166 | 0 | +6.75(+0.58%) |
Jan 03, 2018 | 1163 | 1173 | 1151 | 1159 | 0 | -3.55(-0.31%) |
Jan 02, 2018 | 1158 | 1171 | 1148 | 1163 | 0 | +10.75(+0.93%) |
Dec 29, 2017 | 1152 | 1152 | 1152 | 1152 | 0 | -5.75(-0.50%) |
Dec 28, 2017 | 1158 | 1164 | 1148 | 1158 | 0 | +1.27(+0.11%) |
Dec 27, 2017 | 1159 | 1168 | 1151 | 1157 | 0 | -1.73(-0.15%) |
Dec 26, 2017 | 1155 | 1167 | 1149 | 1158 | 0 | +3.14(+0.27%) |
Dec 22, 2017 | 1157 | 1164 | 1146 | 1155 | 0 | -1.66(-0.14%) |
Dec 21, 2017 | 1156 | 1167 | 1148 | 1157 | 0 | +4.06(+0.35%) |
Dec 20, 2017 | 1157 | 1165 | 1144 | 1153 | 0 | -0.96(-0.08%) |
Dec 19, 2017 | 1159 | 1168 | 1148 | 1154 | 0 | -2.04(-0.18%) |
Dec 18, 2017 | 1152 | 1167 | 1145 | 1156 | 0 | +11.43(+1.00%) |
Dec 15, 2017 | 1138 | 1155 | 1131 | 1144 | 0 | +10.53(+0.93%) |
Dec 14, 2017 | 1145 | 1153 | 1129 | 1134 | 0 | -10.74(-0.94%) |
Dec 13, 2017 | 1141 | 1155 | 1133 | 1145 | 0 | +3.84(+0.34%) |
Dec 12, 2017 | 1143 | 1152 | 1133 | 1141 | 0 | -1.66(-0.15%) |
Dec 11, 2017 | 1145 | 1153 | 1134 | 1143 | 0 | -3.22(-0.28%) |
Dec 08, 2017 | 1147 | 1155 | 1134 | 1146 | 0 | +0.53(+0.05%) |
Dec 07, 2017 | 1143 | 1157 | 1134 | 1145 | 0 | +0.90(+0.08%) |
Dec 06, 2017 | 1146 | 1157 | 1137 | 1144 | 0 | -3.62(-0.32%) |
Dec 05, 2017 | 1152 | 1161 | 1138 | 1148 | 0 | -3.70(-0.32%) |
Dec 04, 2017 | 1150 | 1163 | 1140 | 1152 | 0 | +10.14(+0.89%) |
Dec 01, 2017 | 1145 | 1152 | 1123 | 1141 | 0 | -4.23(-0.37%) |
Nov 30, 2017 | 1144 | 1158 | 1134 | 1146 | 0 | +2.80(+0.24%) |
Nov 29, 2017 | 1134 | 1155 | 1126 | 1143 | 0 | +8.09(+0.71%) |
Nov 28, 2017 | 1122 | 1139 | 1115 | 1135 | 0 | +17.71(+1.59%) |
Nov 27, 2017 | 1116 | 1126 | 1108 | 1117 | 0 | +1.61(+0.14%) |
Nov 24, 2017 | 1119 | 1125 | 1108 | 1116 | 0 | -0.69(-0.06%) |
Nov 23, 2017 | 1124 | 1131 | 1109 | 1116 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 1124 | 1131 | 1109 | 1116 | 0 | -6.33(-0.56%) |
Nov 21, 2017 | 1120 | 1134 | 1111 | 1123 | 0 | +11.19(+1.01%) |
Nov 20, 2017 | 1107 | 1120 | 1100 | 1111 | 0 | +5.49(+0.50%) |
Nov 17, 2017 | 1100 | 1114 | 1093 | 1106 | 0 | +3.20(+0.29%) |
Nov 16, 2017 | 1095 | 1111 | 1088 | 1103 | 0 | +12.35(+1.13%) |
Nov 15, 2017 | 1092 | 1103 | 1079 | 1090 | 0 | -7.54(-0.69%) |
Nov 14, 2017 | 1092 | 1105 | 1086 | 1098 | 0 | +1.88(+0.17%) |
Nov 13, 2017 | 1092 | 1105 | 1084 | 1096 | 0 | +2.48(+0.23%) |
Nov 10, 2017 | 1087 | 1101 | 1079 | 1093 | 0 | +5.09(+0.47%) |
Nov 09, 2017 | 1087 | 1099 | 1077 | 1088 | 0 | -5.72(-0.52%) |
Nov 08, 2017 | 1090 | 1103 | 1080 | 1094 | 0 | +3.08(+0.28%) |
Nov 07, 2017 | 1096 | 1103 | 1081 | 1091 | 0 | -5.46(-0.50%) |
Nov 06, 2017 | 1102 | 1109 | 1088 | 1096 | 0 | -5.10(-0.46%) |
Nov 03, 2017 | 1104 | 1115 | 1094 | 1102 | 0 | -1.65(-0.15%) |
Nov 02, 2017 | 1107 | 1118 | 1090 | 1103 | 0 | -15.02(-1.34%) |