Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3012 | 3012 | 3012 | 3012 | 0 | -7.29(-0.24%) |
Dec 28, 2017 | 3007 | 3023 | 2981 | 3019 | 0 | +25.25(+0.84%) |
Dec 27, 2017 | 2981 | 3029 | 2973 | 2994 | 0 | +17.90(+0.60%) |
Dec 26, 2017 | 2973 | 3016 | 2968 | 2976 | 0 | +7.60(+0.26%) |
Dec 22, 2017 | 2955 | 2980 | 2941 | 2968 | 0 | +18.26(+0.62%) |
Dec 21, 2017 | 2926 | 2967 | 2915 | 2950 | 0 | +20.57(+0.70%) |
Dec 20, 2017 | 2920 | 2954 | 2912 | 2929 | 0 | +14.01(+0.48%) |
Dec 19, 2017 | 2973 | 2976 | 2913 | 2915 | 0 | -51.71(-1.74%) |
Dec 18, 2017 | 2979 | 3001 | 2948 | 2967 | 0 | -11.03(-0.37%) |
Dec 15, 2017 | 2959 | 3010 | 2951 | 2978 | 0 | +36.63(+1.25%) |
Dec 14, 2017 | 2940 | 2970 | 2907 | 2942 | 0 | -0.63(-0.02%) |
Dec 13, 2017 | 2922 | 2964 | 2917 | 2942 | 0 | +24.23(+0.83%) |
Dec 12, 2017 | 2941 | 2992 | 2916 | 2918 | 0 | -75.68(-2.53%) |
Dec 11, 2017 | 2982 | 3006 | 2948 | 2994 | 0 | +5.38(+0.18%) |
Dec 08, 2017 | 2982 | 2997 | 2961 | 2988 | 0 | +10.49(+0.35%) |
Dec 07, 2017 | 2969 | 2988 | 2953 | 2978 | 0 | +3.35(+0.11%) |
Dec 06, 2017 | 2971 | 2990 | 2958 | 2974 | 0 | +8.62(+0.29%) |
Dec 05, 2017 | 3004 | 3008 | 2958 | 2966 | 0 | -35.08(-1.17%) |
Dec 04, 2017 | 3012 | 3017 | 2984 | 3001 | 0 | -0.96(-0.03%) |
Dec 01, 2017 | 3029 | 3038 | 2975 | 3002 | 0 | -22.40(-0.74%) |
Nov 30, 2017 | 2998 | 3040 | 2986 | 3024 | 0 | +30.16(+1.01%) |
Nov 29, 2017 | 2950 | 3008 | 2939 | 2994 | 0 | +39.82(+1.35%) |
Nov 28, 2017 | 2947 | 2958 | 2928 | 2954 | 0 | +17.72(+0.60%) |
Nov 27, 2017 | 2924 | 2951 | 2921 | 2937 | 0 | +12.05(+0.41%) |
Nov 24, 2017 | 2931 | 2948 | 2914 | 2924 | 0 | -2.35(-0.08%) |
Nov 22, 2017 | 2926 | 2939 | 2908 | 2927 | 0 | -1.26(-0.04%) |
Nov 21, 2017 | 2914 | 2940 | 2906 | 2928 | 0 | +19.76(+0.68%) |
Nov 20, 2017 | 2926 | 2932 | 2891 | 2908 | 0 | -12.03(-0.41%) |
Nov 17, 2017 | 2922 | 2939 | 2895 | 2920 | 0 | -12.62(-0.43%) |
Nov 16, 2017 | 2926 | 2944 | 2908 | 2933 | 0 | +5.65(+0.19%) |
Nov 15, 2017 | 2955 | 2979 | 2924 | 2927 | 0 | -25.33(-0.86%) |
Nov 14, 2017 | 2906 | 2956 | 2903 | 2953 | 0 | +42.91(+1.47%) |
Nov 13, 2017 | 2883 | 2922 | 2871 | 2910 | 0 | +24.90(+0.86%) |
Nov 10, 2017 | 2898 | 2907 | 2875 | 2885 | 0 | -19.25(-0.66%) |
Nov 09, 2017 | 2918 | 2940 | 2887 | 2904 | 0 | -28.65(-0.98%) |
Nov 08, 2017 | 2912 | 2939 | 2894 | 2933 | 0 | +15.60(+0.53%) |
Nov 07, 2017 | 2892 | 2930 | 2872 | 2917 | 0 | +23.87(+0.83%) |
Nov 06, 2017 | 2893 | 2915 | 2880 | 2893 | 0 | -0.30(-0.01%) |
Nov 03, 2017 | 2890 | 2915 | 2877 | 2894 | 0 | -16.51(-0.57%) |
Nov 02, 2017 | 2868 | 2930 | 2856 | 2910 | 0 | +63.39(+2.23%) |
Nov 01, 2017 | 2870 | 2880 | 2834 | 2847 | 0 | -10.42(-0.36%) |
Oct 31, 2017 | 2857 | 2874 | 2844 | 2857 | 0 | -4.45(-0.16%) |
Oct 30, 2017 | 2877 | 2884 | 2850 | 2862 | 0 | -17.34(-0.60%) |
Oct 27, 2017 | 2861 | 2893 | 2854 | 2879 | 0 | +14.55(+0.51%) |
Oct 26, 2017 | 2858 | 2892 | 2845 | 2864 | 0 | +19.39(+0.68%) |
Oct 25, 2017 | 2836 | 2852 | 2794 | 2845 | 0 | +4.46(+0.16%) |
Oct 24, 2017 | 2885 | 2893 | 2825 | 2841 | 0 | -45.21(-1.57%) |
Oct 23, 2017 | 2893 | 2900 | 2870 | 2886 | 0 | -7.89(-0.27%) |
Oct 20, 2017 | 2899 | 2914 | 2873 | 2894 | 0 | +1.53(+0.05%) |
Oct 19, 2017 | 2864 | 2896 | 2860 | 2892 | 0 | +38.98(+1.37%) |
Oct 18, 2017 | 2834 | 2861 | 2824 | 2853 | 0 | +13.14(+0.46%) |
Oct 17, 2017 | 2812 | 2851 | 2808 | 2840 | 0 | +25.98(+0.92%) |
Oct 16, 2017 | 2799 | 2820 | 2777 | 2814 | 0 | +16.33(+0.58%) |
Oct 13, 2017 | 2813 | 2830 | 2790 | 2798 | 0 | -7.58(-0.27%) |
Oct 12, 2017 | 2787 | 2816 | 2778 | 2805 | 0 | +17.58(+0.63%) |
Oct 11, 2017 | 2768 | 2799 | 2766 | 2788 | 0 | +15.51(+0.56%) |
Oct 10, 2017 | 2750 | 2777 | 2743 | 2772 | 0 | +29.85(+1.09%) |
Oct 09, 2017 | 2739 | 2760 | 2732 | 2742 | 0 | +10.33(+0.38%) |
Oct 06, 2017 | 2728 | 2744 | 2715 | 2732 | 0 | -5.89(-0.22%) |
Oct 05, 2017 | 2728 | 2742 | 2714 | 2738 | 0 | +14.57(+0.54%) |
Oct 04, 2017 | 2693 | 2732 | 2681 | 2723 | 0 | +31.27(+1.16%) |
Oct 03, 2017 | 2684 | 2697 | 2660 | 2692 | 0 | +4.66(+0.17%) |