Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3273 | 3310 | 3272 | 3308 | 0 | +49.91(+1.53%) |
Nov 29, 2017 | 3267 | 3297 | 3242 | 3258 | 0 | -2.54(-0.08%) |
Nov 28, 2017 | 3263 | 3264 | 3230 | 3260 | 0 | +8.72(+0.27%) |
Nov 27, 2017 | 3277 | 3284 | 3246 | 3252 | 0 | -21.59(-0.66%) |
Nov 24, 2017 | 3275 | 3283 | 3266 | 3273 | 0 | +2.51(+0.08%) |
Nov 22, 2017 | 3260 | 3271 | 3271 | 3271 | 0 | +16.74(+0.51%) |
Nov 21, 2017 | 3237 | 3259 | 3236 | 3254 | 0 | +26.84(+0.83%) |
Nov 20, 2017 | 3262 | 3262 | 3224 | 3227 | 0 | -30.93(-0.95%) |
Nov 17, 2017 | 3248 | 3264 | 3239 | 3258 | 0 | +3.30(+0.10%) |
Nov 16, 2017 | 3218 | 3259 | 3213 | 3255 | 0 | +47.85(+1.49%) |
Nov 15, 2017 | 3183 | 3223 | 3164 | 3207 | 0 | +11.26(+0.35%) |
Nov 14, 2017 | 3236 | 3237 | 3165 | 3196 | 0 | -50.94(-1.57%) |
Nov 13, 2017 | 3261 | 3263 | 3238 | 3247 | 0 | -23.80(-0.73%) |
Nov 10, 2017 | 3250 | 3273 | 3233 | 3271 | 0 | +11.64(+0.36%) |
Nov 09, 2017 | 3252 | 3266 | 3227 | 3259 | 0 | -17.23(-0.53%) |
Nov 08, 2017 | 3301 | 3318 | 3267 | 3276 | 0 | -13.63(-0.41%) |
Nov 07, 2017 | 3305 | 3310 | 3279 | 3290 | 0 | -14.82(-0.45%) |
Nov 06, 2017 | 3319 | 3332 | 3304 | 3305 | 0 | -15.77(-0.47%) |
Nov 03, 2017 | 3267 | 3321 | 3267 | 3320 | 0 | +51.30(+1.57%) |
Nov 02, 2017 | 3278 | 3297 | 3255 | 3269 | 0 | -0.06(-0.00%) |
Nov 01, 2017 | 3311 | 3314 | 3264 | 3269 | 0 | -20.96(-0.64%) |
Oct 31, 2017 | 3323 | 3334 | 3277 | 3290 | 0 | -25.27(-0.76%) |
Oct 30, 2017 | 3313 | 3347 | 3295 | 3315 | 0 | +1.89(+0.06%) |
Oct 27, 2017 | 3276 | 3317 | 3263 | 3313 | 0 | +22.20(+0.67%) |
Oct 26, 2017 | 3290 | 3322 | 3268 | 3291 | 0 | -76.63(-2.28%) |
Oct 25, 2017 | 3401 | 3406 | 3347 | 3368 | 0 | -35.92(-1.06%) |
Oct 24, 2017 | 3434 | 3435 | 3372 | 3404 | 0 | -27.99(-0.82%) |
Oct 23, 2017 | 3475 | 3475 | 3430 | 3432 | 0 | -40.55(-1.17%) |
Oct 20, 2017 | 3480 | 3488 | 3451 | 3472 | 0 | -37.32(-1.06%) |
Oct 19, 2017 | 3512 | 3528 | 3482 | 3510 | 0 | -6.96(-0.20%) |
Oct 18, 2017 | 3555 | 3561 | 3514 | 3517 | 0 | -25.35(-0.72%) |
Oct 17, 2017 | 3534 | 3553 | 3525 | 3542 | 0 | +14.71(+0.42%) |
Oct 16, 2017 | 3534 | 3576 | 3516 | 3527 | 0 | +6.68(+0.19%) |
Oct 13, 2017 | 3536 | 3537 | 3514 | 3521 | 0 | -8.96(-0.25%) |
Oct 12, 2017 | 3547 | 3556 | 3517 | 3530 | 0 | -18.98(-0.53%) |
Oct 11, 2017 | 3554 | 3557 | 3536 | 3548 | 0 | -9.53(-0.27%) |
Oct 10, 2017 | 3558 | 3567 | 3540 | 3558 | 0 | +4.44(+0.12%) |
Oct 09, 2017 | 3571 | 3574 | 3548 | 3554 | 0 | -8.86(-0.25%) |
Oct 06, 2017 | 3563 | 3586 | 3548 | 3562 | 0 | -8.34(-0.23%) |
Oct 05, 2017 | 3572 | 3580 | 3546 | 3571 | 0 | +5.95(+0.17%) |
Oct 04, 2017 | 3546 | 3569 | 3536 | 3565 | 0 | +27.97(+0.79%) |
Oct 03, 2017 | 3550 | 3551 | 3505 | 3537 | 0 | -7.98(-0.23%) |
Oct 02, 2017 | 3502 | 3546 | 3499 | 3545 | 0 | +51.84(+1.48%) |
Sep 29, 2017 | 3468 | 3495 | 3448 | 3493 | 0 | +33.06(+0.96%) |
Sep 28, 2017 | 3450 | 3473 | 3435 | 3460 | 0 | +3.46(+0.10%) |
Sep 27, 2017 | 3445 | 3468 | 3441 | 3456 | 0 | +22.29(+0.65%) |
Sep 26, 2017 | 3472 | 3482 | 3432 | 3434 | 0 | -33.19(-0.96%) |
Sep 25, 2017 | 3454 | 3486 | 3449 | 3467 | 0 | +12.86(+0.37%) |
Sep 22, 2017 | 3451 | 3458 | 3431 | 3455 | 0 | -10.74(-0.31%) |
Sep 21, 2017 | 3478 | 3490 | 3462 | 3465 | 0 | -17.97(-0.52%) |
Sep 20, 2017 | 3464 | 3493 | 3454 | 3483 | 0 | +28.94(+0.84%) |
Sep 19, 2017 | 3477 | 3479 | 3447 | 3454 | 0 | -20.13(-0.58%) |
Sep 18, 2017 | 3475 | 3495 | 3463 | 3474 | 0 | +1.88(+0.05%) |
Sep 15, 2017 | 3477 | 3494 | 3458 | 3473 | 0 | -1.46(-0.04%) |
Sep 14, 2017 | 3486 | 3505 | 3456 | 3474 | 0 | -22.92(-0.66%) |
Sep 13, 2017 | 3502 | 3510 | 3487 | 3497 | 0 | -13.54(-0.39%) |
Sep 12, 2017 | 3500 | 3511 | 3478 | 3510 | 0 | +10.53(+0.30%) |
Sep 11, 2017 | 3517 | 3517 | 3482 | 3500 | 0 | +2.93(+0.08%) |
Sep 08, 2017 | 3501 | 3521 | 3490 | 3497 | 0 | -13.03(-0.37%) |
Sep 07, 2017 | 3488 | 3520 | 3468 | 3510 | 0 | +9.39(+0.27%) |
Sep 06, 2017 | 3507 | 3519 | 3475 | 3501 | 0 | +12.61(+0.36%) |
Sep 05, 2017 | 3507 | 3517 | 3452 | 3488 | 0 | -28.05(-0.80%) |