Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4315 | 4315 | 4315 | 4315 | 0 | -9.07(-0.21%) |
Dec 28, 2017 | 4333 | 4334 | 4315 | 4324 | 0 | +0.50(+0.01%) |
Dec 27, 2017 | 4323 | 4323 | 4323 | 4323 | 0 | +15.64(+0.36%) |
Dec 26, 2017 | 4303 | 4314 | 4289 | 4308 | 0 | -5.55(-0.13%) |
Dec 22, 2017 | 4308 | 4319 | 4283 | 4313 | 0 | +0.50(+0.01%) |
Dec 21, 2017 | 4340 | 4343 | 4308 | 4313 | 0 | -1.01(-0.02%) |
Dec 20, 2017 | 4348 | 4353 | 4273 | 4314 | 0 | -15.63(-0.36%) |
Dec 19, 2017 | 4356 | 4356 | 4301 | 4329 | 0 | -27.75(-0.64%) |
Dec 18, 2017 | 4394 | 4414 | 4350 | 4357 | 0 | -23.70(-0.54%) |
Dec 15, 2017 | 4301 | 4393 | 4281 | 4381 | 0 | +108.95(+2.55%) |
Dec 14, 2017 | 4309 | 4331 | 4264 | 4272 | 0 | -33.29(-0.77%) |
Dec 13, 2017 | 4325 | 4335 | 4296 | 4305 | 0 | -11.60(-0.27%) |
Dec 12, 2017 | 4303 | 4340 | 4292 | 4317 | 0 | +17.65(+0.41%) |
Dec 11, 2017 | 4252 | 4306 | 4245 | 4299 | 0 | +53.97(+1.27%) |
Dec 08, 2017 | 4218 | 4266 | 4203 | 4245 | 0 | +84.24(+2.02%) |
Dec 07, 2017 | 4163 | 4177 | 4136 | 4161 | 0 | -14.63(-0.35%) |
Dec 06, 2017 | 4113 | 4194 | 4107 | 4176 | 0 | +60.03(+1.46%) |
Dec 05, 2017 | 4103 | 4170 | 4085 | 4115 | 0 | +25.72(+0.63%) |
Dec 04, 2017 | 4258 | 4258 | 4071 | 4090 | 0 | -160.40(-3.77%) |
Dec 01, 2017 | 4217 | 4278 | 4213 | 4250 | 0 | +4.54(+0.11%) |
Nov 30, 2017 | 4212 | 4263 | 4204 | 4246 | 0 | +41.87(+1.00%) |
Nov 29, 2017 | 4273 | 4283 | 4195 | 4204 | 0 | -77.68(-1.81%) |
Nov 28, 2017 | 4241 | 4291 | 4238 | 4281 | 0 | +50.94(+1.20%) |
Nov 27, 2017 | 4202 | 4236 | 4202 | 4230 | 0 | +30.77(+0.73%) |
Nov 24, 2017 | 4187 | 4208 | 4176 | 4200 | 0 | +7.57(+0.18%) |
Nov 22, 2017 | 4228 | 4232 | 4189 | 4192 | 0 | -30.77(-0.73%) |
Nov 21, 2017 | 4174 | 4229 | 4174 | 4223 | 0 | +60.02(+1.44%) |
Nov 20, 2017 | 4156 | 4166 | 4149 | 4163 | 0 | +6.56(+0.16%) |
Nov 17, 2017 | 4193 | 4193 | 4148 | 4156 | 0 | -40.35(-0.96%) |
Nov 16, 2017 | 4192 | 4208 | 4184 | 4197 | 0 | +11.09(+0.26%) |
Nov 15, 2017 | 4210 | 4221 | 4171 | 4186 | 0 | -53.97(-1.27%) |
Nov 14, 2017 | 4212 | 4242 | 4186 | 4240 | 0 | +6.06(+0.14%) |
Nov 13, 2017 | 4220 | 4234 | 4210 | 4234 | 0 | +3.02(+0.07%) |
Nov 10, 2017 | 4226 | 4242 | 4198 | 4230 | 0 | -11.10(-0.26%) |
Nov 09, 2017 | 4243 | 4251 | 4182 | 4242 | 0 | -23.70(-0.56%) |
Nov 08, 2017 | 4244 | 4268 | 4228 | 4265 | 0 | +14.62(+0.34%) |
Nov 07, 2017 | 4276 | 4282 | 4234 | 4251 | 0 | -10.08(-0.24%) |
Nov 06, 2017 | 4247 | 4272 | 4241 | 4261 | 0 | +16.64(+0.39%) |
Nov 03, 2017 | 4241 | 4264 | 4207 | 4244 | 0 | +4.54(+0.11%) |
Nov 02, 2017 | 4204 | 4260 | 4193 | 4240 | 0 | +43.89(+1.05%) |
Nov 01, 2017 | 4221 | 4225 | 4181 | 4196 | 0 | +0.00(+0.00%) |
Oct 31, 2017 | 4255 | 4255 | 4192 | 4196 | 0 | -35.82(-0.85%) |
Oct 30, 2017 | 4222 | 4253 | 4192 | 4232 | 0 | +4.04(+0.10%) |
Oct 27, 2017 | 4256 | 4348 | 4218 | 4227 | 0 | +254.73(+6.41%) |
Oct 26, 2017 | 3995 | 4006 | 3972 | 3973 | 0 | +6.55(+0.17%) |
Oct 25, 2017 | 3964 | 3990 | 3935 | 3966 | 0 | -11.60(-0.29%) |
Oct 24, 2017 | 3980 | 3995 | 3958 | 3978 | 0 | +1.51(+0.04%) |
Oct 23, 2017 | 3984 | 4002 | 3973 | 3976 | 0 | +1.01(+0.03%) |
Oct 20, 2017 | 3951 | 3983 | 3946 | 3975 | 0 | +45.40(+1.16%) |
Oct 19, 2017 | 3930 | 3931 | 3930 | 3930 | 0 | +15.13(+0.39%) |
Oct 18, 2017 | 3918 | 3927 | 3903 | 3915 | 0 | +1.01(+0.03%) |
Oct 17, 2017 | 3908 | 3915 | 3897 | 3914 | 0 | -3.02(-0.08%) |
Oct 16, 2017 | 3905 | 3925 | 3905 | 3917 | 0 | +8.07(+0.21%) |
Oct 13, 2017 | 3914 | 3928 | 3899 | 3909 | 0 | +18.66(+0.48%) |
Oct 12, 2017 | 3858 | 3899 | 3852 | 3890 | 0 | +35.31(+0.92%) |
Oct 11, 2017 | 3852 | 3857 | 3831 | 3855 | 0 | +6.56(+0.17%) |
Oct 10, 2017 | 3850 | 3865 | 3841 | 3848 | 0 | +0.00(+0.00%) |
Oct 09, 2017 | 3832 | 3861 | 3826 | 3848 | 0 | +14.62(+0.38%) |
Oct 06, 2017 | 3817 | 3835 | 3810 | 3834 | 0 | +1.52(+0.04%) |
Oct 05, 2017 | 3794 | 3840 | 3782 | 3832 | 0 | +64.56(+1.71%) |
Oct 04, 2017 | 3737 | 3769 | 3718 | 3767 | 0 | +21.69(+0.58%) |
Oct 03, 2017 | 3766 | 3777 | 3742 | 3746 | 0 | -17.65(-0.47%) |