Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3508 | 3508 | 3508 | 0 | -17.51(-0.50%) | |
Dec 28, 2017 | 3466 | 3526 | 3465 | 3526 | 21,027 | +63.73(+1.84%) |
Dec 27, 2017 | 3469 | 3492 | 3456 | 3462 | 17,727 | -9.00(-0.26%) |
Dec 26, 2017 | 3480 | 3499 | 3464 | 3471 | 16,686 | -9.00(-0.26%) |
Dec 22, 2017 | 3503 | 3531 | 3465 | 3480 | 18,492 | -16.20(-0.46%) |
Dec 21, 2017 | 3417 | 3505 | 3417 | 3496 | 39,365 | +76.20(+2.23%) |
Dec 20, 2017 | 3398 | 3435 | 3380 | 3420 | 24,041 | +32.37(+0.96%) |
Dec 19, 2017 | 3405 | 3414 | 3382 | 3388 | 17,304 | -13.19(-0.39%) |
Dec 18, 2017 | 3416 | 3442 | 3397 | 3401 | 25,866 | +2.19(+0.06%) |
Dec 15, 2017 | 3393 | 3439 | 3376 | 3399 | 37,419 | -6.91(-0.20%) |
Dec 14, 2017 | 3380 | 3406 | 3345 | 3406 | 27,754 | +35.54(+1.05%) |
Dec 13, 2017 | 3382 | 3395 | 3360 | 3370 | 25,224 | +1.03(+0.03%) |
Dec 12, 2017 | 3415 | 3429 | 3344 | 3369 | 45,619 | -54.29(-1.59%) |
Dec 11, 2017 | 3386 | 3423 | 3386 | 3423 | 34,795 | +30.58(+0.90%) |
Dec 08, 2017 | 3384 | 3404 | 3353 | 3393 | 41,567 | +4.75(+0.14%) |
Dec 07, 2017 | 3363 | 3388 | 3296 | 3388 | 55,011 | +14.09(+0.42%) |
Dec 06, 2017 | 3384 | 3417 | 3366 | 3374 | 27,987 | -26.68(-0.78%) |
Dec 05, 2017 | 3428 | 3444 | 3367 | 3401 | 44,201 | -55.90(-1.62%) |
Dec 04, 2017 | 3502 | 3428 | 3456 | 28,926 | -23.58(-0.68%) | |
Dec 01, 2017 | 3480 | 3510 | 3456 | 3480 | 27,759 | +5.00(+0.14%) |
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%) |