Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4721 | 4743 | 4711 | 4712 | 0 | -0.92(-0.02%) |
Oct 30, 2017 | 4769 | 4771 | 4696 | 4713 | 0 | -71.74(-1.50%) |
Oct 27, 2017 | 4766 | 4792 | 4762 | 4784 | 0 | +13.73(+0.29%) |
Oct 26, 2017 | 4806 | 4837 | 4767 | 4771 | 0 | -7.49(-0.16%) |
Oct 25, 2017 | 4845 | 4856 | 4765 | 4778 | 0 | -73.16(-1.51%) |
Oct 24, 2017 | 4825 | 4863 | 4820 | 4851 | 0 | +25.71(+0.53%) |
Oct 23, 2017 | 4868 | 4873 | 4824 | 4826 | 0 | -41.23(-0.85%) |
Oct 20, 2017 | 4828 | 4881 | 4828 | 4867 | 0 | +48.82(+1.01%) |
Oct 19, 2017 | 4769 | 4822 | 4741 | 4818 | 0 | +14.39(+0.30%) |
Oct 18, 2017 | 4801 | 4832 | 4795 | 4804 | 0 | +10.07(+0.21%) |
Oct 17, 2017 | 4769 | 4818 | 4769 | 4794 | 0 | +13.98(+0.29%) |
Oct 16, 2017 | 4808 | 4817 | 4759 | 4780 | 0 | -27.70(-0.58%) |
Oct 13, 2017 | 4870 | 4876 | 4804 | 4807 | 0 | -47.20(-0.97%) |
Oct 12, 2017 | 4834 | 4864 | 4828 | 4854 | 0 | +19.96(+0.41%) |
Oct 11, 2017 | 4814 | 4840 | 4814 | 4834 | 0 | +26.21(+0.55%) |
Oct 10, 2017 | 4811 | 4829 | 4803 | 4808 | 0 | +40.78(+0.86%) |
Oct 09, 2017 | 4786 | 4799 | 4753 | 4767 | 0 | -19.44(-0.41%) |
Oct 06, 2017 | 4762 | 4794 | 4762 | 4787 | 0 | +10.03(+0.21%) |
Oct 05, 2017 | 4770 | 4778 | 4748 | 4777 | 0 | -2.34(-0.05%) |
Oct 04, 2017 | 4800 | 4815 | 4776 | 4779 | 0 | -23.31(-0.49%) |
Oct 03, 2017 | 4755 | 4803 | 4755 | 4803 | 0 | +51.96(+1.09%) |
Oct 02, 2017 | 4755 | 4771 | 4712 | 4751 | 0 | -28.79(-0.60%) |
Sep 29, 2017 | 4740 | 4783 | 4728 | 4779 | 0 | +47.66(+1.01%) |
Sep 28, 2017 | 4738 | 4762 | 4726 | 4732 | 0 | -15.14(-0.32%) |
Sep 27, 2017 | 4740 | 4762 | 4727 | 4747 | 0 | +30.53(+0.65%) |
Sep 26, 2017 | 4688 | 4724 | 4684 | 4716 | 0 | +21.48(+0.46%) |
Sep 25, 2017 | 4676 | 4697 | 4656 | 4695 | 0 | +8.24(+0.18%) |
Sep 22, 2017 | 4672 | 4691 | 4663 | 4687 | 0 | +22.51(+0.48%) |
Sep 21, 2017 | 4634 | 4675 | 4615 | 4664 | 0 | +20.22(+0.44%) |
Sep 20, 2017 | 4566 | 4646 | 4565 | 4644 | 0 | +77.02(+1.69%) |
Sep 19, 2017 | 4588 | 4596 | 4554 | 4567 | 0 | -10.48(-0.23%) |
Sep 18, 2017 | 4606 | 4618 | 4576 | 4577 | 0 | -26.24(-0.57%) |
Sep 15, 2017 | 4594 | 4633 | 4592 | 4604 | 0 | -18.99(-0.41%) |
Sep 14, 2017 | 4612 | 4632 | 4599 | 4623 | 0 | -14.31(-0.31%) |
Sep 13, 2017 | 4631 | 4649 | 4611 | 4637 | 0 | -9.34(-0.20%) |
Sep 12, 2017 | 4623 | 4647 | 4622 | 4646 | 0 | +18.57(+0.40%) |
Sep 11, 2017 | 4591 | 4628 | 4588 | 4628 | 0 | +66.78(+1.46%) |
Sep 08, 2017 | 4543 | 4575 | 4521 | 4561 | 0 | +12.97(+0.29%) |
Sep 07, 2017 | 4509 | 4549 | 4500 | 4548 | 0 | +46.23(+1.03%) |
Sep 06, 2017 | 4439 | 4519 | 4436 | 4502 | 0 | +55.65(+1.25%) |
Sep 05, 2017 | 4470 | 4485 | 4437 | 4446 | 0 | -46.11(-1.03%) |
Sep 01, 2017 | 4500 | 4492 | 4492 | 4492 | 0 | +10.20(+0.23%) |
Aug 31, 2017 | 4499 | 4508 | 4468 | 4482 | 0 | -4.71(-0.10%) |
Aug 30, 2017 | 4449 | 4498 | 4448 | 4487 | 0 | +28.11(+0.63%) |
Aug 29, 2017 | 4398 | 4464 | 4397 | 4459 | 0 | +25.28(+0.57%) |
Aug 28, 2017 | 4419 | 4436 | 4402 | 4433 | 0 | +33.04(+0.75%) |
Aug 25, 2017 | 4326 | 4410 | 4326 | 4400 | 0 | +93.69(+2.18%) |
Aug 24, 2017 | 4361 | 4361 | 4302 | 4307 | 0 | -40.20(-0.92%) |
Aug 23, 2017 | 4398 | 4399 | 4332 | 4347 | 0 | -76.82(-1.74%) |
Aug 22, 2017 | 4406 | 4428 | 4398 | 4424 | 0 | +38.11(+0.87%) |
Aug 21, 2017 | 4388 | 4394 | 4359 | 4385 | 0 | +3.53(+0.08%) |
Aug 18, 2017 | 4373 | 4412 | 4365 | 4382 | 0 | -8.92(-0.20%) |
Aug 17, 2017 | 4498 | 4504 | 4388 | 4391 | 0 | -128.08(-2.83%) |
Aug 16, 2017 | 4555 | 4560 | 4515 | 4519 | 0 | -16.80(-0.37%) |
Aug 15, 2017 | 4524 | 4548 | 4523 | 4536 | 0 | +11.43(+0.25%) |
Aug 14, 2017 | 4499 | 4530 | 4495 | 4524 | 0 | +63.12(+1.41%) |
Aug 11, 2017 | 4456 | 4484 | 4446 | 4461 | 0 | +13.59(+0.31%) |
Aug 10, 2017 | 4487 | 4497 | 4437 | 4448 | 0 | -57.63(-1.28%) |
Aug 09, 2017 | 4481 | 4507 | 4473 | 4505 | 0 | +2.65(+0.06%) |
Aug 08, 2017 | 4496 | 4533 | 4483 | 4503 | 0 | -17.97(-0.40%) |
Aug 07, 2017 | 4515 | 4524 | 4499 | 4521 | 0 | +8.55(+0.19%) |
Aug 04, 2017 | 4500 | 4523 | 4490 | 4512 | 0 | +21.83(+0.49%) |
Aug 03, 2017 | 4460 | 4497 | 4459 | 4490 | 0 | +32.92(+0.74%) |
Aug 02, 2017 | 4466 | 4491 | 4436 | 4457 | 0 | -19.99(-0.45%) |