Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3468 | 3508 | 3455 | 3475 | 41,320 | +6.60(+0.19%) |
Nov 29, 2017 | 3400 | 3468 | 3393 | 3468 | 31,660 | +71.39(+2.10%) |
Nov 28, 2017 | 3410 | 3435 | 3385 | 3397 | 36,509 | -7.01(-0.21%) |
Nov 27, 2017 | 3407 | 3468 | 3398 | 3404 | 35,411 | +2.64(+0.08%) |
Nov 24, 2017 | 3435 | 3435 | 3393 | 3401 | 12,796 | -15.84(-0.46%) |
Nov 22, 2017 | 3377 | 3422 | 3351 | 3417 | 25,848 | +40.22(+1.19%) |
Nov 21, 2017 | 3330 | 3416 | 3330 | 3377 | 26,981 | +59.69(+1.80%) |
Nov 20, 2017 | 3277 | 3328 | 3271 | 3317 | 57,520 | +58.84(+1.81%) |
Nov 17, 2017 | 3276 | 3308 | 3250 | 3258 | 36,171 | -17.88(-0.55%) |
Nov 16, 2017 | 3306 | 3306 | 3263 | 3276 | 24,864 | -23.45(-0.71%) |
Nov 15, 2017 | 3316 | 3329 | 3294 | 3300 | 34,148 | -25.87(-0.78%) |
Nov 14, 2017 | 3275 | 3333 | 3275 | 3326 | 17,298 | +25.67(+0.78%) |
Nov 13, 2017 | 3278 | 3335 | 3270 | 3300 | 23,441 | +10.36(+0.31%) |
Nov 10, 2017 | 3299 | 3308 | 3239 | 3290 | 18,751 | -10.36(-0.31%) |
Nov 09, 2017 | 3277 | 3363 | 3234 | 3300 | 28,478 | +4.53(+0.14%) |
Nov 08, 2017 | 3248 | 3298 | 3230 | 3295 | 28,432 | +51.28(+1.58%) |
Nov 07, 2017 | 3260 | 3274 | 3231 | 3244 | 32,790 | -19.39(-0.59%) |
Nov 06, 2017 | 3225 | 3278 | 3197 | 3264 | 24,044 | +52.93(+1.65%) |
Nov 03, 2017 | 3200 | 3227 | 3170 | 3211 | 32,491 | +10.72(+0.34%) |
Nov 02, 2017 | 3256 | 3283 | 3162 | 3200 | 27,622 | -62.36(-1.91%) |
Nov 01, 2017 | 3300 | 3300 | 3240 | 3262 | 25,759 | -19.08(-0.58%) |
Oct 31, 2017 | 3240 | 3320 | 3238 | 3281 | 34,669 | +41.37(+1.28%) |
Oct 30, 2017 | 3241 | 3287 | 3211 | 3240 | 27,860 | +0.00(+0.00%) |
Oct 27, 2017 | 3210 | 3245 | 3190 | 3240 | 22,563 | +37.00(+1.16%) |
Oct 26, 2017 | 3160 | 3212 | 3140 | 3203 | 41,322 | +43.86(+1.39%) |
Oct 25, 2017 | 3225 | 3228 | 3146 | 3159 | 34,349 | -46.77(-1.46%) |
Oct 24, 2017 | 3208 | 3240 | 3186 | 3206 | 43,197 | +15.87(+0.50%) |
Oct 23, 2017 | 3250 | 3250 | 3161 | 3190 | 25,188 | -33.21(-1.03%) |
Oct 20, 2017 | 3150 | 3294 | 3150 | 3223 | 37,388 | +95.72(+3.06%) |
Oct 19, 2017 | 2989 | 3155 | 2962 | 3128 | 40,212 | +227.45(+7.84%) |
Oct 18, 2017 | 2904 | 2920 | 2885 | 2900 | 20,663 | -2.90(-0.10%) |
Oct 17, 2017 | 2952 | 2970 | 2898 | 2903 | 20,648 | -42.58(-1.45%) |
Oct 16, 2017 | 2945 | 2956 | 2938 | 2946 | 16,803 | +5.65(+0.19%) |
Oct 13, 2017 | 2941 | 2946 | 2926 | 2940 | 18,693 | +11.80(+0.40%) |
Oct 12, 2017 | 2934 | 2969 | 2913 | 2928 | 19,398 | +4.96(+0.17%) |
Oct 11, 2017 | 2906 | 2919 | 2897 | 2923 | 18,385 | +18.15(+0.62%) |
Oct 10, 2017 | 2899 | 2909 | 2862 | 2905 | 13,857 | +15.39(+0.53%) |
Oct 09, 2017 | 2894 | 2914 | 2877 | 2890 | 26,585 | -1.28(-0.04%) |
Oct 06, 2017 | 2874 | 2912 | 2851 | 2891 | 30,966 | +14.24(+0.50%) |
Oct 05, 2017 | 2926 | 2933 | 2857 | 2877 | 33,107 | -64.99(-2.21%) |
Oct 04, 2017 | 2900 | 2950 | 2877 | 2942 | 22,547 | +47.40(+1.64%) |
Oct 03, 2017 | 2857 | 2904 | 2845 | 2894 | 32,565 | +58.17(+2.05%) |
Oct 02, 2017 | 2862 | 2864 | 2828 | 2836 | 27,394 | -18.93(-0.66%) |
Sep 29, 2017 | 2859 | 2891 | 2848 | 2855 | 26,093 | -18.37(-0.64%) |
Sep 28, 2017 | 2846 | 2885 | 2840 | 2873 | 24,809 | +29.88(+1.05%) |
Sep 27, 2017 | 2855 | 2872 | 2826 | 2843 | 26,192 | -2.57(-0.09%) |
Sep 26, 2017 | 2816 | 2851 | 2816 | 2846 | 16,974 | +34.56(+1.23%) |
Sep 25, 2017 | 2836 | 2845 | 2805 | 2812 | 22,951 | -26.05(-0.92%) |
Sep 22, 2017 | 2810 | 2840 | 2807 | 2838 | 13,033 | +29.06(+1.03%) |
Sep 21, 2017 | 2800 | 2828 | 2789 | 2808 | 20,594 | +13.05(+0.47%) |
Sep 20, 2017 | 2847 | 2863 | 2784 | 2795 | 18,442 | -40.51(-1.43%) |
Sep 19, 2017 | 2806 | 2847 | 2795 | 2836 | 24,305 | +41.40(+1.48%) |
Sep 18, 2017 | 2790 | 2799 | 2769 | 2795 | 24,754 | +44.36(+1.61%) |
Sep 15, 2017 | 2779 | 2808 | 2750 | 2750 | 30,368 | -28.64(-1.03%) |
Sep 14, 2017 | 2777 | 2795 | 2726 | 2779 | 26,242 | -12.75(-0.46%) |
Sep 13, 2017 | 2798 | 2806 | 2752 | 2792 | 18,447 | -8.03(-0.29%) |
Sep 12, 2017 | 2825 | 2843 | 2778 | 2800 | 17,920 | -19.38(-0.69%) |
Sep 11, 2017 | 2769 | 2821 | 2754 | 2819 | 33,996 | +67.29(+2.45%) |
Sep 08, 2017 | 2701 | 2754 | 2700 | 2752 | 19,860 | +39.00(+1.44%) |
Sep 07, 2017 | 2709 | 2719 | 2696 | 2713 | 19,278 | +8.70(+0.32%) |
Sep 06, 2017 | 2712 | 2719 | 2694 | 2704 | 22,223 | -0.95(-0.04%) |
Sep 05, 2017 | 2706 | 2707 | 2675 | 2705 | 11,239 | -3.26(-0.12%) |