Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3329 | 3341 | 3306 | 3317 | 0 | -20.67(-0.62%) |
Nov 29, 2017 | 3336 | 3343 | 3306 | 3338 | 0 | +4.20(+0.13%) |
Nov 28, 2017 | 3311 | 3334 | 3301 | 3334 | 0 | +11.43(+0.34%) |
Nov 27, 2017 | 3347 | 3347 | 3315 | 3322 | 0 | -31.59(-0.94%) |
Nov 26, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +1.90(+0.06%) |
Nov 23, 2017 | 3425 | 3429 | 3342 | 3352 | 0 | -78.54(-2.29%) |
Nov 22, 2017 | 3417 | 3442 | 3404 | 3430 | 0 | +19.96(+0.59%) |
Nov 21, 2017 | 3382 | 3420 | 3378 | 3410 | 0 | +18.10(+0.53%) |
Nov 20, 2017 | 3361 | 3393 | 3337 | 3392 | 0 | +9.49(+0.28%) |
Nov 19, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | -16.34(-0.48%) |
Nov 16, 2017 | 3393 | 3410 | 3391 | 3399 | 0 | -3.27(-0.10%) |
Nov 15, 2017 | 3416 | 3424 | 3396 | 3403 | 0 | -27.03(-0.79%) |
Nov 14, 2017 | 3447 | 3450 | 3420 | 3430 | 0 | -18.29(-0.53%) |
Nov 13, 2017 | 3435 | 3449 | 3435 | 3448 | 0 | +15.17(+0.44%) |
Nov 12, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +4.88(+0.14%) |
Nov 09, 2017 | 3411 | 3429 | 3409 | 3428 | 0 | +12.33(+0.36%) |
Nov 08, 2017 | 3409 | 3434 | 3405 | 3415 | 0 | +1.89(+0.06%) |
Nov 07, 2017 | 3389 | 3415 | 3388 | 3414 | 0 | +25.40(+0.75%) |
Nov 06, 2017 | 3370 | 3389 | 3357 | 3388 | 0 | +16.43(+0.49%) |
Nov 05, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | -11.57(-0.34%) |
Nov 02, 2017 | 3392 | 3392 | 3372 | 3383 | 0 | -12.60(-0.37%) |
Nov 01, 2017 | 3394 | 3410 | 3389 | 3396 | 0 | +2.57(+0.08%) |
Oct 31, 2017 | 3381 | 3397 | 3376 | 3393 | 0 | +3.00(+0.09%) |
Oct 30, 2017 | 3414 | 3420 | 3357 | 3390 | 0 | -26.47(-0.77%) |
Oct 29, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +9.24(+0.27%) |
Oct 26, 2017 | 3398 | 3414 | 3391 | 3408 | 0 | +10.67(+0.31%) |
Oct 25, 2017 | 3385 | 3398 | 3382 | 3397 | 0 | +8.65(+0.26%) |
Oct 24, 2017 | 3377 | 3389 | 3374 | 3388 | 0 | +7.55(+0.22%) |
Oct 23, 2017 | 3382 | 3385 | 3375 | 3381 | 0 | +2.05(+0.06%) |
Oct 22, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +8.48(+0.25%) |
Oct 19, 2017 | 3375 | 3379 | 3360 | 3370 | 0 | -11.62(-0.34%) |
Oct 18, 2017 | 3374 | 3383 | 3372 | 3382 | 0 | +9.75(+0.29%) |
Oct 17, 2017 | 3373 | 3382 | 3366 | 3372 | 0 | -6.43(-0.19%) |
Oct 16, 2017 | 3393 | 3401 | 3375 | 3378 | 0 | -12.05(-0.36%) |
Oct 15, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +4.42(+0.13%) |
Oct 12, 2017 | 3386 | 3390 | 3373 | 3386 | 0 | -2.18(-0.06%) |
Oct 11, 2017 | 3381 | 3396 | 3379 | 3388 | 0 | +5.29(+0.16%) |
Oct 10, 2017 | 3373 | 3384 | 3359 | 3383 | 0 | +8.61(+0.26%) |
Oct 09, 2017 | 3403 | 3410 | 3367 | 3374 | 0 | +25.44(+0.76%) |
Oct 08, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 05, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +9.30(+0.28%) |
Sep 28, 2017 | 3344 | 3345 | 3336 | 3340 | 0 | -5.63(-0.17%) |
Sep 27, 2017 | 3341 | 3350 | 3340 | 3345 | 0 | +1.69(+0.05%) |
Sep 26, 2017 | 3336 | 3347 | 3333 | 3344 | 0 | +2.03(+0.06%) |
Sep 25, 2017 | 3345 | 3351 | 3335 | 3342 | 0 | -10.98(-0.33%) |
Sep 24, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | -5.28(-0.16%) |
Sep 21, 2017 | 3365 | 3378 | 3357 | 3358 | 0 | -8.19(-0.24%) |
Sep 20, 2017 | 3352 | 3370 | 3347 | 3366 | 0 | +9.16(+0.27%) |
Sep 19, 2017 | 3366 | 3370 | 3345 | 3357 | 0 | -6.02(-0.18%) |
Sep 18, 2017 | 3353 | 3372 | 3353 | 3363 | 0 | +9.24(+0.28%) |
Sep 17, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | -17.81(-0.53%) |
Sep 14, 2017 | 3383 | 3392 | 3361 | 3371 | 0 | -12.72(-0.38%) |
Sep 13, 2017 | 3375 | 3387 | 3367 | 3384 | 0 | +4.66(+0.14%) |
Sep 12, 2017 | 3381 | 3391 | 3371 | 3379 | 0 | +3.07(+0.09%) |
Sep 11, 2017 | 3365 | 3385 | 3360 | 3376 | 0 | +11.18(+0.33%) |
Sep 10, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | -0.26(-0.01%) |
Sep 07, 2017 | 3384 | 3388 | 3363 | 3366 | 0 | -19.89(-0.59%) |
Sep 06, 2017 | 3372 | 3391 | 3365 | 3385 | 0 | +1.07(+0.03%) |
Sep 05, 2017 | 3377 | 3391 | 3372 | 3384 | 0 | +4.74(+0.14%) |
Sep 04, 2017 | 3370 | 3381 | 3359 | 3380 | 0 | +12.46(+0.37%) |
Sep 03, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +0.00(+0.00%) |