Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1585 | 1585 | 1585 | 1585 | 0 | +28.00(+1.80%) |
Mar 28, 2018 | 1568 | 1586 | 1541 | 1557 | 0 | -18.28(-1.16%) |
Mar 27, 2018 | 1634 | 1643 | 1563 | 1576 | 0 | -47.63(-2.93%) |
Mar 26, 2018 | 1599 | 1628 | 1574 | 1623 | 0 | +58.49(+3.74%) |
Mar 23, 2018 | 1606 | 1618 | 1563 | 1565 | 0 | -40.20(-2.50%) |
Mar 22, 2018 | 1626 | 1642 | 1601 | 1605 | 0 | -42.27(-2.57%) |
Mar 21, 2018 | 1655 | 1671 | 1637 | 1647 | 0 | -10.55(-0.64%) |
Mar 20, 2018 | 1650 | 1669 | 1640 | 1658 | 0 | +3.46(+0.21%) |
Mar 19, 2018 | 1667 | 1676 | 1638 | 1654 | 0 | -30.41(-1.80%) |
Mar 16, 2018 | 1686 | 1698 | 1675 | 1685 | 0 | +0.36(+0.02%) |
Mar 15, 2018 | 1686 | 1699 | 1673 | 1684 | 0 | +3.36(+0.20%) |
Mar 14, 2018 | 1688 | 1698 | 1669 | 1681 | 0 | +1.90(+0.11%) |
Mar 13, 2018 | 1684 | 1686 | 1675 | 1679 | 0 | -18.87(-1.11%) |
Mar 12, 2018 | 1696 | 1711 | 1685 | 1698 | 0 | +5.73(+0.34%) |
Mar 09, 2018 | 1677 | 1696 | 1668 | 1692 | 0 | +26.50(+1.59%) |
Mar 08, 2018 | 1666 | 1677 | 1652 | 1666 | 0 | +4.53(+0.27%) |
Mar 07, 2018 | 1661 | 1665 | 1654 | 1661 | 0 | +8.93(+0.54%) |
Mar 06, 2018 | 1657 | 1667 | 1640 | 1652 | 0 | +6.78(+0.41%) |
Mar 05, 2018 | 1619 | 1653 | 1611 | 1646 | 0 | +18.10(+1.11%) |
Mar 02, 2018 | 1598 | 1630 | 1587 | 1628 | 0 | +10.82(+0.67%) |
Mar 01, 2018 | 1642 | 1653 | 1600 | 1617 | 0 | -23.15(-1.41%) |
Feb 28, 2018 | 1656 | 1669 | 1637 | 1640 | 0 | -8.59(-0.52%) |
Feb 27, 2018 | 1666 | 1676 | 1644 | 1648 | 0 | -18.56(-1.11%) |
Feb 26, 2018 | 1652 | 1671 | 1644 | 1667 | 0 | +23.38(+1.42%) |
Feb 23, 2018 | 1627 | 1645 | 1617 | 1644 | 0 | +30.82(+1.91%) |
Feb 22, 2018 | 1614 | 1617 | 1605 | 1613 | 0 | +1.63(+0.10%) |
Feb 21, 2018 | 1625 | 1642 | 1609 | 1611 | 0 | -7.04(-0.44%) |
Feb 20, 2018 | 1611 | 1635 | 1601 | 1618 | 0 | +2.16(+0.13%) |
Feb 16, 2018 | 1616 | 1616 | 1616 | 1616 | 0 | -5.49(-0.34%) |
Feb 15, 2018 | 1612 | 1627 | 1592 | 1622 | 0 | +25.81(+1.62%) |
Feb 14, 2018 | 1557 | 1600 | 1553 | 1596 | 0 | +30.59(+1.95%) |
Feb 13, 2018 | 1562 | 1572 | 1556 | 1565 | 0 | +6.49(+0.42%) |
Feb 12, 2018 | 1548 | 1571 | 1531 | 1559 | 0 | +26.83(+1.75%) |
Feb 09, 2018 | 1526 | 1549 | 1470 | 1532 | 0 | +23.07(+1.53%) |
Feb 08, 2018 | 1555 | 1584 | 1506 | 1509 | 0 | -64.02(-4.07%) |
Feb 07, 2018 | 1588 | 1608 | 1565 | 1573 | 0 | -21.63(-1.36%) |
Feb 06, 2018 | 1530 | 1600 | 1516 | 1594 | 0 | +28.70(+1.83%) |
Feb 05, 2018 | 1593 | 1629 | 1545 | 1566 | 0 | -45.78(-2.84%) |
Feb 02, 2018 | 1644 | 1657 | 1608 | 1611 | 0 | -31.60(-1.92%) |
Feb 01, 2018 | 1644 | 1671 | 1627 | 1643 | 0 | -10.94(-0.66%) |
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%) |