Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2462 | 2467 | 2404 | 2413 | 76,164 | -71.37(-2.87%) |
Aug 30, 2017 | 2569 | 2572 | 2471 | 2485 | 94,931 | -87.64(-3.41%) |
Aug 29, 2017 | 2670 | 2678 | 2560 | 2572 | 74,765 | -34.33(-1.32%) |
Aug 28, 2017 | 2605 | 2629 | 2585 | 2606 | 46,236 | -21.68(-0.82%) |
Aug 25, 2017 | 2582 | 2638 | 2562 | 2628 | 66,709 | +16.26(+0.62%) |
Aug 24, 2017 | 2570 | 2654 | 2561 | 2612 | 83,669 | +23.49(+0.91%) |
Aug 23, 2017 | 2599 | 2605 | 2570 | 2588 | 54,842 | +27.11(+1.06%) |
Aug 22, 2017 | 2640 | 2641 | 2552 | 2561 | 66,303 | -120.16(-4.48%) |
Aug 21, 2017 | 2672 | 2732 | 2655 | 2681 | 78,431 | +8.13(+0.30%) |
Aug 18, 2017 | 2662 | 2704 | 2616 | 2673 | 120,656 | +8.13(+0.31%) |
Aug 17, 2017 | 2541 | 2665 | 2530 | 2665 | 122,302 | +153.59(+6.12%) |
Aug 16, 2017 | 2505 | 2536 | 2475 | 2512 | 66,913 | -11.75(-0.47%) |
Aug 15, 2017 | 2514 | 2544 | 2509 | 2523 | 55,194 | -6.32(-0.25%) |
Aug 14, 2017 | 2570 | 2570 | 2516 | 2530 | 66,662 | -101.19(-3.85%) |
Aug 11, 2017 | 2680 | 2698 | 2613 | 2631 | 102,961 | -60.53(-2.25%) |
Aug 10, 2017 | 2572 | 2699 | 2567 | 2691 | 133,686 | +164.43(+6.51%) |
Aug 09, 2017 | 2581 | 2597 | 2525 | 2527 | 74,104 | +7.23(+0.29%) |
Aug 08, 2017 | 2519 | 2540 | 2458 | 2520 | 73,903 | +12.64(+0.50%) |
Aug 07, 2017 | 2539 | 2547 | 2504 | 2507 | 41,147 | -46.98(-1.84%) |
Aug 04, 2017 | 2553 | 2579 | 2535 | 2554 | 58,739 | -11.74(-0.46%) |
Aug 03, 2017 | 2528 | 2580 | 2528 | 2566 | 70,800 | +28.01(+1.10%) |
Aug 02, 2017 | 2509 | 2608 | 2506 | 2538 | 97,678 | -19.88(-0.78%) |
Aug 01, 2017 | 2550 | 2581 | 2546 | 2558 | 43,997 | -18.07(-0.70%) |
Jul 31, 2017 | 2521 | 2591 | 2511 | 2576 | 57,377 | +34.33(+1.35%) |
Jul 28, 2017 | 2578 | 2593 | 2529 | 2541 | 83,434 | +9.94(+0.39%) |
Jul 27, 2017 | 2438 | 2620 | 2432 | 2531 | 152,656 | +43.37(+1.74%) |
Jul 26, 2017 | 2494 | 2504 | 2484 | 2488 | 36,679 | -22.59(-0.90%) |
Jul 25, 2017 | 2516 | 2532 | 2494 | 2511 | 35,044 | +17.17(+0.69%) |
Jul 24, 2017 | 2529 | 2537 | 2487 | 2494 | 39,679 | -31.63(-1.25%) |
Jul 21, 2017 | 2550 | 2567 | 2527 | 2525 | 43,123 | +2.72(+0.11%) |
Jul 20, 2017 | 2516 | 2556 | 2509 | 2522 | 56,684 | -10.85(-0.43%) |
Jul 19, 2017 | 2557 | 2559 | 2523 | 2533 | 46,073 | -46.98(-1.82%) |
Jul 18, 2017 | 2637 | 2662 | 2578 | 2580 | 52,648 | -51.49(-1.96%) |
Jul 17, 2017 | 2628 | 2646 | 2604 | 2632 | 42,145 | -3.62(-0.14%) |
Jul 14, 2017 | 2688 | 2625 | 2635 | 64,648 | -63.24(-2.34%) | |
Jul 13, 2017 | 2707 | 2721 | 2679 | 2699 | 59,592 | -17.16(-0.63%) |
Jul 12, 2017 | 2743 | 2761 | 2706 | 2716 | 61,703 | -101.19(-3.59%) |
Jul 11, 2017 | 2853 | 2884 | 2804 | 2817 | 44,816 | -22.59(-0.80%) |
Jul 10, 2017 | 2889 | 2912 | 2818 | 2840 | 39,488 | -59.63(-2.06%) |
Jul 07, 2017 | 2962 | 2962 | 2871 | 2899 | 61,710 | -90.34(-3.02%) |
Jul 06, 2017 | 2980 | 3018 | 2943 | 2990 | 92,391 | +74.98(+2.57%) |
Jul 05, 2017 | 2975 | 3002 | 2888 | 2915 | 66,039 | -83.11(-2.77%) |
Jul 03, 2017 | 2868 | 3006 | 2858 | 2998 | 53,959 | +81.31(+2.79%) |
Jun 30, 2017 | 2887 | 2935 | 2868 | 2916 | 72,758 | +7.22(+0.25%) |
Jun 29, 2017 | 2803 | 2990 | 2802 | 2909 | 122,544 | +140.94(+5.09%) |
Jun 28, 2017 | 2859 | 2909 | 2759 | 2768 | 76,079 | -119.25(-4.13%) |
Jun 27, 2017 | 2774 | 2890 | 2763 | 2887 | 81,001 | +147.26(+5.37%) |
Jun 26, 2017 | 2658 | 2758 | 2644 | 2740 | 51,385 | +36.14(+1.34%) |
Jun 23, 2017 | 2693 | 2704 | 34,041 | -29.81(-1.09%) | ||
Jun 22, 2017 | 2721 | 2755 | 2704 | 2734 | 42,149 | +0.90(+0.03%) |
Jun 21, 2017 | 2797 | 2801 | 2728 | 2733 | 53,145 | -80.41(-2.86%) |
Jun 20, 2017 | 2759 | 2817 | 2748 | 2813 | 49,842 | +62.34(+2.27%) |
Jun 19, 2017 | 2812 | 2823 | 2742 | 2751 | 58,695 | -139.13(-4.81%) |
Jun 16, 2017 | 2862 | 2925 | 2862 | 2890 | 48,621 | +34.33(+1.20%) |
Jun 15, 2017 | 2906 | 2956 | 2847 | 2856 | 102,058 | +38.85(+1.38%) |
Jun 14, 2017 | 2749 | 2886 | 2748 | 2817 | 105,751 | +35.23(+1.27%) |
Jun 13, 2017 | 2801 | 2847 | 2770 | 2782 | 74,738 | -66.85(-2.35%) |
Jun 12, 2017 | 2873 | 2956 | 2836 | 2849 | 162,874 | +47.88(+1.71%) |
Jun 09, 2017 | 2599 | 2906 | 2591 | 2801 | 145,678 | +192.44(+7.38%) |
Jun 08, 2017 | 2598 | 2652 | 2597 | 2608 | 33,155 | -9.04(-0.35%) |
Jun 07, 2017 | 2626 | 2662 | 2611 | 2617 | 28,132 | -30.72(-1.16%) |
Jun 06, 2017 | 2624 | 2660 | 2601 | 2648 | 30,928 | +31.63(+1.21%) |
Jun 05, 2017 | 2616 | 2628 | 2603 | 2616 | 16,442 | +1.80(+0.07%) |
Jun 02, 2017 | 2680 | 2692 | 2613 | 2615 | 46,436 | -91.25(-3.37%) |
Jun 01, 2017 | 2722 | 2756 | 2705 | 2706 | 26,455 | -35.23(-1.29%) |
May 31, 2017 | 2709 | 2781 | 2707 | 2741 | 33,169 | +4.52(+0.17%) |
May 30, 2017 | 2747 | 2752 | 2727 | 2737 | 16,136 | -6.33(-0.23%) |
May 26, 2017 | 2755 | 2767 | 2739 | 2743 | 17,237 | -14.45(-0.52%) |
May 25, 2017 | 2795 | 2816 | 2736 | 2757 | 37,443 | -71.38(-2.52%) |
May 24, 2017 | 2842 | 2867 | 2825 | 2829 | 19,862 | -39.75(-1.39%) |
May 23, 2017 | 2850 | 2889 | 2850 | 2868 | 22,620 | -7.23(-0.25%) |
May 22, 2017 | 2933 | 2934 | 2872 | 2876 | 23,794 | -74.98(-2.54%) |
May 19, 2017 | 2960 | 2962 | 2913 | 2951 | 33,522 | -37.05(-1.24%) |
May 18, 2017 | 3069 | 3083 | 2958 | 2988 | 59,683 | -79.50(-2.59%) |
May 17, 2017 | 2918 | 3069 | 2902 | 3067 | 77,515 | +215.93(+7.57%) |
May 16, 2017 | 2866 | 2889 | 2850 | 2851 | 20,398 | -35.24(-1.22%) |
May 15, 2017 | 2912 | 2917 | 2882 | 2887 | 16,688 | -26.20(-0.90%) |
May 12, 2017 | 2929 | 2936 | 2912 | 2913 | 18,865 | -20.78(-0.71%) |
May 11, 2017 | 2950 | 2990 | 2931 | 2934 | 25,041 | +7.23(+0.25%) |
May 10, 2017 | 2927 | 2957 | 2923 | 2926 | 20,238 | -4.52(-0.15%) |
May 09, 2017 | 2949 | 2955 | 2911 | 2931 | 35,296 | -30.72(-1.04%) |
May 08, 2017 | 2978 | 2995 | 2962 | 2962 | 13,172 | -19.87(-0.67%) |
May 05, 2017 | 2991 | 3025 | 2981 | 2981 | 17,370 | -31.62(-1.05%) |
May 04, 2017 | 3016 | 3045 | 3001 | 3013 | 26,933 | -4.52(-0.15%) |
May 03, 2017 | 3008 | 3041 | 3007 | 3018 | 27,835 | +28.91(+0.97%) |
May 02, 2017 | 2992 | 3014 | 2984 | 2989 | 21,546 | -17.16(-0.57%) |
May 01, 2017 | 3056 | 3058 | 2991 | 3006 | 27,680 | -78.61(-2.55%) |
Apr 28, 2017 | 3066 | 3100 | 3060 | 3084 | 22,539 | -17.16(-0.55%) |
Apr 27, 2017 | 3133 | 3141 | 3102 | 3102 | 22,297 | -54.21(-1.72%) |
Apr 26, 2017 | 3142 | 3162 | 3119 | 3156 | 25,338 | +11.75(+0.37%) |
Apr 25, 2017 | 3191 | 3127 | 3144 | 33,696 | -69.57(-2.16%) | |
Apr 24, 2017 | 3224 | 3240 | 3204 | 3214 | 31,552 | -119.26(-3.58%) |
Apr 21, 2017 | 3323 | 3358 | 3318 | 3333 | 21,679 | -0.90(-0.03%) |
Apr 20, 2017 | 3375 | 3391 | 3308 | 3334 | 37,689 | -81.31(-2.38%) |
Apr 19, 2017 | 3390 | 3430 | 3355 | 3415 | 28,253 | -14.46(-0.42%) |
Apr 18, 2017 | 3452 | 3458 | 3402 | 3430 | 23,637 | +13.56(+0.40%) |
Apr 17, 2017 | 3475 | 3477 | 3415 | 3416 | 20,898 | -85.83(-2.45%) |
Apr 13, 2017 | 3475 | 3504 | 3416 | 3502 | 30,997 | +41.56(+1.20%) |
Apr 12, 2017 | 3420 | 3472 | 3413 | 3460 | 27,368 | +44.27(+1.30%) |
Apr 11, 2017 | 3387 | 3492 | 3371 | 3416 | 37,758 | +41.55(+1.23%) |
Apr 10, 2017 | 3370 | 3402 | 3334 | 3374 | 24,996 | -3.61(-0.11%) |
Apr 07, 2017 | 3379 | 3415 | 3348 | 3378 | 29,482 | +5.42(+0.16%) |
Apr 06, 2017 | 3368 | 3400 | 3347 | 3373 | 32,001 | -5.42(-0.16%) |
Apr 05, 2017 | 3324 | 3397 | 3265 | 3378 | 50,451 | +40.66(+1.22%) |
Apr 04, 2017 | 3383 | 3384 | 3336 | 3337 | 18,401 | -15.36(-0.46%) |
Apr 03, 2017 | 3339 | 3409 | 3315 | 3353 | 32,959 | +5.42(+0.16%) |
Mar 31, 2017 | 3354 | 3365 | 3319 | 3347 | 17,718 | +8.13(+0.24%) |
Mar 30, 2017 | 3358 | 3370 | 3328 | 3339 | 19,371 | -17.17(-0.51%) |
Mar 29, 2017 | 3396 | 3406 | 3353 | 3356 | 20,754 | -44.27(-1.30%) |
Mar 28, 2017 | 3472 | 3489 | 3372 | 3401 | 26,971 | -65.05(-1.88%) |
Mar 27, 2017 | 3559 | 3581 | 3448 | 3466 | 33,666 | -16.26(-0.47%) |
Mar 24, 2017 | 3472 | 3523 | 3430 | 3482 | 36,339 | -21.68(-0.62%) |
Mar 23, 2017 | 3491 | 3521 | 3463 | 3504 | 30,573 | +25.30(+0.73%) |
Mar 22, 2017 | 3544 | 3561 | 3467 | 3478 | 53,662 | -68.67(-1.94%) |
Mar 21, 2017 | 3356 | 3555 | 3347 | 3547 | 58,113 | +152.69(+4.50%) |
Mar 20, 2017 | 3406 | 3421 | 3372 | 3394 | 17,816 | -13.55(-0.40%) |
Mar 17, 2017 | 3391 | 3409 | 3377 | 3408 | 17,045 | +9.93(+0.29%) |
Mar 16, 2017 | 3374 | 3422 | 3374 | 3398 | 24,179 | +4.52(+0.13%) |
Mar 15, 2017 | 3436 | 3467 | 3369 | 3393 | 34,949 | -63.24(-1.83%) |
Mar 14, 2017 | 3453 | 3497 | 3450 | 3457 | 17,301 | +28.01(+0.82%) |
Mar 13, 2017 | 3452 | 3458 | 3429 | 3429 | 16,231 | -19.88(-0.58%) |
Mar 10, 2017 | 3445 | 3493 | 3431 | 3448 | 25,908 | -42.46(-1.22%) |
Mar 09, 2017 | 3502 | 3548 | 3477 | 3491 | 22,595 | -8.13(-0.23%) |
Mar 08, 2017 | 3515 | 3522 | 3467 | 3499 | 25,907 | -18.98(-0.54%) |
Mar 07, 2017 | 3523 | 3536 | 3472 | 3518 | 19,367 | +19.88(+0.57%) |
Mar 06, 2017 | 3514 | 3542 | 3483 | 3498 | 19,585 | +21.68(+0.62%) |
Mar 03, 2017 | 3506 | 3532 | 3474 | 3477 | 17,724 | -18.97(-0.54%) |
Mar 02, 2017 | 3446 | 3507 | 3446 | 3495 | 21,630 | +52.40(+1.52%) |
Mar 01, 2017 | 3495 | 3513 | 3425 | 3443 | 45,988 | -114.74(-3.23%) |
Feb 28, 2017 | 3532 | 3590 | 3526 | 3558 | 23,624 | +29.82(+0.85%) |
Feb 27, 2017 | 3561 | 3579 | 3528 | 3528 | 18,654 | -13.56(-0.38%) |
Feb 24, 2017 | 3606 | 3613 | 3542 | 3542 | 30,236 | -19.87(-0.56%) |
Feb 23, 2017 | 3507 | 3604 | 3507 | 3561 | 29,809 | +40.65(+1.15%) |
Feb 22, 2017 | 3537 | 3553 | 3515 | 3521 | 19,564 | -4.51(-0.13%) |
Feb 21, 2017 | 3560 | 3564 | 3518 | 3525 | 25,151 | -54.21(-1.51%) |
Feb 17, 2017 | 3580 | 3580 | 3580 | 0 | -45.17(-1.25%) | |
Feb 16, 2017 | 3616 | 3653 | 3594 | 3625 | 33,951 | +2.71(+0.07%) |
Feb 15, 2017 | 3692 | 3700 | 3617 | 3622 | 31,545 | -63.25(-1.72%) |
Feb 14, 2017 | 3720 | 3755 | 3685 | 3685 | 32,930 | -37.94(-1.02%) |
Feb 13, 2017 | 3754 | 3757 | 3710 | 3723 | 26,310 | -65.05(-1.72%) |
Feb 10, 2017 | 3804 | 3821 | 3772 | 3788 | 28,498 | -37.04(-0.97%) |
Feb 09, 2017 | 3855 | 3863 | 3801 | 3825 | 30,642 | -43.37(-1.12%) |
Feb 08, 2017 | 3903 | 3926 | 3853 | 3869 | 23,428 | -18.07(-0.46%) |
Feb 07, 2017 | 3908 | 3916 | 3863 | 3887 | 24,654 | -43.36(-1.10%) |
Feb 06, 2017 | 3969 | 3975 | 3928 | 3930 | 17,891 | -14.46(-0.37%) |
Feb 03, 2017 | 3963 | 3978 | 3932 | 3944 | 22,287 | -33.43(-0.84%) |
Feb 02, 2017 | 3988 | 4022 | 3943 | 3978 | 26,056 | +12.65(+0.32%) |
Feb 01, 2017 | 3968 | 4022 | 3944 | 3965 | 27,421 | -83.12(-2.05%) |
Jan 31, 2017 | 4066 | 4120 | 4048 | 4048 | 31,232 | +24.40(+0.61%) |
Jan 30, 2017 | 3976 | 4091 | 3973 | 4024 | 28,076 | +91.25(+2.32%) |
Jan 27, 2017 | 3934 | 3973 | 3923 | 3933 | 19,429 | -22.59(-0.57%) |
Jan 26, 2017 | 3954 | 3977 | 3932 | 3955 | 27,584 | -11.74(-0.30%) |
Jan 25, 2017 | 4019 | 4026 | 3966 | 3967 | 32,654 | -124.68(-3.05%) |
Jan 24, 2017 | 4151 | 4172 | 4073 | 4092 | 27,047 | -86.73(-2.08%) |
Jan 23, 2017 | 4197 | 4255 | 4159 | 4178 | 30,201 | -5.42(-0.13%) |
Jan 20, 2017 | 4161 | 4219 | 4126 | 4184 | 42,417 | -28.01(-0.67%) |
Jan 19, 2017 | 4193 | 4240 | 4146 | 4212 | 30,991 | +3.61(+0.09%) |
Jan 18, 2017 | 4216 | 4247 | 4196 | 4208 | 27,519 | -24.39(-0.58%) |
Jan 17, 2017 | 4232 | 4269 | 4208 | 4233 | 38,868 | +39.75(+0.95%) |
Jan 13, 2017 | 4193 | 4193 | 4193 | 0 | -45.17(-1.07%) |