Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3396 | 3410 | 3340 | 3370 | 0 | -16.88(-0.50%) |
Jul 28, 2017 | 3369 | 3405 | 3344 | 3387 | 0 | +5.63(+0.17%) |
Jul 27, 2017 | 3420 | 3434 | 3344 | 3381 | 0 | -28.80(-0.84%) |
Jul 26, 2017 | 3441 | 3457 | 3390 | 3410 | 0 | -26.89(-0.78%) |
Jul 25, 2017 | 3442 | 3463 | 3410 | 3437 | 0 | +23.00(+0.67%) |
Jul 24, 2017 | 3416 | 3441 | 3380 | 3414 | 0 | -2.99(-0.09%) |
Jul 21, 2017 | 3448 | 3472 | 3380 | 3417 | 0 | -33.16(-0.96%) |
Jul 20, 2017 | 3466 | 3484 | 3421 | 3450 | 0 | -5.87(-0.17%) |
Jul 19, 2017 | 3425 | 3470 | 3407 | 3456 | 0 | +58.53(+1.72%) |
Jul 18, 2017 | 3408 | 3433 | 3373 | 3397 | 0 | -15.82(-0.46%) |
Jul 17, 2017 | 3393 | 3444 | 3377 | 3413 | 0 | +39.61(+1.17%) |
Jul 14, 2017 | 3356 | 3393 | 3344 | 3374 | 0 | +26.53(+0.79%) |
Jul 13, 2017 | 3348 | 3366 | 3309 | 3347 | 0 | +6.35(+0.19%) |
Jul 12, 2017 | 3327 | 3378 | 3307 | 3341 | 0 | +42.84(+1.30%) |
Jul 11, 2017 | 3283 | 3325 | 3256 | 3298 | 0 | +15.74(+0.48%) |
Jul 10, 2017 | 3258 | 3315 | 3243 | 3282 | 0 | +20.70(+0.63%) |
Jul 07, 2017 | 3241 | 3275 | 3208 | 3261 | 0 | +26.53(+0.82%) |
Jul 06, 2017 | 3240 | 3274 | 3204 | 3235 | 0 | -19.22(-0.59%) |
Jul 05, 2017 | 3289 | 3302 | 3229 | 3254 | 0 | -33.32(-1.01%) |
Jul 03, 2017 | 3291 | 3316 | 3259 | 3287 | 0 | +18.86(+0.58%) |
Jun 30, 2017 | 3240 | 3294 | 3225 | 3269 | 0 | +38.50(+1.19%) |
Jun 29, 2017 | 3254 | 3281 | 3192 | 3230 | 0 | -24.56(-0.75%) |
Jun 28, 2017 | 3198 | 3271 | 3187 | 3255 | 0 | +81.35(+2.56%) |
Jun 27, 2017 | 3174 | 3205 | 3147 | 3173 | 0 | +1.84(+0.06%) |
Jun 26, 2017 | 3183 | 3202 | 3135 | 3171 | 0 | +7.15(+0.23%) |
Jun 23, 2017 | 3165 | 3199 | 3137 | 3164 | 0 | +0.18(+0.01%) |
Jun 22, 2017 | 3152 | 3196 | 3131 | 3164 | 0 | +21.86(+0.70%) |
Jun 21, 2017 | 3182 | 3203 | 3125 | 3142 | 0 | -39.46(-1.24%) |
Jun 20, 2017 | 3216 | 3233 | 3153 | 3182 | 0 | -61.74(-1.90%) |
Jun 19, 2017 | 3230 | 3267 | 3213 | 3243 | 0 | +27.19(+0.85%) |
Jun 16, 2017 | 3187 | 3233 | 3164 | 3216 | 0 | +23.97(+0.75%) |
Jun 15, 2017 | 3198 | 3224 | 3166 | 3192 | 0 | -32.62(-1.01%) |
Jun 14, 2017 | 3287 | 3295 | 3204 | 3225 | 0 | -58.98(-1.80%) |
Jun 13, 2017 | 3264 | 3300 | 3238 | 3284 | 0 | +24.28(+0.74%) |
Jun 12, 2017 | 3280 | 3310 | 3231 | 3260 | 0 | -22.99(-0.70%) |
Jun 09, 2017 | 3253 | 3328 | 3222 | 3283 | 0 | +36.34(+1.12%) |
Jun 08, 2017 | 3212 | 3274 | 3190 | 3246 | 0 | +20.84(+0.65%) |
Jun 07, 2017 | 3230 | 3260 | 3195 | 3225 | 0 | -1.40(-0.04%) |
Jun 06, 2017 | 3227 | 3258 | 3190 | 3227 | 0 | -9.34(-0.29%) |
Jun 05, 2017 | 3246 | 3279 | 3210 | 3236 | 0 | -10.20(-0.31%) |
Jun 02, 2017 | 3230 | 3278 | 3203 | 3246 | 0 | +21.42(+0.66%) |
Jun 01, 2017 | 3195 | 3243 | 3174 | 3225 | 0 | +40.02(+1.26%) |
May 31, 2017 | 3210 | 3218 | 3146 | 3185 | 0 | -23.00(-0.72%) |
May 30, 2017 | 3219 | 3237 | 3187 | 3208 | 0 | -10.84(-0.34%) |
May 29, 2017 | 3213 | 3235 | 3181 | 3219 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3213 | 3235 | 3181 | 3219 | 0 | +7.12(+0.22%) |
May 25, 2017 | 3224 | 3260 | 3188 | 3212 | 0 | -4.77(-0.15%) |
May 24, 2017 | 3226 | 3258 | 3193 | 3216 | 0 | -2.35(-0.07%) |
May 23, 2017 | 3198 | 3247 | 3175 | 3219 | 0 | +33.80(+1.06%) |
May 22, 2017 | 3188 | 3216 | 3146 | 3185 | 0 | +5.01(+0.16%) |
May 19, 2017 | 3143 | 3222 | 3137 | 3180 | 0 | +46.15(+1.47%) |
May 18, 2017 | 3093 | 3173 | 3052 | 3134 | 0 | -29.10(-0.92%) |
May 17, 2017 | 3220 | 3227 | 3140 | 3163 | 0 | -90.65(-2.79%) |
May 16, 2017 | 3255 | 3280 | 3220 | 3253 | 0 | +2.69(+0.08%) |
May 15, 2017 | 3268 | 3311 | 3221 | 3251 | 0 | +27.82(+0.86%) |
May 12, 2017 | 3224 | 3260 | 3203 | 3223 | 0 | -2.28(-0.07%) |
May 11, 2017 | 3252 | 3270 | 3199 | 3225 | 0 | -32.88(-1.01%) |
May 10, 2017 | 3243 | 3284 | 3210 | 3258 | 0 | +24.31(+0.75%) |
May 09, 2017 | 3225 | 3266 | 3192 | 3234 | 0 | +19.09(+0.59%) |
May 08, 2017 | 3247 | 3269 | 3196 | 3215 | 0 | -43.93(-1.35%) |
May 05, 2017 | 3227 | 3279 | 3214 | 3259 | 0 | +42.95(+1.34%) |
May 04, 2017 | 3258 | 3275 | 3185 | 3216 | 0 | -58.86(-1.80%) |
May 03, 2017 | 3300 | 3329 | 3252 | 3275 | 0 | -35.40(-1.07%) |
May 02, 2017 | 3345 | 3391 | 3267 | 3310 | 0 | +2.44(+0.07%) |