Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2334 | 2358 | 2321 | 2336 | 0 | +16.49(+0.71%) |
Jan 30, 2018 | 2314 | 2336 | 2299 | 2320 | 0 | -12.97(-0.56%) |
Jan 29, 2018 | 2343 | 2359 | 2317 | 2333 | 0 | -11.30(-0.48%) |
Jan 26, 2018 | 2332 | 2348 | 2315 | 2344 | 0 | +27.24(+1.18%) |
Jan 25, 2018 | 2325 | 2341 | 2299 | 2317 | 0 | +1.43(+0.06%) |
Jan 24, 2018 | 2339 | 2352 | 2298 | 2315 | 0 | -14.65(-0.63%) |
Jan 23, 2018 | 2321 | 2346 | 2312 | 2330 | 0 | +15.87(+0.69%) |
Jan 22, 2018 | 2293 | 2319 | 2284 | 2314 | 0 | +18.14(+0.79%) |
Jan 19, 2018 | 2299 | 2311 | 2281 | 2296 | 0 | +6.18(+0.27%) |
Jan 18, 2018 | 2290 | 2304 | 2276 | 2290 | 0 | +0.43(+0.02%) |
Jan 17, 2018 | 2272 | 2300 | 2253 | 2289 | 0 | +26.80(+1.18%) |
Jan 16, 2018 | 2293 | 2311 | 2254 | 2262 | 0 | -17.03(-0.75%) |
Jan 12, 2018 | 2279 | 2279 | 2279 | 2279 | 0 | +31.73(+1.41%) |
Jan 11, 2018 | 2236 | 2251 | 2225 | 2248 | 0 | +17.59(+0.79%) |
Jan 10, 2018 | 2230 | 2234 | 2222 | 2230 | 0 | -4.15(-0.19%) |
Jan 09, 2018 | 2243 | 2249 | 2222 | 2234 | 0 | -0.81(-0.04%) |
Jan 08, 2018 | 2229 | 2247 | 2218 | 2235 | 0 | +4.01(+0.18%) |
Jan 05, 2018 | 2217 | 2237 | 2209 | 2231 | 0 | +23.18(+1.05%) |
Jan 04, 2018 | 2204 | 2219 | 2194 | 2208 | 0 | +10.40(+0.47%) |
Jan 03, 2018 | 2193 | 2211 | 2183 | 2198 | 0 | +11.06(+0.51%) |
Jan 02, 2018 | 2171 | 2194 | 2160 | 2186 | 0 | +26.23(+1.21%) |
Dec 29, 2017 | 2160 | 2160 | 2160 | 2160 | 0 | -16.13(-0.74%) |
Dec 28, 2017 | 2180 | 2185 | 2170 | 2176 | 0 | +1.68(+0.08%) |
Dec 27, 2017 | 2177 | 2179 | 2172 | 2175 | 0 | +2.81(+0.13%) |
Dec 26, 2017 | 2166 | 2181 | 2156 | 2172 | 0 | -11.01(-0.50%) |
Dec 22, 2017 | 2181 | 2190 | 2172 | 2183 | 0 | -3.75(-0.17%) |
Dec 21, 2017 | 2187 | 2201 | 2176 | 2187 | 0 | +3.19(+0.15%) |
Dec 20, 2017 | 2199 | 2204 | 2173 | 2183 | 0 | -9.10(-0.42%) |
Dec 19, 2017 | 2201 | 2207 | 2181 | 2193 | 0 | -9.30(-0.42%) |
Dec 18, 2017 | 2198 | 2216 | 2188 | 2202 | 0 | +17.39(+0.80%) |
Dec 15, 2017 | 2177 | 2193 | 2162 | 2184 | 0 | +21.85(+1.01%) |
Dec 14, 2017 | 2165 | 2182 | 2151 | 2163 | 0 | -1.05(-0.05%) |
Dec 13, 2017 | 2162 | 2176 | 2151 | 2164 | 0 | +8.44(+0.39%) |
Dec 12, 2017 | 2156 | 2167 | 2147 | 2155 | 0 | -4.63(-0.21%) |
Dec 11, 2017 | 2139 | 2164 | 2131 | 2160 | 0 | +22.30(+1.04%) |
Dec 08, 2017 | 2140 | 2152 | 2125 | 2138 | 0 | +8.77(+0.41%) |
Dec 07, 2017 | 2126 | 2140 | 2117 | 2129 | 0 | +2.66(+0.13%) |
Dec 06, 2017 | 2118 | 2142 | 2103 | 2126 | 0 | +3.42(+0.16%) |
Dec 05, 2017 | 2117 | 2148 | 2104 | 2123 | 0 | +2.12(+0.10%) |
Dec 04, 2017 | 2135 | 2147 | 2107 | 2121 | 0 | -21.40(-1.00%) |
Dec 01, 2017 | 2139 | 2157 | 2124 | 2142 | 0 | -9.78(-0.45%) |
Nov 30, 2017 | 2144 | 2164 | 2126 | 2152 | 0 | +15.49(+0.73%) |
Nov 29, 2017 | 2161 | 2175 | 2113 | 2136 | 0 | -26.63(-1.23%) |
Nov 28, 2017 | 2162 | 2175 | 2144 | 2163 | 0 | +4.41(+0.20%) |
Nov 27, 2017 | 2161 | 2174 | 2148 | 2158 | 0 | +2.70(+0.13%) |
Nov 24, 2017 | 2149 | 2164 | 2142 | 2156 | 0 | +14.82(+0.69%) |
Nov 22, 2017 | 2136 | 2150 | 2126 | 2141 | 0 | +7.15(+0.34%) |
Nov 21, 2017 | 2120 | 2141 | 2113 | 2134 | 0 | +20.72(+0.98%) |
Nov 20, 2017 | 2112 | 2121 | 2102 | 2113 | 0 | +0.93(+0.04%) |
Nov 17, 2017 | 2124 | 2132 | 2102 | 2112 | 0 | -7.96(-0.38%) |
Nov 16, 2017 | 2107 | 2127 | 2099 | 2120 | 0 | +36.68(+1.76%) |
Nov 15, 2017 | 2089 | 2100 | 2072 | 2083 | 0 | -23.75(-1.13%) |
Nov 14, 2017 | 2107 | 2119 | 2091 | 2107 | 0 | -5.78(-0.27%) |
Nov 13, 2017 | 2106 | 2123 | 2102 | 2113 | 0 | -1.84(-0.09%) |
Nov 10, 2017 | 2112 | 2125 | 2103 | 2115 | 0 | +0.27(+0.01%) |
Nov 09, 2017 | 2105 | 2121 | 2085 | 2115 | 0 | -4.60(-0.22%) |
Nov 08, 2017 | 2105 | 2123 | 2097 | 2119 | 0 | +14.29(+0.68%) |
Nov 07, 2017 | 2106 | 2117 | 2093 | 2105 | 0 | -0.51(-0.02%) |
Nov 06, 2017 | 2091 | 2115 | 2085 | 2105 | 0 | +12.02(+0.57%) |
Nov 03, 2017 | 2090 | 2105 | 2073 | 2093 | 0 | +23.83(+1.15%) |
Nov 02, 2017 | 2061 | 2079 | 2046 | 2070 | 0 | +7.95(+0.39%) |