Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 3628 | 3703 | 3620 | 3690 | 0 | +57.91(+1.59%) |
Sep 29, 2017 | 3639 | 3672 | 3607 | 3632 | 0 | -8.34(-0.23%) |
Sep 28, 2017 | 3620 | 3662 | 3583 | 3640 | 0 | +16.68(+0.46%) |
Sep 27, 2017 | 3634 | 3673 | 3565 | 3623 | 0 | +9.07(+0.25%) |
Sep 26, 2017 | 3609 | 3641 | 3587 | 3614 | 0 | +18.27(+0.51%) |
Sep 25, 2017 | 3626 | 3642 | 3574 | 3596 | 0 | -32.20(-0.89%) |
Sep 22, 2017 | 3618 | 3655 | 3601 | 3628 | 0 | +5.97(+0.16%) |
Sep 21, 2017 | 3632 | 3660 | 3598 | 3622 | 0 | -11.68(-0.32%) |
Sep 20, 2017 | 3631 | 3662 | 3594 | 3634 | 0 | +44.98(+1.25%) |
Sep 19, 2017 | 3580 | 3616 | 3557 | 3589 | 0 | +23.83(+0.67%) |
Sep 18, 2017 | 3549 | 3595 | 3524 | 3565 | 0 | +28.58(+0.81%) |
Sep 15, 2017 | 3533 | 3562 | 3503 | 3537 | 0 | +4.78(+0.14%) |
Sep 14, 2017 | 3525 | 3553 | 3502 | 3532 | 0 | +3.44(+0.10%) |
Sep 13, 2017 | 3531 | 3560 | 3491 | 3528 | 0 | -7.39(-0.21%) |
Sep 12, 2017 | 3506 | 3560 | 3491 | 3536 | 0 | +43.41(+1.24%) |
Sep 11, 2017 | 3462 | 3516 | 3444 | 3492 | 0 | +60.65(+1.77%) |
Sep 08, 2017 | 3433 | 3460 | 3392 | 3432 | 0 | -1.53(-0.04%) |
Sep 07, 2017 | 3468 | 3486 | 3412 | 3433 | 0 | -29.39(-0.85%) |
Sep 06, 2017 | 3451 | 3493 | 3409 | 3463 | 0 | +53.84(+1.58%) |
Sep 05, 2017 | 3460 | 3482 | 3385 | 3409 | 0 | -22.18(-0.65%) |
Sep 01, 2017 | 3415 | 3445 | 3389 | 3431 | 0 | +34.82(+1.03%) |
Aug 31, 2017 | 3384 | 3422 | 3360 | 3396 | 0 | +28.30(+0.84%) |
Aug 30, 2017 | 3340 | 3385 | 3320 | 3368 | 0 | +21.05(+0.63%) |
Aug 29, 2017 | 3316 | 3362 | 3298 | 3347 | 0 | +13.08(+0.39%) |
Aug 28, 2017 | 3333 | 3362 | 3309 | 3334 | 0 | +18.26(+0.55%) |
Aug 25, 2017 | 3318 | 3350 | 3289 | 3316 | 0 | +14.23(+0.43%) |
Aug 24, 2017 | 3286 | 3321 | 3265 | 3301 | 0 | +16.55(+0.50%) |
Aug 23, 2017 | 3255 | 3301 | 3245 | 3285 | 0 | +12.11(+0.37%) |
Aug 22, 2017 | 3257 | 3298 | 3242 | 3273 | 0 | +35.58(+1.10%) |
Aug 21, 2017 | 3247 | 3262 | 3214 | 3237 | 0 | -13.06(-0.40%) |
Aug 18, 2017 | 3219 | 3271 | 3194 | 3250 | 0 | +21.43(+0.66%) |
Aug 17, 2017 | 3284 | 3310 | 3224 | 3229 | 0 | -72.21(-2.19%) |
Aug 16, 2017 | 3297 | 3330 | 3268 | 3301 | 0 | +28.45(+0.87%) |
Aug 15, 2017 | 3285 | 3308 | 3248 | 3272 | 0 | -7.81(-0.24%) |
Aug 14, 2017 | 3263 | 3308 | 3242 | 3280 | 0 | +28.43(+0.87%) |
Aug 11, 2017 | 3206 | 3284 | 3188 | 3252 | 0 | +16.31(+0.50%) |
Aug 10, 2017 | 3281 | 3304 | 3222 | 3236 | 0 | -58.35(-1.77%) |
Aug 09, 2017 | 3308 | 3334 | 3261 | 3294 | 0 | -30.43(-0.92%) |
Aug 08, 2017 | 3357 | 3388 | 3302 | 3324 | 0 | -49.66(-1.47%) |
Aug 07, 2017 | 3373 | 3400 | 3347 | 3374 | 0 | +0.62(+0.02%) |
Aug 04, 2017 | 3354 | 3405 | 3332 | 3373 | 0 | +44.47(+1.34%) |
Aug 03, 2017 | 3368 | 3390 | 3309 | 3329 | 0 | -58.15(-1.72%) |
Aug 02, 2017 | 3366 | 3422 | 3317 | 3387 | 0 | +11.75(+0.35%) |