Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3581 | 3613 | 3530 | 3574 | 0 | +6.41(+0.18%) |
Oct 30, 2017 | 3632 | 3639 | 3523 | 3568 | 0 | -70.54(-1.94%) |
Oct 27, 2017 | 3632 | 3671 | 3613 | 3639 | 0 | +6.42(+0.18%) |
Oct 26, 2017 | 3619 | 3645 | 3594 | 3632 | 0 | +25.65(+0.71%) |
Oct 25, 2017 | 3600 | 3658 | 3549 | 3606 | 0 | +0.00(+0.00%) |
Oct 24, 2017 | 3639 | 3696 | 3594 | 3606 | 0 | -12.83(-0.35%) |
Oct 23, 2017 | 3690 | 3741 | 3581 | 3619 | 0 | -51.30(-1.40%) |
Oct 20, 2017 | 3645 | 3683 | 3626 | 3671 | 0 | +64.13(+1.78%) |
Oct 19, 2017 | 3632 | 3664 | 3594 | 3606 | 0 | -44.89(-1.23%) |
Oct 18, 2017 | 3626 | 3677 | 3606 | 3651 | 0 | +44.89(+1.24%) |
Oct 17, 2017 | 3574 | 3626 | 3555 | 3606 | 0 | +32.06(+0.90%) |
Oct 16, 2017 | 3530 | 3578 | 3500 | 3574 | 0 | +64.13(+1.83%) |
Oct 13, 2017 | 3517 | 3562 | 3497 | 3510 | 0 | +19.23(+0.55%) |
Oct 12, 2017 | 3485 | 3530 | 3472 | 3491 | 0 | -6.41(-0.18%) |
Oct 11, 2017 | 3510 | 3510 | 3453 | 3497 | 0 | -32.06(-0.91%) |
Oct 10, 2017 | 3542 | 3606 | 3497 | 3530 | 0 | +6.41(+0.18%) |
Oct 09, 2017 | 3581 | 3581 | 3491 | 3523 | 0 | -44.89(-1.26%) |
Oct 06, 2017 | 3574 | 3594 | 3542 | 3568 | 0 | -38.47(-1.07%) |
Oct 05, 2017 | 3613 | 3658 | 3581 | 3606 | 0 | +6.41(+0.18%) |
Oct 04, 2017 | 3645 | 3696 | 3574 | 3600 | 0 | -64.13(-1.75%) |
Oct 03, 2017 | 3645 | 3677 | 3619 | 3664 | 0 | +12.83(+0.35%) |
Oct 02, 2017 | 3619 | 3677 | 3606 | 3651 | 0 | +38.47(+1.06%) |
Sep 29, 2017 | 3626 | 3683 | 3606 | 3613 | 0 | -6.41(-0.18%) |
Sep 28, 2017 | 3658 | 3664 | 3594 | 3619 | 0 | -32.06(-0.88%) |
Sep 27, 2017 | 3549 | 3683 | 3523 | 3651 | 0 | +109.01(+3.08%) |
Sep 26, 2017 | 3497 | 3555 | 3497 | 3542 | 0 | +64.13(+1.84%) |
Sep 25, 2017 | 3485 | 3555 | 3446 | 3478 | 0 | +6.41(+0.18%) |
Sep 22, 2017 | 3440 | 3485 | 3440 | 3472 | 0 | +25.65(+0.74%) |
Sep 21, 2017 | 3523 | 3523 | 3433 | 3446 | 0 | -64.12(-1.83%) |
Sep 20, 2017 | 3523 | 3542 | 3485 | 3510 | 0 | -19.24(-0.55%) |
Sep 19, 2017 | 3549 | 3581 | 3523 | 3530 | 0 | -25.65(-0.72%) |
Sep 18, 2017 | 3542 | 3587 | 3510 | 3555 | 0 | +25.65(+0.73%) |
Sep 15, 2017 | 3517 | 3536 | 3465 | 3530 | 0 | +19.24(+0.55%) |
Sep 14, 2017 | 3517 | 3530 | 3491 | 3510 | 0 | -12.83(-0.36%) |
Sep 13, 2017 | 3523 | 3574 | 3497 | 3523 | 0 | +12.83(+0.37%) |
Sep 12, 2017 | 3517 | 3574 | 3510 | 3510 | 0 | -6.42(-0.18%) |
Sep 11, 2017 | 3530 | 3549 | 3497 | 3517 | 0 | +19.24(+0.55%) |
Sep 08, 2017 | 3562 | 3594 | 3478 | 3497 | 0 | -89.78(-2.50%) |
Sep 07, 2017 | 3562 | 3613 | 3555 | 3587 | 0 | +25.66(+0.72%) |
Sep 06, 2017 | 3677 | 3697 | 3555 | 3562 | 0 | -109.02(-2.97%) |
Sep 05, 2017 | 3523 | 3677 | 3491 | 3671 | 0 | +134.67(+3.81%) |
Sep 01, 2017 | 3581 | 3613 | 3497 | 3536 | 0 | -44.89(-1.25%) |
Aug 31, 2017 | 3555 | 3664 | 3503 | 3581 | 0 | +57.71(+1.64%) |
Aug 30, 2017 | 3683 | 3706 | 3510 | 3523 | 0 | -153.90(-4.19%) |
Aug 29, 2017 | 3639 | 3863 | 3401 | 3677 | 0 | +596.37(+19.36%) |
Aug 28, 2017 | 3074 | 3119 | 3055 | 3081 | 0 | +19.24(+0.63%) |
Aug 25, 2017 | 3004 | 3081 | 2991 | 3061 | 0 | +51.30(+1.70%) |
Aug 24, 2017 | 2869 | 3023 | 2844 | 3010 | 0 | +173.14(+6.10%) |
Aug 23, 2017 | 2824 | 2882 | 2824 | 2837 | 0 | -6.41(-0.23%) |
Aug 22, 2017 | 2831 | 2869 | 2811 | 2843 | 0 | +25.65(+0.91%) |
Aug 21, 2017 | 2895 | 2895 | 2779 | 2818 | 0 | -83.37(-2.87%) |
Aug 18, 2017 | 2927 | 2959 | 2882 | 2901 | 0 | -57.71(-1.95%) |
Aug 17, 2017 | 3010 | 3036 | 2946 | 2959 | 0 | -57.71(-1.91%) |
Aug 16, 2017 | 3004 | 3074 | 3004 | 3017 | 0 | +32.06(+1.07%) |
Aug 15, 2017 | 3132 | 3132 | 2978 | 2984 | 0 | -147.49(-4.71%) |
Aug 14, 2017 | 3158 | 3158 | 3113 | 3132 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3183 | 3215 | 3132 | 3132 | 0 | -44.89(-1.41%) |
Aug 10, 2017 | 3196 | 3225 | 3139 | 3177 | 0 | -38.47(-1.20%) |
Aug 09, 2017 | 3132 | 3267 | 3132 | 3215 | 0 | -70.54(-2.15%) |
Aug 08, 2017 | 3209 | 3337 | 3183 | 3286 | 0 | +96.19(+3.02%) |
Aug 07, 2017 | 3267 | 3267 | 3183 | 3190 | 0 | -92.74(-2.83%) |
Aug 04, 2017 | 3205 | 3282 | 3205 | 3282 | 0 | +76.95(+2.40%) |
Aug 03, 2017 | 3199 | 3276 | 3164 | 3205 | 0 | +6.42(+0.20%) |
Aug 02, 2017 | 3238 | 3270 | 3141 | 3199 | 0 | -51.30(-1.58%) |