Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2007 | 2021 | 1971 | 1983 | 97,151 | -48.79(-2.40%) |
Nov 29, 2017 | 1938 | 2059 | 1938 | 2032 | 150,272 | +100.29(+5.19%) |
Nov 28, 2017 | 1933 | 1965 | 1928 | 1932 | 72,000 | -14.46(-0.74%) |
Nov 27, 2017 | 1947 | 1960 | 1932 | 1946 | 39,526 | +2.71(+0.14%) |
Nov 24, 2017 | 1959 | 1962 | 1942 | 1943 | 20,656 | -21.68(-1.10%) |
Nov 22, 2017 | 1967 | 1978 | 1960 | 1965 | 29,177 | -7.23(-0.37%) |
Nov 21, 2017 | 2009 | 2011 | 1970 | 1972 | 60,338 | -65.95(-3.24%) |
Nov 20, 2017 | 2028 | 2046 | 2023 | 2038 | 28,455 | +4.52(+0.22%) |
Nov 17, 2017 | 2008 | 2038 | 2004 | 2034 | 56,966 | +24.39(+1.21%) |
Nov 16, 2017 | 2056 | 2057 | 1995 | 2009 | 84,815 | -81.31(-3.89%) |
Nov 15, 2017 | 2087 | 2121 | 2073 | 2091 | 78,995 | +31.62(+1.54%) |
Nov 14, 2017 | 2060 | 2089 | 2053 | 2059 | 72,193 | +21.68(+1.06%) |
Nov 13, 2017 | 2067 | 2068 | 2029 | 2037 | 45,238 | -7.23(-0.35%) |
Nov 10, 2017 | 2059 | 2069 | 2040 | 2045 | 49,368 | -0.90(-0.04%) |
Nov 09, 2017 | 2062 | 2106 | 2041 | 2045 | 126,529 | +33.43(+1.66%) |
Nov 08, 2017 | 2039 | 2048 | 2011 | 2012 | 49,001 | -26.20(-1.29%) |
Nov 07, 2017 | 2045 | 2058 | 2029 | 2038 | 65,035 | -2.71(-0.13%) |
Nov 06, 2017 | 2065 | 2068 | 2038 | 2041 | 42,907 | -20.78(-1.01%) |
Nov 03, 2017 | 2096 | 2120 | 2060 | 2062 | 65,577 | -60.53(-2.85%) |
Nov 02, 2017 | 2117 | 2164 | 2114 | 2122 | 63,352 | +11.74(+0.56%) |
Nov 01, 2017 | 2082 | 2133 | 2078 | 2110 | 66,470 | +2.71(+0.13%) |
Oct 31, 2017 | 2111 | 2129 | 2097 | 2108 | 55,964 | -22.58(-1.06%) |
Oct 30, 2017 | 2153 | 2156 | 2105 | 2130 | 96,857 | -15.36(-0.72%) |
Oct 27, 2017 | 2236 | 2242 | 2132 | 2146 | 154,030 | -203.28(-8.65%) |
Oct 26, 2017 | 2330 | 2352 | 2315 | 2349 | 57,216 | +20.78(+0.89%) |
Oct 25, 2017 | 2315 | 2378 | 2292 | 2328 | 89,898 | +28.01(+1.22%) |
Oct 24, 2017 | 2300 | 2326 | 2286 | 2300 | 51,352 | -12.65(-0.55%) |
Oct 23, 2017 | 2254 | 2322 | 2253 | 2313 | 69,899 | +44.27(+1.95%) |
Oct 20, 2017 | 2258 | 2276 | 2251 | 2269 | 38,564 | -18.07(-0.79%) |
Oct 19, 2017 | 2298 | 2333 | 2285 | 2287 | 57,339 | +26.20(+1.16%) |
Oct 18, 2017 | 2244 | 2270 | 2244 | 2260 | 45,215 | +6.32(+0.28%) |
Oct 17, 2017 | 2264 | 2273 | 2251 | 2254 | 37,079 | -7.23(-0.32%) |
Oct 16, 2017 | 2267 | 2282 | 2259 | 2261 | 38,627 | -23.49(-1.03%) |
Oct 13, 2017 | 2281 | 2291 | 2275 | 2285 | 41,351 | -26.20(-1.13%) |
Oct 12, 2017 | 2307 | 2317 | 2283 | 2311 | 42,317 | +14.46(+0.63%) |
Oct 11, 2017 | 2320 | 2330 | 2296 | 2297 | 39,464 | -20.78(-0.90%) |
Oct 10, 2017 | 2298 | 2349 | 2292 | 2317 | 47,248 | -4.52(-0.19%) |
Oct 09, 2017 | 2305 | 2331 | 2297 | 2322 | 41,543 | +6.33(+0.27%) |
Oct 06, 2017 | 2346 | 2347 | 2315 | 2316 | 71,421 | -9.04(-0.39%) |
Oct 05, 2017 | 2368 | 2376 | 2321 | 2325 | 77,174 | -68.66(-2.87%) |
Oct 04, 2017 | 2414 | 2420 | 2378 | 2393 | 56,743 | -7.23(-0.30%) |
Oct 03, 2017 | 2407 | 2421 | 2391 | 2400 | 45,783 | -14.45(-0.60%) |
Oct 02, 2017 | 2410 | 2448 | 2386 | 2415 | 58,432 | -7.23(-0.30%) |
Sep 29, 2017 | 2459 | 2479 | 2417 | 2422 | 65,100 | -54.21(-2.19%) |
Sep 28, 2017 | 2489 | 2506 | 2466 | 2476 | 51,120 | +5.42(+0.22%) |
Sep 27, 2017 | 2519 | 2443 | 2471 | 86,721 | -69.56(-2.74%) | |
Sep 26, 2017 | 2520 | 2567 | 2505 | 2541 | 74,763 | -17.17(-0.67%) |
Sep 25, 2017 | 2512 | 2596 | 2507 | 2558 | 116,283 | +76.79(+3.10%) |
Sep 22, 2017 | 2499 | 2505 | 2470 | 2481 | 52,799 | +7.23(+0.29%) |
Sep 21, 2017 | 2434 | 2499 | 2434 | 2474 | 77,442 | +46.08(+1.90%) |
Sep 20, 2017 | 2410 | 2484 | 2400 | 2428 | 82,650 | +21.68(+0.90%) |
Sep 19, 2017 | 2430 | 2396 | 2406 | 33,259 | -12.65(-0.52%) | |
Sep 18, 2017 | 2400 | 2440 | 2378 | 2419 | 58,707 | +8.13(+0.34%) |
Sep 15, 2017 | 2436 | 2447 | 2382 | 2410 | 57,276 | -22.58(-0.93%) |
Sep 14, 2017 | 2417 | 2438 | 2398 | 2433 | 46,382 | +40.65(+1.70%) |
Sep 13, 2017 | 2412 | 2425 | 2390 | 2392 | 44,459 | -8.13(-0.34%) |
Sep 12, 2017 | 2398 | 2435 | 2391 | 2400 | 56,752 | -21.68(-0.90%) |
Sep 11, 2017 | 2447 | 2447 | 2405 | 2422 | 66,672 | -79.51(-3.18%) |
Sep 08, 2017 | 2450 | 2511 | 2447 | 2502 | 58,204 | +60.54(+2.48%) |
Sep 07, 2017 | 2466 | 2421 | 2441 | 74,507 | -17.17(-0.70%) | |
Sep 06, 2017 | 2456 | 2510 | 2439 | 2458 | 73,887 | -19.88(-0.80%) |
Sep 05, 2017 | 2437 | 2533 | 2420 | 2478 | 134,671 | +65.05(+2.70%) |