Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 3810 | 3843 | 3810 | 3840 | 0 | +46.29(+1.22%) |
Jun 30, 2017 | 3797 | 3823 | 3786 | 3794 | 0 | -2.95(-0.08%) |
Jun 29, 2017 | 3851 | 3860 | 3783 | 3797 | 0 | -42.94(-1.12%) |
Jun 28, 2017 | 3829 | 3844 | 3799 | 3840 | 0 | -0.34(-0.01%) |
Jun 27, 2017 | 3857 | 3868 | 3832 | 3840 | 0 | -21.89(-0.57%) |
Jun 26, 2017 | 3859 | 3885 | 3859 | 3862 | 0 | +17.98(+0.47%) |
Jun 25, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | -9.59(-0.25%) |
Jun 22, 2017 | 3862 | 3862 | 3838 | 3853 | 0 | -16.59(-0.43%) |
Jun 21, 2017 | 3889 | 3890 | 3847 | 3870 | 0 | -40.26(-1.03%) |
Jun 20, 2017 | 3942 | 3946 | 3910 | 3910 | 0 | -25.07(-0.64%) |
Jun 19, 2017 | 3929 | 3943 | 3926 | 3935 | 0 | +26.84(+0.69%) |
Jun 18, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +19.56(+0.50%) |
Jun 15, 2017 | 3895 | 3896 | 3856 | 3889 | 0 | -13.61(-0.35%) |
Jun 14, 2017 | 3919 | 3945 | 3902 | 3902 | 0 | -8.38(-0.21%) |
Jun 13, 2017 | 3904 | 3919 | 3896 | 3911 | 0 | +11.37(+0.29%) |
Jun 12, 2017 | 3937 | 3940 | 3893 | 3899 | 0 | -46.93(-1.19%) |
Jun 11, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +28.19(+0.72%) |
Jun 08, 2017 | 3909 | 3927 | 3897 | 3918 | 0 | +11.42(+0.29%) |
Jun 07, 2017 | 3875 | 3933 | 3865 | 3907 | 0 | +28.55(+0.74%) |
Jun 06, 2017 | 3891 | 3894 | 3866 | 3878 | 0 | -22.09(-0.57%) |
Jun 05, 2017 | 3918 | 3923 | 3899 | 3900 | 0 | -14.69(-0.38%) |
Jun 04, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +17.75(+0.46%) |