Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3531 | 3545 | 3526 | 3534 | 0 | -14.75(-0.42%) |
Jan 30, 2018 | 3564 | 3576 | 3549 | 3549 | 0 | -28.33(-0.79%) |
Jan 29, 2018 | 3577 | 3591 | 3576 | 3577 | 0 | +9.93(+0.28%) |
Jan 28, 2018 | 3574 | 3576 | 3561 | 3567 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 3574 | 3576 | 3561 | 3567 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 3574 | 3576 | 3561 | 3567 | 0 | -5.48(-0.15%) |
Jan 25, 2018 | 3610 | 3610 | 3565 | 3573 | 0 | -36.62(-1.01%) |
Jan 24, 2018 | 3591 | 3612 | 3581 | 3609 | 0 | +17.16(+0.48%) |
Jan 23, 2018 | 3577 | 3595 | 3576 | 3592 | 0 | +22.65(+0.63%) |
Jan 22, 2018 | 3552 | 3569 | 3542 | 3569 | 0 | +19.07(+0.54%) |
Jan 21, 2018 | 3516 | 3552 | 3515 | 3550 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 3516 | 3552 | 3515 | 3550 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 3516 | 3552 | 3515 | 3550 | 0 | +29.05(+0.82%) |
Jan 18, 2018 | 3556 | 3561 | 3518 | 3521 | 0 | -20.60(-0.58%) |
Jan 17, 2018 | 3543 | 3549 | 3535 | 3542 | 0 | -8.30(-0.23%) |
Jan 16, 2018 | 3537 | 3557 | 3528 | 3550 | 0 | +13.80(+0.39%) |
Jan 15, 2018 | 3532 | 3539 | 3529 | 3536 | 0 | +15.85(+0.45%) |
Jan 14, 2018 | 3528 | 3531 | 3517 | 3521 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 3528 | 3531 | 3517 | 3521 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 3528 | 3531 | 3517 | 3521 | 0 | +7.88(+0.22%) |
Jan 11, 2018 | 3524 | 3524 | 3512 | 3513 | 0 | -7.77(-0.22%) |
Jan 10, 2018 | 3519 | 3523 | 3511 | 3520 | 0 | -4.20(-0.12%) |
Jan 09, 2018 | 3515 | 3532 | 3515 | 3525 | 0 | +12.47(+0.36%) |
Jan 08, 2018 | 3499 | 3515 | 3495 | 3512 | 0 | +22.73(+0.65%) |
Jan 07, 2018 | 3502 | 3504 | 3480 | 3489 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 3502 | 3504 | 3480 | 3489 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 3502 | 3504 | 3480 | 3489 | 0 | -11.71(-0.33%) |
Jan 04, 2018 | 3476 | 3501 | 3466 | 3501 | 0 | +36.88(+1.06%) |
Jan 03, 2018 | 3435 | 3468 | 3433 | 3464 | 0 | +33.98(+0.99%) |
Jan 02, 2018 | 3406 | 3434 | 3404 | 3430 | 0 | +27.38(+0.80%) |
Jan 01, 2018 | 3401 | 3407 | 3390 | 3403 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 3401 | 3407 | 3390 | 3403 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 3401 | 3407 | 3390 | 3403 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 3401 | 3407 | 3390 | 3403 | 0 | +3.82(+0.11%) |
Dec 28, 2017 | 3392 | 3405 | 3391 | 3399 | 0 | +7.43(+0.22%) |
Dec 27, 2017 | 3383 | 3397 | 3381 | 3392 | 0 | +13.51(+0.40%) |
Dec 26, 2017 | 3384 | 3386 | 3370 | 3378 | 0 | -7.55(-0.22%) |
Dec 25, 2017 | 3390 | 3397 | 3381 | 3386 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 3390 | 3397 | 3381 | 3386 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 3390 | 3397 | 3381 | 3386 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 3390 | 3397 | 3381 | 3386 | 0 | +3.18(+0.09%) |
Dec 21, 2017 | 3389 | 3396 | 3381 | 3383 | 0 | -12.34(-0.36%) |
Dec 20, 2017 | 3404 | 3407 | 3389 | 3395 | 0 | -9.60(-0.28%) |
Dec 19, 2017 | 3422 | 3426 | 3404 | 3404 | 0 | -10.35(-0.30%) |
Dec 18, 2017 | 3423 | 3428 | 3404 | 3415 | 0 | -2.12(-0.06%) |
Dec 17, 2017 | 3416 | 3425 | 3412 | 3417 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 3416 | 3425 | 3412 | 3417 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 3416 | 3425 | 3412 | 3417 | 0 | -18.84(-0.55%) |
Dec 14, 2017 | 3469 | 3469 | 3428 | 3436 | 0 | -32.99(-0.95%) |
Dec 13, 2017 | 3460 | 3469 | 3451 | 3469 | 0 | +3.23(+0.09%) |
Dec 12, 2017 | 3460 | 3466 | 3447 | 3466 | 0 | +5.09(+0.15%) |
Dec 11, 2017 | 3430 | 3463 | 3428 | 3460 | 0 | +35.81(+1.05%) |
Dec 10, 2017 | 3442 | 3463 | 3440 | 3425 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 3442 | 3463 | 3440 | 3425 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 3442 | 3463 | 3440 | 3425 | 0 | +36.50(+1.08%) |
Dec 07, 2017 | 3442 | 3463 | 3440 | 3388 | 0 | -9.07(-0.27%) |
Dec 06, 2017 | 3442 | 3463 | 3440 | 3397 | 0 | -40.85(-1.19%) |
Dec 05, 2017 | 3442 | 3463 | 3440 | 3438 | 0 | -0.41(-0.01%) |
Dec 04, 2017 | 3442 | 3463 | 3440 | 3438 | 0 | -11.07(-0.32%) |
Dec 03, 2017 | 3442 | 3463 | 3440 | 3450 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 3442 | 3463 | 3440 | 3450 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 3442 | 3463 | 3440 | 3450 | 0 | +16.00(+0.47%) |
Nov 30, 2017 | 3429 | 3441 | 3420 | 3434 | 0 | -5.45(-0.16%) |
Nov 29, 2017 | 3448 | 3449 | 3432 | 3439 | 0 | -3.36(-0.10%) |
Nov 28, 2017 | 3436 | 3444 | 3428 | 3442 | 0 | +5.99(+0.17%) |
Nov 27, 2017 | 3443 | 3446 | 3431 | 3436 | 0 | -5.79(-0.17%) |
Nov 26, 2017 | 3430 | 3445 | 3422 | 3442 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 3430 | 3445 | 3422 | 3442 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 3430 | 3445 | 3422 | 3442 | 0 | +18.98(+0.55%) |
Nov 23, 2017 | 3439 | 3441 | 3417 | 3423 | 0 | -6.85(-0.20%) |
Nov 22, 2017 | 3434 | 3443 | 3430 | 3430 | 0 | +6.64(+0.19%) |
Nov 21, 2017 | 3394 | 3430 | 3393 | 3423 | 0 | +36.79(+1.09%) |
Nov 20, 2017 | 3383 | 3391 | 3375 | 3387 | 0 | +4.21(+0.12%) |
Nov 19, 2017 | 3366 | 3385 | 3363 | 3382 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 3366 | 3385 | 3363 | 3382 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 3366 | 3385 | 3363 | 3382 | 0 | +41.08(+1.23%) |
Nov 16, 2017 | 3369 | 3376 | 3341 | 3341 | 0 | -27.40(-0.81%) |
Nov 15, 2017 | 3391 | 3396 | 3367 | 3369 | 0 | -30.39(-0.89%) |
Nov 14, 2017 | 3422 | 3422 | 3394 | 3399 | 0 | -20.04(-0.59%) |
Nov 13, 2017 | 3424 | 3427 | 3416 | 3419 | 0 | -0.97(-0.03%) |
Nov 12, 2017 | 3410 | 3431 | 3404 | 3420 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 3410 | 3431 | 3404 | 3420 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 3410 | 3431 | 3404 | 3420 | 0 | -3.81(-0.11%) |
Nov 09, 2017 | 3420 | 3429 | 3409 | 3424 | 0 | +2.66(+0.08%) |
Nov 08, 2017 | 3409 | 3423 | 3402 | 3421 | 0 | +8.15(+0.24%) |
Nov 07, 2017 | 3390 | 3417 | 3390 | 3413 | 0 | +31.25(+0.92%) |
Nov 06, 2017 | 3380 | 3384 | 3368 | 3382 | 0 | -0.46(-0.01%) |
Nov 05, 2017 | 3382 | 3384 | 3367 | 3382 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 3382 | 3384 | 3367 | 3382 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 3382 | 3384 | 3367 | 3382 | 0 | +1.81(+0.05%) |
Nov 02, 2017 | 3384 | 3394 | 3358 | 3380 | 0 | -11.11(-0.33%) |