Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1652 | 1670 | 1640 | 1654 | 0 | +11.98(+0.73%) |
Jan 30, 2018 | 1641 | 1656 | 1626 | 1642 | 0 | -12.19(-0.74%) |
Jan 29, 2018 | 1663 | 1675 | 1643 | 1654 | 0 | -13.60(-0.82%) |
Jan 26, 2018 | 1651 | 1670 | 1641 | 1668 | 0 | +29.41(+1.80%) |
Jan 25, 2018 | 1645 | 1657 | 1627 | 1638 | 0 | +0.82(+0.05%) |
Jan 24, 2018 | 1649 | 1663 | 1625 | 1638 | 0 | -6.64(-0.40%) |
Jan 23, 2018 | 1637 | 1656 | 1626 | 1644 | 0 | +14.92(+0.92%) |
Jan 22, 2018 | 1613 | 1633 | 1605 | 1629 | 0 | +16.19(+1.00%) |
Jan 19, 2018 | 1617 | 1625 | 1603 | 1613 | 0 | +0.86(+0.05%) |
Jan 18, 2018 | 1611 | 1625 | 1600 | 1612 | 0 | +4.80(+0.30%) |
Jan 17, 2018 | 1599 | 1615 | 1584 | 1607 | 0 | +17.37(+1.09%) |
Jan 16, 2018 | 1608 | 1620 | 1582 | 1590 | 0 | -5.12(-0.32%) |
Jan 12, 2018 | 1595 | 1595 | 1595 | 1595 | 0 | +8.05(+0.51%) |
Jan 11, 2018 | 1583 | 1593 | 1574 | 1587 | 0 | +6.85(+0.43%) |
Jan 10, 2018 | 1581 | 1585 | 1575 | 1580 | 0 | -7.40(-0.47%) |
Jan 09, 2018 | 1595 | 1601 | 1578 | 1588 | 0 | -4.56(-0.29%) |
Jan 08, 2018 | 1585 | 1600 | 1577 | 1592 | 0 | +6.02(+0.38%) |
Jan 05, 2018 | 1575 | 1591 | 1567 | 1586 | 0 | +19.87(+1.27%) |
Jan 04, 2018 | 1564 | 1578 | 1554 | 1566 | 0 | +6.82(+0.44%) |
Jan 03, 2018 | 1557 | 1570 | 1543 | 1560 | 0 | +8.51(+0.55%) |
Jan 02, 2018 | 1537 | 1555 | 1529 | 1551 | 0 | +24.78(+1.62%) |
Dec 29, 2017 | 1526 | 1526 | 1526 | 1526 | 0 | -8.45(-0.55%) |
Dec 28, 2017 | 1536 | 1542 | 1528 | 1535 | 0 | +2.57(+0.17%) |
Dec 27, 2017 | 1531 | 1535 | 1528 | 1532 | 0 | +3.11(+0.20%) |
Dec 26, 2017 | 1529 | 1538 | 1519 | 1529 | 0 | -9.77(-0.63%) |
Dec 22, 2017 | 1538 | 1546 | 1531 | 1539 | 0 | +0.04(+0.00%) |
Dec 21, 2017 | 1542 | 1552 | 1532 | 1539 | 0 | +0.92(+0.06%) |
Dec 20, 2017 | 1544 | 1550 | 1528 | 1538 | 0 | -1.35(-0.09%) |
Dec 19, 2017 | 1545 | 1552 | 1531 | 1539 | 0 | -8.93(-0.58%) |
Dec 18, 2017 | 1548 | 1559 | 1538 | 1548 | 0 | +10.19(+0.66%) |
Dec 15, 2017 | 1531 | 1543 | 1518 | 1538 | 0 | +11.82(+0.77%) |
Dec 14, 2017 | 1529 | 1540 | 1519 | 1526 | 0 | -3.84(-0.25%) |
Dec 13, 2017 | 1532 | 1542 | 1522 | 1530 | 0 | +3.16(+0.21%) |
Dec 12, 2017 | 1528 | 1538 | 1516 | 1527 | 0 | -1.66(-0.11%) |
Dec 11, 2017 | 1518 | 1534 | 1511 | 1528 | 0 | +12.34(+0.81%) |
Dec 08, 2017 | 1520 | 1529 | 1506 | 1516 | 0 | +8.70(+0.58%) |
Dec 07, 2017 | 1502 | 1516 | 1494 | 1507 | 0 | +7.08(+0.47%) |
Dec 06, 2017 | 1490 | 1509 | 1479 | 1500 | 0 | +7.73(+0.52%) |
Dec 05, 2017 | 1487 | 1513 | 1475 | 1493 | 0 | +0.35(+0.02%) |
Dec 04, 2017 | 1517 | 1522 | 1489 | 1492 | 0 | -24.07(-1.59%) |
Dec 01, 2017 | 1515 | 1531 | 1503 | 1516 | 0 | -7.74(-0.51%) |
Nov 30, 2017 | 1520 | 1535 | 1507 | 1524 | 0 | +9.86(+0.65%) |
Nov 29, 2017 | 1547 | 1551 | 1495 | 1514 | 0 | -34.10(-2.20%) |
Nov 28, 2017 | 1547 | 1558 | 1536 | 1548 | 0 | +4.59(+0.30%) |
Nov 27, 2017 | 1547 | 1556 | 1536 | 1544 | 0 | -5.39(-0.35%) |
Nov 24, 2017 | 1541 | 1553 | 1537 | 1549 | 0 | +10.32(+0.67%) |
Nov 22, 2017 | 1538 | 1549 | 1529 | 1539 | 0 | +1.19(+0.08%) |
Nov 21, 2017 | 1529 | 1545 | 1524 | 1538 | 0 | +16.66(+1.10%) |
Nov 20, 2017 | 1520 | 1530 | 1512 | 1521 | 0 | +3.57(+0.24%) |
Nov 17, 2017 | 1523 | 1531 | 1510 | 1517 | 0 | -4.79(-0.31%) |
Nov 16, 2017 | 1513 | 1529 | 1508 | 1522 | 0 | +21.04(+1.40%) |
Nov 15, 2017 | 1502 | 1512 | 1490 | 1501 | 0 | -10.62(-0.70%) |
Nov 14, 2017 | 1512 | 1521 | 1500 | 1512 | 0 | -4.61(-0.30%) |
Nov 13, 2017 | 1511 | 1524 | 1505 | 1516 | 0 | +0.02(+0.00%) |
Nov 10, 2017 | 1515 | 1523 | 1507 | 1516 | 0 | -1.28(-0.08%) |
Nov 09, 2017 | 1517 | 1526 | 1498 | 1518 | 0 | -10.38(-0.68%) |
Nov 08, 2017 | 1521 | 1533 | 1513 | 1528 | 0 | +5.98(+0.39%) |
Nov 07, 2017 | 1524 | 1531 | 1511 | 1522 | 0 | +0.80(+0.05%) |
Nov 06, 2017 | 1515 | 1529 | 1506 | 1521 | 0 | +6.06(+0.40%) |
Nov 03, 2017 | 1515 | 1527 | 1498 | 1515 | 0 | +8.72(+0.58%) |
Nov 02, 2017 | 1509 | 1521 | 1492 | 1506 | 0 | -2.49(-0.17%) |