Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4650 | 4663 | 4561 | 4583 | 0 | -14.12(-0.31%) |
Nov 29, 2017 | 4860 | 4863 | 4504 | 4597 | 0 | -269.30(-5.53%) |
Nov 28, 2017 | 4773 | 4879 | 4740 | 4866 | 0 | +100.73(+2.11%) |
Nov 27, 2017 | 4778 | 4785 | 4740 | 4766 | 0 | -17.19(-0.36%) |
Nov 24, 2017 | 4805 | 4811 | 4772 | 4783 | 0 | -13.81(-0.29%) |
Nov 22, 2017 | 4803 | 4807 | 4731 | 4797 | 0 | +2.19(+0.05%) |
Nov 21, 2017 | 4766 | 4826 | 4764 | 4795 | 0 | +51.80(+1.09%) |
Nov 20, 2017 | 4723 | 4748 | 4689 | 4743 | 0 | +22.18(+0.47%) |
Nov 17, 2017 | 4782 | 4788 | 4707 | 4721 | 0 | -56.19(-1.18%) |
Nov 16, 2017 | 4748 | 4830 | 4734 | 4777 | 0 | +82.66(+1.76%) |
Nov 15, 2017 | 4753 | 4775 | 4680 | 4694 | 0 | -87.65(-1.83%) |
Nov 14, 2017 | 4731 | 4786 | 4716 | 4782 | 0 | +15.38(+0.32%) |
Nov 13, 2017 | 4670 | 4790 | 4667 | 4766 | 0 | +74.82(+1.59%) |
Nov 10, 2017 | 4682 | 4706 | 4630 | 4692 | 0 | -45.96(-0.97%) |
Nov 09, 2017 | 4751 | 4752 | 4662 | 4738 | 0 | -62.06(-1.29%) |
Nov 08, 2017 | 4789 | 4816 | 4758 | 4800 | 0 | +13.33(+0.28%) |
Nov 07, 2017 | 4887 | 4902 | 4760 | 4786 | 0 | -103.83(-2.12%) |
Nov 06, 2017 | 4887 | 4947 | 4841 | 4890 | 0 | +3.13(+0.06%) |
Nov 03, 2017 | 4882 | 4900 | 4838 | 4887 | 0 | +16.95(+0.35%) |
Nov 02, 2017 | 4824 | 4873 | 4816 | 4870 | 0 | +32.28(+0.67%) |
Nov 01, 2017 | 4819 | 4867 | 4789 | 4838 | 0 | +38.18(+0.80%) |
Oct 31, 2017 | 4843 | 4852 | 4770 | 4800 | 0 | -47.06(-0.97%) |
Oct 30, 2017 | 4877 | 4914 | 4815 | 4847 | 0 | -28.57(-0.59%) |
Oct 27, 2017 | 4818 | 4902 | 4794 | 4875 | 0 | +105.52(+2.21%) |
Oct 26, 2017 | 4756 | 4828 | 4742 | 4770 | 0 | +35.26(+0.74%) |
Oct 25, 2017 | 4774 | 4815 | 4716 | 4734 | 0 | -54.94(-1.15%) |
Oct 24, 2017 | 4710 | 4807 | 4676 | 4789 | 0 | +86.58(+1.84%) |
Oct 23, 2017 | 4744 | 4762 | 4668 | 4703 | 0 | -41.16(-0.87%) |
Oct 20, 2017 | 4787 | 4798 | 4734 | 4744 | 0 | -23.79(-0.50%) |
Oct 19, 2017 | 4716 | 4771 | 4671 | 4768 | 0 | -9.97(-0.21%) |
Oct 18, 2017 | 4886 | 4887 | 4746 | 4778 | 0 | -96.13(-1.97%) |
Oct 17, 2017 | 4889 | 4994 | 4832 | 4874 | 0 | -78.23(-1.58%) |
Oct 16, 2017 | 4935 | 4956 | 4834 | 4952 | 0 | +77.37(+1.59%) |
Oct 13, 2017 | 4879 | 4908 | 4818 | 4875 | 0 | +89.45(+1.87%) |
Oct 12, 2017 | 4807 | 4853 | 4757 | 4785 | 0 | +22.11(+0.46%) |
Oct 11, 2017 | 4778 | 4795 | 4735 | 4763 | 0 | -3.38(-0.07%) |
Oct 10, 2017 | 4834 | 4845 | 4694 | 4766 | 0 | -43.70(-0.91%) |
Oct 09, 2017 | 4865 | 4872 | 4803 | 4810 | 0 | -28.28(-0.58%) |
Oct 06, 2017 | 4748 | 4860 | 4693 | 4838 | 0 | +88.73(+1.87%) |
Oct 05, 2017 | 4536 | 4752 | 4508 | 4750 | 0 | +242.58(+5.38%) |
Oct 04, 2017 | 4433 | 4562 | 4429 | 4507 | 0 | +128.11(+2.93%) |
Oct 03, 2017 | 4341 | 4392 | 4339 | 4379 | 0 | +53.13(+1.23%) |
Oct 02, 2017 | 4450 | 4467 | 4315 | 4326 | 0 | -105.86(-2.39%) |
Sep 29, 2017 | 4417 | 4470 | 4415 | 4432 | 0 | +15.77(+0.36%) |
Sep 28, 2017 | 4429 | 4447 | 4383 | 4416 | 0 | -30.91(-0.70%) |
Sep 27, 2017 | 4423 | 4480 | 4416 | 4447 | 0 | +63.24(+1.44%) |
Sep 26, 2017 | 4416 | 4422 | 4315 | 4384 | 0 | +20.16(+0.46%) |
Sep 25, 2017 | 4557 | 4559 | 4343 | 4364 | 0 | -214.96(-4.70%) |
Sep 22, 2017 | 4604 | 4640 | 4555 | 4578 | 0 | -35.01(-0.76%) |
Sep 21, 2017 | 4613 | 4642 | 4509 | 4613 | 0 | +79.94(+1.76%) |
Sep 20, 2017 | 4548 | 4558 | 4477 | 4534 | 0 | -4.15(-0.09%) |
Sep 19, 2017 | 4521 | 4551 | 4501 | 4538 | 0 | +25.67(+0.57%) |
Sep 18, 2017 | 4487 | 4533 | 4466 | 4512 | 0 | +55.73(+1.25%) |
Sep 15, 2017 | 4467 | 4521 | 4434 | 4456 | 0 | -8.37(-0.19%) |
Sep 14, 2017 | 4480 | 4530 | 4451 | 4465 | 0 | -24.66(-0.55%) |
Sep 13, 2017 | 4499 | 4511 | 4462 | 4489 | 0 | -36.25(-0.80%) |
Sep 12, 2017 | 4462 | 4530 | 4415 | 4526 | 0 | +83.56(+1.88%) |
Sep 11, 2017 | 4353 | 4460 | 4352 | 4442 | 0 | +129.38(+3.00%) |
Sep 08, 2017 | 4362 | 4410 | 4308 | 4313 | 0 | -62.79(-1.44%) |
Sep 07, 2017 | 4370 | 4408 | 4329 | 4375 | 0 | -5.69(-0.13%) |
Sep 06, 2017 | 4282 | 4386 | 4245 | 4381 | 0 | +116.50(+2.73%) |
Sep 05, 2017 | 4237 | 4298 | 4214 | 4265 | 0 | -5.04(-0.12%) |