Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2985 | 3009 | 2938 | 2963 | 0 | -15.69(-0.53%) |
Oct 30, 2017 | 2972 | 3025 | 2940 | 2979 | 0 | +1.26(+0.04%) |
Oct 27, 2017 | 2962 | 3004 | 2904 | 2978 | 0 | -12.16(-0.41%) |
Oct 26, 2017 | 2965 | 3029 | 2913 | 2990 | 0 | -115.32(-3.71%) |
Oct 25, 2017 | 3132 | 3153 | 3069 | 3105 | 0 | -28.55(-0.91%) |
Oct 24, 2017 | 3161 | 3175 | 3081 | 3134 | 0 | -29.99(-0.95%) |
Oct 23, 2017 | 3197 | 3211 | 3151 | 3164 | 0 | -28.23(-0.88%) |
Oct 20, 2017 | 3219 | 3235 | 3159 | 3192 | 0 | -79.10(-2.42%) |
Oct 19, 2017 | 3283 | 3309 | 3242 | 3271 | 0 | -6.94(-0.21%) |
Oct 18, 2017 | 3308 | 3329 | 3263 | 3278 | 0 | -18.89(-0.57%) |
Oct 17, 2017 | 3278 | 3328 | 3253 | 3297 | 0 | +33.45(+1.02%) |
Oct 16, 2017 | 3278 | 3318 | 3244 | 3263 | 0 | -5.54(-0.17%) |
Oct 13, 2017 | 3276 | 3294 | 3241 | 3269 | 0 | -5.08(-0.16%) |
Oct 12, 2017 | 3294 | 3312 | 3251 | 3274 | 0 | -21.74(-0.66%) |
Oct 11, 2017 | 3299 | 3322 | 3266 | 3296 | 0 | -11.58(-0.35%) |
Oct 10, 2017 | 3295 | 3324 | 3278 | 3307 | 0 | +13.36(+0.41%) |
Oct 09, 2017 | 3305 | 3324 | 3275 | 3294 | 0 | -4.43(-0.13%) |
Oct 06, 2017 | 3307 | 3336 | 3276 | 3298 | 0 | -14.86(-0.45%) |
Oct 05, 2017 | 3312 | 3359 | 3260 | 3313 | 0 | -7.17(-0.22%) |
Oct 04, 2017 | 3307 | 3336 | 3278 | 3320 | 0 | +5.12(+0.15%) |
Oct 03, 2017 | 3329 | 3343 | 3284 | 3315 | 0 | -8.99(-0.27%) |
Oct 02, 2017 | 3295 | 3344 | 3268 | 3324 | 0 | +43.90(+1.34%) |
Sep 29, 2017 | 3249 | 3294 | 3209 | 3280 | 0 | +34.75(+1.07%) |
Sep 28, 2017 | 3251 | 3293 | 3209 | 3246 | 0 | -15.18(-0.47%) |
Sep 27, 2017 | 3271 | 3297 | 3240 | 3261 | 0 | -4.52(-0.14%) |
Sep 26, 2017 | 3289 | 3313 | 3253 | 3265 | 0 | -18.92(-0.58%) |
Sep 25, 2017 | 3276 | 3318 | 3255 | 3284 | 0 | +10.33(+0.32%) |
Sep 22, 2017 | 3259 | 3296 | 3228 | 3274 | 0 | -2.61(-0.08%) |
Sep 21, 2017 | 3288 | 3313 | 3257 | 3277 | 0 | -17.06(-0.52%) |
Sep 20, 2017 | 3268 | 3312 | 3247 | 3294 | 0 | +36.29(+1.11%) |
Sep 19, 2017 | 3275 | 3287 | 3240 | 3257 | 0 | -11.86(-0.36%) |
Sep 18, 2017 | 3276 | 3299 | 3245 | 3269 | 0 | -0.48(-0.01%) |
Sep 15, 2017 | 3289 | 3307 | 3246 | 3270 | 0 | -7.88(-0.24%) |
Sep 14, 2017 | 3284 | 3315 | 3246 | 3278 | 0 | -19.38(-0.59%) |
Sep 13, 2017 | 3314 | 3330 | 3273 | 3297 | 0 | -23.74(-0.71%) |
Sep 12, 2017 | 3316 | 3332 | 3268 | 3321 | 0 | +28.06(+0.85%) |
Sep 11, 2017 | 3296 | 3328 | 3250 | 3293 | 0 | +8.00(+0.24%) |
Sep 08, 2017 | 3294 | 3325 | 3262 | 3285 | 0 | -11.51(-0.35%) |
Sep 07, 2017 | 3264 | 3335 | 3225 | 3296 | 0 | +19.59(+0.60%) |
Sep 06, 2017 | 3276 | 3301 | 3244 | 3277 | 0 | +18.16(+0.56%) |
Sep 05, 2017 | 3278 | 3298 | 3222 | 3258 | 0 | -35.20(-1.07%) |
Sep 01, 2017 | 3275 | 3312 | 3245 | 3294 | 0 | +20.31(+0.62%) |
Aug 31, 2017 | 3197 | 3290 | 3180 | 3273 | 0 | +89.44(+2.81%) |
Aug 30, 2017 | 3088 | 3209 | 3079 | 3184 | 0 | +96.08(+3.11%) |
Aug 29, 2017 | 3049 | 3100 | 3039 | 3088 | 0 | +16.00(+0.52%) |
Aug 28, 2017 | 3057 | 3103 | 3036 | 3072 | 0 | +43.08(+1.42%) |
Aug 25, 2017 | 3053 | 3072 | 3023 | 3029 | 0 | -15.22(-0.50%) |
Aug 24, 2017 | 3027 | 3056 | 3008 | 3044 | 0 | +22.79(+0.75%) |
Aug 23, 2017 | 3024 | 3046 | 3005 | 3021 | 0 | -14.53(-0.48%) |
Aug 22, 2017 | 2997 | 3050 | 2992 | 3036 | 0 | +47.76(+1.60%) |
Aug 21, 2017 | 2976 | 3004 | 2964 | 2988 | 0 | +11.46(+0.39%) |
Aug 18, 2017 | 2977 | 3006 | 2962 | 2976 | 0 | -7.44(-0.25%) |
Aug 17, 2017 | 3036 | 3051 | 2979 | 2984 | 0 | -62.06(-2.04%) |
Aug 16, 2017 | 3049 | 3075 | 3024 | 3046 | 0 | +10.45(+0.34%) |
Aug 15, 2017 | 3049 | 3063 | 3023 | 3036 | 0 | -9.62(-0.32%) |
Aug 14, 2017 | 3031 | 3058 | 3017 | 3045 | 0 | +35.52(+1.18%) |
Aug 11, 2017 | 3006 | 3031 | 2983 | 3010 | 0 | +11.81(+0.39%) |
Aug 10, 2017 | 3067 | 3078 | 2988 | 2998 | 0 | -89.74(-2.91%) |
Aug 09, 2017 | 3063 | 3108 | 3049 | 3088 | 0 | +5.66(+0.18%) |
Aug 08, 2017 | 3095 | 3112 | 3066 | 3082 | 0 | -22.24(-0.72%) |
Aug 07, 2017 | 3083 | 3115 | 3066 | 3104 | 0 | +18.28(+0.59%) |
Aug 04, 2017 | 3084 | 3104 | 3052 | 3086 | 0 | +1.27(+0.04%) |
Aug 03, 2017 | 3110 | 3132 | 3061 | 3085 | 0 | -14.62(-0.47%) |
Aug 02, 2017 | 3088 | 3115 | 3059 | 3099 | 0 | +18.03(+0.59%) |