Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 3997 | 4018 | 3986 | 4018 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 3997 | 4018 | 3986 | 4018 | 0 | +16.44(+0.41%) |
Sep 28, 2017 | 3990 | 4006 | 3987 | 4001 | 0 | +14.50(+0.36%) |
Sep 27, 2017 | 3979 | 3996 | 3973 | 3987 | 0 | +18.33(+0.46%) |
Sep 26, 2017 | 3964 | 3978 | 3960 | 3968 | 0 | +5.28(+0.13%) |
Sep 25, 2017 | 3949 | 3965 | 3945 | 3963 | 0 | +5.24(+0.13%) |
Sep 24, 2017 | 3964 | 3978 | 3954 | 3958 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 3964 | 3978 | 3954 | 3958 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 3964 | 3978 | 3954 | 3958 | 0 | -10.71(-0.27%) |
Sep 21, 2017 | 3975 | 3982 | 3963 | 3969 | 0 | +3.18(+0.08%) |
Sep 20, 2017 | 3966 | 3972 | 3956 | 3965 | 0 | -7.54(-0.19%) |
Sep 19, 2017 | 3966 | 3973 | 3962 | 3973 | 0 | +4.72(+0.12%) |
Sep 18, 2017 | 3982 | 3989 | 3964 | 3968 | 0 | +0.79(+0.02%) |
Sep 17, 2017 | 3985 | 3989 | 3962 | 3968 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3985 | 3989 | 3962 | 3968 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3985 | 3989 | 3962 | 3968 | 0 | -21.89(-0.55%) |
Sep 14, 2017 | 3981 | 4001 | 3976 | 3989 | 0 | +0.28(+0.01%) |
Sep 13, 2017 | 3991 | 4000 | 3983 | 3989 | 0 | -6.07(-0.15%) |
Sep 12, 2017 | 3989 | 4007 | 3984 | 3995 | 0 | +17.66(+0.44%) |
Sep 11, 2017 | 3956 | 3983 | 3956 | 3978 | 0 | +39.30(+1.00%) |
Sep 10, 2017 | 3917 | 3942 | 3913 | 3938 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3917 | 3942 | 3913 | 3938 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3917 | 3942 | 3913 | 3938 | 0 | +16.30(+0.42%) |
Sep 07, 2017 | 3902 | 3934 | 3894 | 3922 | 0 | +31.39(+0.81%) |
Sep 06, 2017 | 3867 | 3902 | 3863 | 3891 | 0 | +6.86(+0.18%) |
Sep 05, 2017 | 3891 | 3907 | 3880 | 3884 | 0 | -0.78(-0.02%) |
Sep 04, 2017 | 3881 | 3895 | 3876 | 3884 | 0 | -16.95(-0.43%) |
Sep 03, 2017 | 3902 | 3913 | 3897 | 3901 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3902 | 3913 | 3897 | 3901 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 3902 | 3913 | 3897 | 3901 | 0 | +13.87(+0.36%) |
Aug 31, 2017 | 3887 | 3902 | 3871 | 3888 | 0 | +13.97(+0.36%) |
Aug 30, 2017 | 3871 | 3880 | 3862 | 3874 | 0 | +26.98(+0.70%) |
Aug 29, 2017 | 3852 | 3856 | 3827 | 3847 | 0 | -37.95(-0.98%) |
Aug 28, 2017 | 3885 | 3906 | 3876 | 3885 | 0 | -21.16(-0.54%) |
Aug 27, 2017 | 3921 | 3928 | 3906 | 3906 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3921 | 3928 | 3906 | 3906 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3921 | 3928 | 3906 | 3906 | 0 | -12.28(-0.31%) |
Aug 24, 2017 | 3917 | 3932 | 3910 | 3918 | 0 | +8.29(+0.21%) |
Aug 23, 2017 | 3925 | 3935 | 3904 | 3910 | 0 | -21.05(-0.54%) |
Aug 22, 2017 | 3922 | 3936 | 3917 | 3931 | 0 | +28.58(+0.73%) |
Aug 21, 2017 | 3914 | 3921 | 3893 | 3902 | 0 | -22.61(-0.58%) |
Aug 20, 2017 | 3909 | 3925 | 3893 | 3925 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3909 | 3925 | 3893 | 3925 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3909 | 3925 | 3893 | 3925 | 0 | -18.96(-0.48%) |
Aug 17, 2017 | 3947 | 3957 | 3932 | 3944 | 0 | -10.34(-0.26%) |
Aug 16, 2017 | 3945 | 3962 | 3943 | 3954 | 0 | +21.87(+0.56%) |
Aug 15, 2017 | 3923 | 3940 | 3911 | 3932 | 0 | +22.73(+0.58%) |
Aug 14, 2017 | 3884 | 3919 | 3884 | 3909 | 0 | +43.01(+1.11%) |
Aug 13, 2017 | 3883 | 3883 | 3850 | 3866 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3883 | 3883 | 3850 | 3866 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3883 | 3883 | 3850 | 3866 | 0 | -38.46(-0.98%) |
Aug 10, 2017 | 3938 | 3939 | 3886 | 3905 | 0 | -21.65(-0.55%) |
Aug 09, 2017 | 3946 | 3947 | 3902 | 3927 | 0 | -39.05(-0.98%) |
Aug 08, 2017 | 3954 | 3966 | 3946 | 3966 | 0 | +5.60(+0.14%) |
Aug 07, 2017 | 3973 | 3973 | 3949 | 3960 | 0 | -9.96(-0.25%) |
Aug 06, 2017 | 3935 | 3975 | 3932 | 3970 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3935 | 3975 | 3932 | 3970 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3935 | 3975 | 3932 | 3970 | 0 | +20.99(+0.53%) |
Aug 03, 2017 | 3932 | 3952 | 3917 | 3949 | 0 | +10.84(+0.28%) |
Aug 02, 2017 | 3973 | 3975 | 3926 | 3938 | 0 | -22.20(-0.56%) |
Aug 01, 2017 | 3963 | 3967 | 3940 | 3960 | 0 | +17.90(+0.45%) |
Jul 31, 2017 | 3947 | 3965 | 3941 | 3942 | 0 | -2.10(-0.05%) |
Jul 30, 2017 | 3965 | 3971 | 3927 | 3945 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 3965 | 3971 | 3927 | 3945 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 3965 | 3971 | 3927 | 3945 | 0 | -41.04(-1.03%) |
Jul 27, 2017 | 3968 | 3994 | 3966 | 3986 | 0 | +32.90(+0.83%) |
Jul 26, 2017 | 3907 | 3954 | 3907 | 3953 | 0 | +50.94(+1.31%) |
Jul 25, 2017 | 3874 | 3921 | 3874 | 3902 | 0 | +29.10(+0.75%) |
Jul 24, 2017 | 3887 | 3889 | 3856 | 3873 | 0 | -10.81(-0.28%) |
Jul 23, 2017 | 3901 | 3910 | 3870 | 3883 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 3901 | 3910 | 3870 | 3883 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 3901 | 3910 | 3870 | 3883 | 0 | -17.12(-0.44%) |
Jul 20, 2017 | 3910 | 3928 | 3891 | 3901 | 0 | -0.80(-0.02%) |
Jul 19, 2017 | 3888 | 3901 | 3873 | 3901 | 0 | +28.95(+0.75%) |
Jul 18, 2017 | 3905 | 3910 | 3862 | 3872 | 0 | -36.79(-0.94%) |
Jul 17, 2017 | 3912 | 3918 | 3889 | 3909 | 0 | +6.45(+0.17%) |
Jul 16, 2017 | 3900 | 3907 | 3889 | 3903 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 3900 | 3907 | 3889 | 3903 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 3900 | 3907 | 3889 | 3903 | 0 | +8.20(+0.21%) |
Jul 13, 2017 | 3877 | 3910 | 3875 | 3895 | 0 | +27.10(+0.70%) |
Jul 12, 2017 | 3833 | 3880 | 3832 | 3867 | 0 | +42.74(+1.12%) |
Jul 11, 2017 | 3850 | 3859 | 3819 | 3825 | 0 | -20.34(-0.53%) |
Jul 10, 2017 | 3842 | 3855 | 3838 | 3845 | 0 | +9.25(+0.24%) |
Jul 09, 2017 | 3830 | 3836 | 3813 | 3836 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 3830 | 3836 | 3813 | 3836 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 3830 | 3836 | 3813 | 3836 | 0 | +12.89(+0.34%) |
Jul 06, 2017 | 3840 | 3840 | 3797 | 3823 | 0 | -16.03(-0.42%) |
Jul 05, 2017 | 3834 | 3846 | 3823 | 3839 | 0 | +4.00(+0.10%) |
Jul 04, 2017 | 3828 | 3850 | 3826 | 3835 | 0 | -4.94(-0.13%) |