Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3857 | 3861 | 3830 | 3848 | 0 | -8.70(-0.23%) |
Jul 30, 2017 | 3836 | 3857 | 3831 | 3857 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 3836 | 3857 | 3831 | 3857 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 3836 | 3857 | 3831 | 3857 | 0 | +20.25(+0.53%) |
Jul 27, 2017 | 3831 | 3840 | 3823 | 3836 | 0 | +5.57(+0.15%) |
Jul 26, 2017 | 3824 | 3832 | 3817 | 3831 | 0 | +6.59(+0.17%) |
Jul 25, 2017 | 3815 | 3832 | 3808 | 3824 | 0 | +9.64(+0.25%) |
Jul 24, 2017 | 3806 | 3821 | 3789 | 3815 | 0 | +8.14(+0.21%) |
Jul 23, 2017 | 3825 | 3828 | 3799 | 3806 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 3825 | 3828 | 3799 | 3806 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 3825 | 3828 | 3799 | 3806 | 0 | -19.05(-0.50%) |
Jul 20, 2017 | 3827 | 3829 | 3816 | 3825 | 0 | -1.70(-0.04%) |
Jul 19, 2017 | 3829 | 3834 | 3821 | 3827 | 0 | -1.82(-0.05%) |
Jul 18, 2017 | 3834 | 3837 | 3804 | 3829 | 0 | -5.44(-0.14%) |
Jul 17, 2017 | 3799 | 3837 | 3792 | 3834 | 0 | +35.31(+0.93%) |
Jul 16, 2017 | 3788 | 3804 | 3776 | 3799 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 3788 | 3804 | 3776 | 3799 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 3788 | 3804 | 3776 | 3799 | 0 | +10.63(+0.28%) |
Jul 13, 2017 | 3766 | 3792 | 3766 | 3788 | 0 | +22.38(+0.59%) |
Jul 12, 2017 | 3719 | 3768 | 3719 | 3766 | 0 | +47.14(+1.27%) |
Jul 11, 2017 | 3724 | 3731 | 3711 | 3719 | 0 | -5.31(-0.14%) |
Jul 10, 2017 | 3689 | 3727 | 3689 | 3724 | 0 | +35.65(+0.97%) |
Jul 09, 2017 | 3671 | 3696 | 3670 | 3689 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 3671 | 3696 | 3670 | 3689 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 3671 | 3696 | 3670 | 3689 | 0 | +17.24(+0.47%) |
Jul 06, 2017 | 3684 | 3686 | 3660 | 3671 | 0 | -12.56(-0.34%) |
Jul 05, 2017 | 3675 | 3686 | 3653 | 3684 | 0 | +9.35(+0.25%) |
Jul 04, 2017 | 3635 | 3677 | 3625 | 3675 | 0 | +67.82(+1.88%) |
Jul 03, 2017 | 3594 | 3612 | 3591 | 3607 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3594 | 3612 | 3591 | 3607 | 0 | +12.87(+0.36%) |
Jun 29, 2017 | 3607 | 3610 | 3584 | 3594 | 0 | -12.86(-0.36%) |
Jun 28, 2017 | 3616 | 3624 | 3604 | 3607 | 0 | -9.47(-0.26%) |
Jun 27, 2017 | 3621 | 3633 | 3611 | 3616 | 0 | -4.94(-0.14%) |
Jun 26, 2017 | 3614 | 3639 | 3613 | 3621 | 0 | +0.00(+0.00%) |
Jun 25, 2017 | 3614 | 3639 | 3613 | 3621 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3614 | 3639 | 3613 | 3621 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3614 | 3639 | 3613 | 3621 | 0 | +7.03(+0.19%) |
Jun 22, 2017 | 3611 | 3623 | 3608 | 3614 | 0 | +3.41(+0.09%) |
Jun 21, 2017 | 3644 | 3645 | 3598 | 3611 | 0 | -32.77(-0.90%) |
Jun 20, 2017 | 3665 | 3666 | 3637 | 3644 | 0 | -21.90(-0.60%) |
Jun 19, 2017 | 3674 | 3684 | 3657 | 3665 | 0 | -8.98(-0.24%) |
Jun 18, 2017 | 3685 | 3691 | 3664 | 3674 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3685 | 3691 | 3664 | 3674 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3685 | 3691 | 3664 | 3674 | 0 | -10.48(-0.28%) |
Jun 15, 2017 | 3708 | 3710 | 3666 | 3685 | 0 | -23.34(-0.63%) |
Jun 14, 2017 | 3709 | 3715 | 3701 | 3708 | 0 | -1.03(-0.03%) |
Jun 13, 2017 | 3685 | 3712 | 3682 | 3709 | 0 | +23.96(+0.65%) |
Jun 12, 2017 | 3684 | 3690 | 3669 | 3685 | 0 | +1.43(+0.04%) |
Jun 11, 2017 | 3694 | 3700 | 3681 | 3684 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3694 | 3700 | 3681 | 3684 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3694 | 3700 | 3681 | 3684 | 0 | -10.14(-0.27%) |
Jun 08, 2017 | 3717 | 3721 | 3684 | 3694 | 0 | -23.35(-0.63%) |
Jun 07, 2017 | 3734 | 3738 | 3712 | 3717 | 0 | -16.43(-0.44%) |
Jun 06, 2017 | 3722 | 3740 | 3722 | 3734 | 0 | +11.39(+0.31%) |
Jun 05, 2017 | 3724 | 3726 | 3709 | 3722 | 0 | -1.72(-0.05%) |
Jun 04, 2017 | 3716 | 3728 | 3709 | 3724 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3716 | 3728 | 3709 | 3724 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3716 | 3728 | 3709 | 3724 | 0 | +8.15(+0.22%) |
Jun 01, 2017 | 3691 | 3719 | 3691 | 3716 | 0 | +24.93(+0.68%) |
May 31, 2017 | 3726 | 3726 | 3682 | 3691 | 0 | -34.49(-0.93%) |
May 30, 2017 | 3717 | 3733 | 3716 | 3726 | 0 | +8.09(+0.22%) |
May 29, 2017 | 3714 | 3721 | 3705 | 3717 | 0 | +3.08(+0.08%) |
May 28, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +10.70(+0.29%) |
May 25, 2017 | 3703 | 3709 | 3691 | 3704 | 0 | +0.39(+0.01%) |
May 24, 2017 | 3675 | 3706 | 3675 | 3703 | 0 | +28.40(+0.77%) |
May 23, 2017 | 3651 | 3678 | 3650 | 3675 | 0 | +23.63(+0.65%) |
May 22, 2017 | 3662 | 3662 | 3631 | 3651 | 0 | -10.34(-0.28%) |
May 21, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +14.24(+0.39%) |
May 18, 2017 | 3708 | 3708 | 3643 | 3647 | 0 | -60.50(-1.63%) |
May 17, 2017 | 3728 | 3737 | 3695 | 3708 | 0 | -20.17(-0.54%) |
May 16, 2017 | 3740 | 3743 | 3721 | 3728 | 0 | -11.89(-0.32%) |
May 15, 2017 | 3712 | 3742 | 3712 | 3740 | 0 | +27.97(+0.75%) |
May 14, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +20.83(+0.56%) |
May 11, 2017 | 3695 | 3700 | 3678 | 3691 | 0 | -3.73(-0.10%) |
May 10, 2017 | 3681 | 3705 | 3681 | 3695 | 0 | +13.61(+0.37%) |
May 09, 2017 | 3693 | 3701 | 3674 | 3681 | 0 | -11.96(-0.32%) |
May 08, 2017 | 3715 | 3718 | 3690 | 3693 | 0 | -21.88(-0.59%) |
May 07, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | -8.27(-0.22%) |
May 04, 2017 | 3728 | 3731 | 3705 | 3723 | 0 | -4.95(-0.13%) |
May 03, 2017 | 3752 | 3754 | 3706 | 3728 | 0 | -23.29(-0.62%) |
May 02, 2017 | 3688 | 3757 | 3688 | 3752 | 0 | +63.09(+1.71%) |