Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +6.31(+0.19%) |
Aug 31, 2017 | 3361 | 3367 | 3341 | 3361 | 0 | -2.82(-0.08%) |
Aug 30, 2017 | 3362 | 3377 | 3357 | 3364 | 0 | -1.60(-0.05%) |
Aug 29, 2017 | 3362 | 3375 | 3354 | 3365 | 0 | +2.58(+0.08%) |
Aug 28, 2017 | 3336 | 3375 | 3336 | 3363 | 0 | +31.13(+0.93%) |
Aug 27, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +60.01(+1.83%) |
Aug 24, 2017 | 3288 | 3298 | 3266 | 3272 | 0 | -16.19(-0.49%) |
Aug 23, 2017 | 3284 | 3299 | 3274 | 3288 | 0 | -2.53(-0.08%) |
Aug 22, 2017 | 3288 | 3293 | 3275 | 3290 | 0 | +3.32(+0.10%) |
Aug 21, 2017 | 3275 | 3288 | 3270 | 3287 | 0 | +18.19(+0.56%) |
Aug 20, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.29(+0.01%) |
Aug 17, 2017 | 3254 | 3269 | 3251 | 3268 | 0 | +21.98(+0.68%) |
Aug 16, 2017 | 3248 | 3249 | 3229 | 3246 | 0 | -4.81(-0.15%) |
Aug 15, 2017 | 3235 | 3264 | 3235 | 3251 | 0 | +13.90(+0.43%) |
Aug 14, 2017 | 3206 | 3240 | 3206 | 3237 | 0 | +28.82(+0.90%) |
Aug 13, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | -53.21(-1.63%) |
Aug 10, 2017 | 3270 | 3283 | 3236 | 3262 | 0 | -13.82(-0.42%) |
Aug 09, 2017 | 3278 | 3278 | 3264 | 3276 | 0 | -6.30(-0.19%) |
Aug 08, 2017 | 3277 | 3285 | 3270 | 3282 | 0 | +2.41(+0.07%) |
Aug 07, 2017 | 3258 | 3280 | 3244 | 3279 | 0 | +17.38(+0.53%) |
Aug 06, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | -10.85(-0.33%) |
Aug 03, 2017 | 3280 | 3293 | 3262 | 3273 | 0 | -12.13(-0.37%) |
Aug 02, 2017 | 3289 | 3305 | 3282 | 3285 | 0 | -7.58(-0.23%) |
Aug 01, 2017 | 3274 | 3293 | 3274 | 3293 | 0 | +19.61(+0.60%) |
Jul 31, 2017 | 3253 | 3277 | 3251 | 3273 | 0 | +19.79(+0.61%) |
Jul 30, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +3.46(+0.11%) |
Jul 27, 2017 | 3244 | 3252 | 3221 | 3250 | 0 | +2.11(+0.06%) |
Jul 26, 2017 | 3244 | 3265 | 3228 | 3248 | 0 | +3.98(+0.12%) |
Jul 25, 2017 | 3249 | 3262 | 3233 | 3244 | 0 | -6.91(-0.21%) |
Jul 24, 2017 | 3231 | 3261 | 3230 | 3251 | 0 | +12.62(+0.39%) |
Jul 23, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | -6.88(-0.21%) |
Jul 20, 2017 | 3228 | 3246 | 3225 | 3245 | 0 | +13.88(+0.43%) |
Jul 19, 2017 | 3181 | 3233 | 3180 | 3231 | 0 | +43.41(+1.36%) |
Jul 18, 2017 | 3160 | 3188 | 3150 | 3188 | 0 | +11.11(+0.35%) |
Jul 17, 2017 | 3220 | 3230 | 3140 | 3176 | 0 | -45.96(-1.43%) |
Jul 16, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +4.26(+0.13%) |
Jul 13, 2017 | 3192 | 3219 | 3190 | 3218 | 0 | +20.62(+0.64%) |
Jul 12, 2017 | 3202 | 3215 | 3178 | 3198 | 0 | -5.50(-0.17%) |
Jul 11, 2017 | 3202 | 3227 | 3199 | 3203 | 0 | -9.59(-0.30%) |
Jul 10, 2017 | 3208 | 3223 | 3203 | 3213 | 0 | -5.33(-0.17%) |
Jul 09, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +5.52(+0.17%) |
Jul 06, 2017 | 3204 | 3216 | 3189 | 3212 | 0 | +5.31(+0.17%) |
Jul 05, 2017 | 3179 | 3207 | 3175 | 3207 | 0 | +24.33(+0.76%) |
Jul 04, 2017 | 3193 | 3193 | 3174 | 3183 | 0 | -13.11(-0.41%) |