Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3314 | 3334 | 3297 | 3322 | 0 | +2.54(+0.08%) |
Oct 30, 2017 | 3330 | 3335 | 3299 | 3319 | 0 | -17.76(-0.53%) |
Oct 27, 2017 | 3329 | 3339 | 3300 | 3337 | 0 | -1.99(-0.06%) |
Oct 26, 2017 | 3322 | 3358 | 3318 | 3339 | 0 | +22.34(+0.67%) |
Oct 25, 2017 | 3335 | 3340 | 3289 | 3317 | 0 | -16.63(-0.50%) |
Oct 24, 2017 | 3321 | 3337 | 3302 | 3333 | 0 | +9.95(+0.30%) |
Oct 23, 2017 | 3364 | 3372 | 3319 | 3323 | 0 | -31.01(-0.92%) |
Oct 20, 2017 | 3333 | 3358 | 3333 | 3354 | 0 | +33.35(+1.00%) |
Oct 19, 2017 | 3348 | 3359 | 3300 | 3321 | 0 | -29.05(-0.87%) |
Oct 18, 2017 | 3374 | 3377 | 3325 | 3350 | 0 | -18.45(-0.55%) |
Oct 17, 2017 | 3360 | 3378 | 3341 | 3368 | 0 | +8.97(+0.27%) |
Oct 16, 2017 | 3357 | 3384 | 3331 | 3360 | 0 | +10.23(+0.31%) |
Oct 13, 2017 | 3273 | 3368 | 3272 | 3349 | 0 | +82.19(+2.52%) |
Oct 12, 2017 | 3297 | 3302 | 3259 | 3267 | 0 | -42.30(-1.28%) |
Oct 11, 2017 | 3293 | 3328 | 3286 | 3309 | 0 | +13.60(+0.41%) |
Oct 10, 2017 | 3317 | 3345 | 3292 | 3296 | 0 | -20.33(-0.61%) |
Oct 09, 2017 | 3358 | 3362 | 3273 | 3316 | 0 | -41.56(-1.24%) |
Oct 06, 2017 | 3338 | 3380 | 3325 | 3358 | 0 | +16.75(+0.50%) |
Oct 05, 2017 | 3351 | 3366 | 3327 | 3341 | 0 | +4.57(+0.14%) |
Oct 04, 2017 | 3304 | 3382 | 3289 | 3336 | 0 | +34.88(+1.06%) |
Oct 03, 2017 | 3296 | 3333 | 3279 | 3301 | 0 | +11.26(+0.34%) |
Oct 02, 2017 | 3280 | 3317 | 3248 | 3290 | 0 | +32.45(+1.00%) |
Sep 29, 2017 | 3248 | 3285 | 3232 | 3258 | 0 | +29.79(+0.92%) |
Sep 28, 2017 | 3203 | 3231 | 3186 | 3228 | 0 | +37.96(+1.19%) |
Sep 27, 2017 | 3191 | 3208 | 3174 | 3190 | 0 | +7.56(+0.24%) |
Sep 26, 2017 | 3125 | 3192 | 3125 | 3182 | 0 | +57.70(+1.85%) |
Sep 25, 2017 | 3122 | 3144 | 3119 | 3125 | 0 | +6.60(+0.21%) |
Sep 22, 2017 | 3142 | 3157 | 3058 | 3118 | 0 | -71.12(-2.23%) |
Sep 21, 2017 | 3215 | 3227 | 3184 | 3189 | 0 | -2.87(-0.09%) |
Sep 20, 2017 | 3209 | 3211 | 3160 | 3192 | 0 | -13.82(-0.43%) |
Sep 19, 2017 | 3167 | 3233 | 3147 | 3206 | 0 | +30.08(+0.95%) |
Sep 18, 2017 | 3223 | 3230 | 3170 | 3176 | 0 | -29.51(-0.92%) |
Sep 15, 2017 | 3224 | 3225 | 3161 | 3205 | 0 | -23.02(-0.71%) |
Sep 14, 2017 | 3330 | 3341 | 3191 | 3228 | 0 | -161.67(-4.77%) |
Sep 13, 2017 | 3427 | 3446 | 3389 | 3390 | 0 | -34.48(-1.01%) |
Sep 12, 2017 | 3406 | 3447 | 3391 | 3425 | 0 | +31.31(+0.92%) |
Sep 11, 2017 | 3322 | 3403 | 3305 | 3393 | 0 | +86.55(+2.62%) |
Sep 08, 2017 | 3312 | 3333 | 3283 | 3307 | 0 | -12.45(-0.38%) |
Sep 07, 2017 | 3330 | 3336 | 3305 | 3319 | 0 | +0.98(+0.03%) |
Sep 06, 2017 | 3281 | 3347 | 3279 | 3318 | 0 | +43.78(+1.34%) |
Sep 05, 2017 | 3301 | 3317 | 3246 | 3274 | 0 | -4.20(-0.13%) |
Sep 01, 2017 | 3244 | 3284 | 3229 | 3279 | 0 | +34.34(+1.06%) |
Aug 31, 2017 | 3130 | 3252 | 3130 | 3244 | 0 | +132.95(+4.27%) |
Aug 30, 2017 | 3125 | 3140 | 3104 | 3111 | 0 | -22.31(-0.71%) |
Aug 29, 2017 | 3148 | 3161 | 3117 | 3134 | 0 | -37.88(-1.19%) |
Aug 28, 2017 | 3142 | 3184 | 3142 | 3171 | 0 | +47.81(+1.53%) |
Aug 25, 2017 | 3116 | 3139 | 3084 | 3124 | 0 | +15.90(+0.51%) |
Aug 24, 2017 | 3247 | 3283 | 3064 | 3108 | 0 | -41.51(-1.32%) |
Aug 23, 2017 | 3126 | 3163 | 3120 | 3149 | 0 | +7.77(+0.25%) |
Aug 22, 2017 | 3134 | 3155 | 3121 | 3142 | 0 | +24.08(+0.77%) |
Aug 21, 2017 | 3127 | 3146 | 3110 | 3117 | 0 | -7.33(-0.23%) |
Aug 18, 2017 | 3132 | 3159 | 3114 | 3125 | 0 | -12.03(-0.38%) |
Aug 17, 2017 | 3163 | 3178 | 3130 | 3137 | 0 | -35.73(-1.13%) |
Aug 16, 2017 | 3147 | 3177 | 3110 | 3173 | 0 | +45.03(+1.44%) |
Aug 15, 2017 | 3184 | 3220 | 3083 | 3128 | 0 | -92.94(-2.89%) |
Aug 14, 2017 | 3228 | 3250 | 3209 | 3220 | 0 | +15.54(+0.48%) |
Aug 11, 2017 | 3158 | 3219 | 3151 | 3205 | 0 | +33.71(+1.06%) |
Aug 10, 2017 | 3217 | 3229 | 3170 | 3171 | 0 | -67.62(-2.09%) |
Aug 09, 2017 | 3229 | 3242 | 3210 | 3239 | 0 | -3.00(-0.09%) |
Aug 08, 2017 | 3285 | 3298 | 3226 | 3242 | 0 | -29.87(-0.91%) |
Aug 07, 2017 | 3281 | 3304 | 3248 | 3272 | 0 | -30.09(-0.91%) |
Aug 04, 2017 | 3308 | 3315 | 3279 | 3302 | 0 | +5.27(+0.16%) |
Aug 03, 2017 | 3284 | 3313 | 3283 | 3296 | 0 | +14.53(+0.44%) |
Aug 02, 2017 | 3366 | 3389 | 3240 | 3282 | 0 | -121.42(-3.57%) |