Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3917 | 3926 | 3899 | 3915 | 0 | -2.60(-0.07%) |
Aug 30, 2017 | 3922 | 3932 | 3910 | 3917 | 0 | -5.05(-0.13%) |
Aug 29, 2017 | 3928 | 3928 | 3910 | 3922 | 0 | -6.26(-0.16%) |
Aug 28, 2017 | 3933 | 3946 | 3914 | 3928 | 0 | -4.16(-0.11%) |
Aug 27, 2017 | 3915 | 3935 | 3909 | 3933 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3915 | 3935 | 3909 | 3933 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3915 | 3935 | 3909 | 3933 | 0 | +17.71(+0.45%) |
Aug 24, 2017 | 3896 | 3922 | 3886 | 3915 | 0 | +18.89(+0.48%) |
Aug 23, 2017 | 3886 | 3901 | 3875 | 3896 | 0 | +10.06(+0.26%) |
Aug 22, 2017 | 3876 | 3890 | 3876 | 3886 | 0 | +9.85(+0.25%) |
Aug 21, 2017 | 3887 | 3894 | 3871 | 3876 | 0 | -11.05(-0.28%) |
Aug 20, 2017 | 3883 | 3891 | 3879 | 3887 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3883 | 3891 | 3879 | 3887 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3883 | 3891 | 3879 | 3887 | 0 | +3.96(+0.10%) |
Aug 17, 2017 | 3883 | 3897 | 3869 | 3883 | 0 | +0.29(+0.01%) |
Aug 16, 2017 | 3847 | 3895 | 3847 | 3883 | 0 | +35.66(+0.93%) |
Aug 15, 2017 | 3824 | 3860 | 3822 | 3847 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 3824 | 3860 | 3822 | 3847 | 0 | +23.11(+0.60%) |
Aug 13, 2017 | 3842 | 3846 | 3814 | 3824 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3842 | 3846 | 3814 | 3824 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3842 | 3846 | 3814 | 3824 | 0 | -18.08(-0.47%) |
Aug 10, 2017 | 3864 | 3869 | 3835 | 3842 | 0 | -22.15(-0.57%) |
Aug 09, 2017 | 3893 | 3893 | 3855 | 3864 | 0 | -28.84(-0.74%) |
Aug 08, 2017 | 3906 | 3906 | 3887 | 3893 | 0 | -12.55(-0.32%) |
Aug 07, 2017 | 3880 | 3909 | 3872 | 3906 | 0 | +26.09(+0.67%) |
Aug 06, 2017 | 3856 | 3881 | 3855 | 3880 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3856 | 3881 | 3855 | 3880 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3856 | 3881 | 3855 | 3880 | 0 | +23.97(+0.62%) |
Aug 03, 2017 | 3873 | 3874 | 3848 | 3856 | 0 | -16.94(-0.44%) |
Aug 02, 2017 | 3858 | 3877 | 3857 | 3873 | 0 | +15.03(+0.39%) |
Aug 01, 2017 | 3848 | 3860 | 3843 | 3858 | 0 | +9.69(+0.25%) |
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%) |