Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3869 | 3869 | 3869 | 3869 | 0 | -3.81(-0.10%) |
Dec 28, 2017 | 3875 | 3895 | 3840 | 3873 | 0 | -0.51(-0.01%) |
Dec 27, 2017 | 3876 | 3899 | 3854 | 3874 | 0 | +2.32(+0.06%) |
Dec 26, 2017 | 3841 | 3889 | 3823 | 3871 | 0 | +25.50(+0.66%) |
Dec 22, 2017 | 3843 | 3862 | 3810 | 3846 | 0 | -5.39(-0.14%) |
Dec 21, 2017 | 3840 | 3884 | 3810 | 3851 | 0 | +2.47(+0.06%) |
Dec 20, 2017 | 3853 | 3880 | 3821 | 3849 | 0 | +9.04(+0.24%) |
Dec 19, 2017 | 3848 | 3879 | 3819 | 3840 | 0 | -9.19(-0.24%) |
Dec 18, 2017 | 3825 | 3881 | 3806 | 3849 | 0 | +56.73(+1.50%) |
Dec 15, 2017 | 3792 | 3837 | 3762 | 3792 | 0 | +24.54(+0.65%) |
Dec 14, 2017 | 3801 | 3829 | 3745 | 3768 | 0 | -35.41(-0.93%) |
Dec 13, 2017 | 3813 | 3858 | 3781 | 3803 | 0 | +5.43(+0.14%) |
Dec 12, 2017 | 3780 | 3832 | 3758 | 3798 | 0 | +14.80(+0.39%) |
Dec 11, 2017 | 3770 | 3817 | 3755 | 3783 | 0 | +25.30(+0.67%) |
Dec 08, 2017 | 3789 | 3806 | 3741 | 3758 | 0 | -33.86(-0.89%) |
Dec 07, 2017 | 3759 | 3823 | 3734 | 3792 | 0 | +8.00(+0.21%) |
Dec 06, 2017 | 3822 | 3854 | 3750 | 3784 | 0 | -62.59(-1.63%) |
Dec 05, 2017 | 3861 | 3903 | 3815 | 3846 | 0 | -0.69(-0.02%) |
Dec 04, 2017 | 3904 | 3938 | 3834 | 3847 | 0 | -18.13(-0.47%) |
Dec 01, 2017 | 3897 | 3916 | 3824 | 3865 | 0 | -15.91(-0.41%) |
Nov 30, 2017 | 3862 | 3914 | 3828 | 3881 | 0 | +12.57(+0.32%) |
Nov 29, 2017 | 3881 | 3921 | 3820 | 3868 | 0 | -7.98(-0.21%) |
Nov 28, 2017 | 3850 | 3893 | 3818 | 3876 | 0 | +32.02(+0.83%) |
Nov 27, 2017 | 3866 | 3887 | 3822 | 3844 | 0 | -47.52(-1.22%) |
Nov 24, 2017 | 3879 | 3918 | 3856 | 3892 | 0 | +27.40(+0.71%) |
Nov 23, 2017 | 3869 | 3904 | 3845 | 3864 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 3869 | 3904 | 3845 | 3864 | 0 | -1.89(-0.05%) |
Nov 21, 2017 | 3844 | 3896 | 3817 | 3866 | 0 | +29.04(+0.76%) |
Nov 20, 2017 | 3807 | 3853 | 3779 | 3837 | 0 | +32.51(+0.85%) |
Nov 17, 2017 | 3770 | 3837 | 3756 | 3805 | 0 | +33.29(+0.88%) |
Nov 16, 2017 | 3733 | 3798 | 3711 | 3771 | 0 | +62.16(+1.68%) |
Nov 15, 2017 | 3720 | 3747 | 3648 | 3709 | 0 | -44.80(-1.19%) |
Nov 14, 2017 | 3777 | 3810 | 3724 | 3754 | 0 | -58.42(-1.53%) |
Nov 13, 2017 | 3788 | 3844 | 3761 | 3812 | 0 | +1.60(+0.04%) |
Nov 10, 2017 | 3826 | 3871 | 3793 | 3811 | 0 | -36.44(-0.95%) |
Nov 09, 2017 | 3854 | 3925 | 3800 | 3847 | 0 | -37.60(-0.97%) |
Nov 08, 2017 | 3846 | 3907 | 3799 | 3885 | 0 | +41.06(+1.07%) |
Nov 07, 2017 | 3827 | 3877 | 3784 | 3844 | 0 | +10.39(+0.27%) |
Nov 06, 2017 | 3801 | 3852 | 3769 | 3833 | 0 | +39.86(+1.05%) |
Nov 03, 2017 | 3792 | 3832 | 3740 | 3794 | 0 | -12.40(-0.33%) |
Nov 02, 2017 | 3813 | 3848 | 3769 | 3806 | 0 | -12.10(-0.32%) |
Nov 01, 2017 | 3829 | 3867 | 3774 | 3818 | 0 | +2.11(+0.06%) |
Oct 31, 2017 | 3793 | 3850 | 3763 | 3816 | 0 | -8.91(-0.23%) |
Oct 30, 2017 | 3741 | 3912 | 3703 | 3825 | 0 | +60.78(+1.61%) |
Oct 27, 2017 | 3758 | 3788 | 3706 | 3764 | 0 | +11.80(+0.31%) |
Oct 26, 2017 | 3764 | 3795 | 3710 | 3752 | 0 | -12.96(-0.34%) |
Oct 25, 2017 | 3771 | 3800 | 3707 | 3765 | 0 | -0.97(-0.03%) |
Oct 24, 2017 | 3719 | 3786 | 3702 | 3766 | 0 | +51.66(+1.39%) |
Oct 23, 2017 | 3749 | 3764 | 3703 | 3715 | 0 | -42.15(-1.12%) |
Oct 20, 2017 | 3774 | 3797 | 3735 | 3757 | 0 | +18.70(+0.50%) |
Oct 19, 2017 | 3720 | 3753 | 3696 | 3738 | 0 | +1.42(+0.04%) |
Oct 18, 2017 | 3745 | 3772 | 3710 | 3737 | 0 | +1.68(+0.04%) |
Oct 17, 2017 | 3760 | 3791 | 3719 | 3735 | 0 | -20.01(-0.53%) |
Oct 16, 2017 | 3761 | 3788 | 3728 | 3755 | 0 | +10.40(+0.28%) |
Oct 13, 2017 | 3761 | 3779 | 3715 | 3745 | 0 | +10.12(+0.27%) |
Oct 12, 2017 | 3720 | 3755 | 3693 | 3734 | 0 | -0.19(-0.01%) |
Oct 11, 2017 | 3726 | 3755 | 3696 | 3735 | 0 | +17.34(+0.47%) |
Oct 10, 2017 | 3734 | 3758 | 3693 | 3717 | 0 | +2.06(+0.06%) |
Oct 09, 2017 | 3730 | 3745 | 3696 | 3715 | 0 | -9.52(-0.26%) |
Oct 06, 2017 | 3697 | 3743 | 3671 | 3725 | 0 | +10.33(+0.28%) |
Oct 05, 2017 | 3742 | 3760 | 3686 | 3714 | 0 | +4.87(+0.13%) |
Oct 04, 2017 | 3727 | 3751 | 3679 | 3710 | 0 | -15.04(-0.40%) |
Oct 03, 2017 | 3696 | 3743 | 3667 | 3725 | 0 | +34.82(+0.94%) |