Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 3223 | 3225 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 3223 | 3225 | 3201 | 3220 | 0 | -7.23(-0.22%) |
Sep 28, 2017 | 3243 | 3250 | 3220 | 3227 | 0 | -9.01(-0.28%) |
Sep 27, 2017 | 3207 | 3242 | 3206 | 3236 | 0 | +24.11(+0.75%) |
Sep 26, 2017 | 3213 | 3217 | 3203 | 3212 | 0 | -3.87(-0.12%) |
Sep 25, 2017 | 3232 | 3234 | 3214 | 3216 | 0 | -4.34(-0.13%) |
Sep 24, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +6.43(+0.20%) |
Sep 21, 2017 | 3208 | 3219 | 3204 | 3214 | 0 | -4.25(-0.13%) |
Sep 20, 2017 | 3221 | 3227 | 3214 | 3218 | 0 | -7.88(-0.24%) |
Sep 19, 2017 | 3249 | 3251 | 3221 | 3226 | 0 | -15.90(-0.49%) |
Sep 18, 2017 | 3230 | 3246 | 3225 | 3242 | 0 | +32.29(+1.01%) |
Sep 17, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | -11.39(-0.35%) |
Sep 14, 2017 | 3229 | 3230 | 3210 | 3221 | 0 | -9.41(-0.29%) |
Sep 13, 2017 | 3235 | 3237 | 3221 | 3230 | 0 | -5.33(-0.16%) |
Sep 12, 2017 | 3241 | 3241 | 3226 | 3236 | 0 | +7.18(+0.22%) |
Sep 11, 2017 | 3239 | 3241 | 3222 | 3229 | 0 | -0.05(-0.00%) |
Sep 10, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.50(+0.02%) |
Sep 07, 2017 | 3242 | 3254 | 3227 | 3228 | 0 | -4.41(-0.14%) |
Sep 06, 2017 | 3250 | 3255 | 3224 | 3232 | 0 | -18.79(-0.58%) |
Sep 05, 2017 | 3238 | 3259 | 3237 | 3251 | 0 | +20.29(+0.63%) |
Sep 04, 2017 | 3274 | 3275 | 3227 | 3231 | 0 | -46.29(-1.41%) |
Sep 03, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +0.00(+0.00%) |
Aug 31, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +12.00(+0.37%) |
Aug 30, 2017 | 3259 | 3270 | 3258 | 3265 | 0 | +15.92(+0.49%) |
Aug 29, 2017 | 3256 | 3263 | 3245 | 3249 | 0 | -18.28(-0.56%) |
Aug 28, 2017 | 3256 | 3273 | 3252 | 3268 | 0 | +8.05(+0.25%) |
Aug 27, 2017 | 3276 | 3276 | 3258 | 3260 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3276 | 3276 | 3258 | 3260 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3276 | 3276 | 3258 | 3260 | 0 | -12.59(-0.38%) |
Aug 24, 2017 | 3268 | 3276 | 3265 | 3272 | 0 | +12.11(+0.37%) |
Aug 23, 2017 | 3266 | 3279 | 3260 | 3260 | 0 | -3.74(-0.11%) |
Aug 22, 2017 | 3254 | 3276 | 3252 | 3264 | 0 | +16.80(+0.52%) |
Aug 21, 2017 | 3255 | 3262 | 3244 | 3247 | 0 | -5.00(-0.15%) |
Aug 20, 2017 | 3256 | 3270 | 3249 | 3252 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3256 | 3270 | 3249 | 3252 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3256 | 3270 | 3249 | 3252 | 0 | -16.89(-0.52%) |
Aug 17, 2017 | 3267 | 3272 | 3259 | 3269 | 0 | -10.07(-0.31%) |
Aug 16, 2017 | 3282 | 3285 | 3259 | 3279 | 0 | -15.98(-0.48%) |
Aug 15, 2017 | 3320 | 3322 | 3291 | 3295 | 0 | -13.76(-0.42%) |
Aug 14, 2017 | 3296 | 3310 | 3294 | 3309 | 0 | +28.97(+0.88%) |
Aug 13, 2017 | 3294 | 3297 | 3277 | 3280 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3294 | 3297 | 3277 | 3280 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3294 | 3297 | 3277 | 3280 | 0 | -43.52(-1.31%) |
Aug 10, 2017 | 3322 | 3343 | 3317 | 3323 | 0 | +5.16(+0.16%) |
Aug 09, 2017 | 3325 | 3331 | 3308 | 3318 | 0 | +0.00(+0.00%) |
Aug 08, 2017 | 3325 | 3331 | 3308 | 3318 | 0 | -2.59(-0.08%) |
Aug 07, 2017 | 3329 | 3338 | 3314 | 3321 | 0 | -5.85(-0.18%) |
Aug 06, 2017 | 3347 | 3347 | 3327 | 3327 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3347 | 3347 | 3327 | 3327 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3347 | 3347 | 3327 | 3327 | 0 | -16.40(-0.49%) |
Aug 03, 2017 | 3336 | 3344 | 3332 | 3343 | 0 | -5.88(-0.18%) |
Aug 02, 2017 | 3338 | 3349 | 3322 | 3349 | 0 | +10.60(+0.32%) |
Aug 01, 2017 | 3322 | 3338 | 3322 | 3338 | 0 | +8.68(+0.26%) |
Jul 31, 2017 | 3338 | 3339 | 3320 | 3330 | 0 | -1.23(-0.04%) |
Jul 30, 2017 | 3342 | 3347 | 3319 | 3331 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 3342 | 3347 | 3319 | 3331 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 3342 | 3347 | 3319 | 3331 | 0 | -23.96(-0.71%) |
Jul 27, 2017 | 3343 | 3355 | 3340 | 3355 | 0 | +17.99(+0.54%) |
Jul 26, 2017 | 3337 | 3348 | 3324 | 3337 | 0 | +8.89(+0.27%) |
Jul 25, 2017 | 3314 | 3333 | 3314 | 3328 | 0 | +17.03(+0.51%) |
Jul 24, 2017 | 3307 | 3315 | 3295 | 3311 | 0 | -3.32(-0.10%) |
Jul 23, 2017 | 3293 | 3319 | 3291 | 3314 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 3293 | 3319 | 3291 | 3314 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 3293 | 3319 | 3291 | 3314 | 0 | +20.99(+0.64%) |
Jul 20, 2017 | 3327 | 3331 | 3287 | 3293 | 0 | -31.94(-0.96%) |
Jul 19, 2017 | 3303 | 3328 | 3299 | 3325 | 0 | +18.99(+0.57%) |
Jul 18, 2017 | 3292 | 3308 | 3289 | 3306 | 0 | +7.84(+0.24%) |
Jul 17, 2017 | 3296 | 3301 | 3288 | 3298 | 0 | +10.81(+0.33%) |
Jul 16, 2017 | 3240 | 3287 | 3236 | 3287 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 3240 | 3287 | 3236 | 3287 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 3240 | 3287 | 3236 | 3287 | 0 | +51.76(+1.60%) |
Jul 13, 2017 | 3219 | 3236 | 3219 | 3236 | 0 | +26.76(+0.83%) |
Jul 12, 2017 | 3220 | 3223 | 3196 | 3209 | 0 | -9.89(-0.31%) |
Jul 11, 2017 | 3249 | 3249 | 3213 | 3219 | 0 | -27.55(-0.85%) |
Jul 10, 2017 | 3237 | 3248 | 3233 | 3246 | 0 | +17.34(+0.54%) |
Jul 09, 2017 | 3219 | 3230 | 3210 | 3229 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 3219 | 3230 | 3210 | 3229 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 3219 | 3230 | 3210 | 3229 | 0 | +2.67(+0.08%) |
Jul 06, 2017 | 3249 | 3251 | 3222 | 3226 | 0 | -22.37(-0.69%) |
Jul 05, 2017 | 3210 | 3249 | 3200 | 3249 | 0 | +37.54(+1.17%) |
Jul 04, 2017 | 3231 | 3233 | 3205 | 3211 | 0 | -12.29(-0.38%) |