Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3240 | 3320 | 3238 | 3281 | 34,669 | +41.37(+1.28%) |
Oct 30, 2017 | 3241 | 3287 | 3211 | 3240 | 27,860 | +0.00(+0.00%) |
Oct 27, 2017 | 3210 | 3245 | 3190 | 3240 | 22,563 | +37.00(+1.16%) |
Oct 26, 2017 | 3160 | 3212 | 3140 | 3203 | 41,322 | +43.86(+1.39%) |
Oct 25, 2017 | 3225 | 3228 | 3146 | 3159 | 34,349 | -46.77(-1.46%) |
Oct 24, 2017 | 3208 | 3240 | 3186 | 3206 | 43,197 | +15.87(+0.50%) |
Oct 23, 2017 | 3250 | 3250 | 3161 | 3190 | 25,188 | -33.21(-1.03%) |
Oct 20, 2017 | 3150 | 3294 | 3150 | 3223 | 37,388 | +95.72(+3.06%) |
Oct 19, 2017 | 2989 | 3155 | 2962 | 3128 | 40,212 | +227.45(+7.84%) |
Oct 18, 2017 | 2904 | 2920 | 2885 | 2900 | 20,663 | -2.90(-0.10%) |
Oct 17, 2017 | 2952 | 2970 | 2898 | 2903 | 20,648 | -42.58(-1.45%) |
Oct 16, 2017 | 2945 | 2956 | 2938 | 2946 | 16,803 | +5.65(+0.19%) |
Oct 13, 2017 | 2941 | 2946 | 2926 | 2940 | 18,693 | +11.80(+0.40%) |
Oct 12, 2017 | 2934 | 2969 | 2913 | 2928 | 19,398 | +4.96(+0.17%) |
Oct 11, 2017 | 2906 | 2919 | 2897 | 2923 | 18,385 | +18.15(+0.62%) |
Oct 10, 2017 | 2899 | 2909 | 2862 | 2905 | 13,857 | +15.39(+0.53%) |
Oct 09, 2017 | 2894 | 2914 | 2877 | 2890 | 26,585 | -1.28(-0.04%) |
Oct 06, 2017 | 2874 | 2912 | 2851 | 2891 | 30,966 | +14.24(+0.50%) |
Oct 05, 2017 | 2926 | 2933 | 2857 | 2877 | 33,107 | -64.99(-2.21%) |
Oct 04, 2017 | 2900 | 2950 | 2877 | 2942 | 22,547 | +47.40(+1.64%) |
Oct 03, 2017 | 2857 | 2904 | 2845 | 2894 | 32,565 | +58.17(+2.05%) |
Oct 02, 2017 | 2862 | 2864 | 2828 | 2836 | 27,394 | -18.93(-0.66%) |
Sep 29, 2017 | 2859 | 2891 | 2848 | 2855 | 26,093 | -18.37(-0.64%) |
Sep 28, 2017 | 2846 | 2885 | 2840 | 2873 | 24,809 | +29.88(+1.05%) |
Sep 27, 2017 | 2855 | 2872 | 2826 | 2843 | 26,192 | -2.57(-0.09%) |
Sep 26, 2017 | 2816 | 2851 | 2816 | 2846 | 16,974 | +34.56(+1.23%) |
Sep 25, 2017 | 2836 | 2845 | 2805 | 2812 | 22,951 | -26.05(-0.92%) |
Sep 22, 2017 | 2810 | 2840 | 2807 | 2838 | 13,033 | +29.06(+1.03%) |
Sep 21, 2017 | 2800 | 2828 | 2789 | 2808 | 20,594 | +13.05(+0.47%) |
Sep 20, 2017 | 2847 | 2863 | 2784 | 2795 | 18,442 | -40.51(-1.43%) |
Sep 19, 2017 | 2806 | 2847 | 2795 | 2836 | 24,305 | +41.40(+1.48%) |
Sep 18, 2017 | 2790 | 2799 | 2769 | 2795 | 24,754 | +44.36(+1.61%) |
Sep 15, 2017 | 2779 | 2808 | 2750 | 2750 | 30,368 | -28.64(-1.03%) |
Sep 14, 2017 | 2777 | 2795 | 2726 | 2779 | 26,242 | -12.75(-0.46%) |
Sep 13, 2017 | 2798 | 2806 | 2752 | 2792 | 18,447 | -8.03(-0.29%) |
Sep 12, 2017 | 2825 | 2843 | 2778 | 2800 | 17,920 | -19.38(-0.69%) |
Sep 11, 2017 | 2769 | 2821 | 2754 | 2819 | 33,996 | +67.29(+2.45%) |
Sep 08, 2017 | 2701 | 2754 | 2700 | 2752 | 19,860 | +39.00(+1.44%) |
Sep 07, 2017 | 2709 | 2719 | 2696 | 2713 | 19,278 | +8.70(+0.32%) |
Sep 06, 2017 | 2712 | 2719 | 2694 | 2704 | 22,223 | -0.95(-0.04%) |
Sep 05, 2017 | 2706 | 2707 | 2675 | 2705 | 11,239 | -3.26(-0.12%) |
Sep 01, 2017 | 2715 | 2733 | 2703 | 2708 | 19,192 | -12.64(-0.46%) |
Aug 31, 2017 | 2666 | 2721 | 2648 | 2721 | 43,661 | +61.52(+2.31%) |
Aug 30, 2017 | 2640 | 2676 | 2640 | 2659 | 21,438 | +13.97(+0.53%) |
Aug 29, 2017 | 2664 | 2678 | 2607 | 2645 | 42,985 | -24.64(-0.92%) |
Aug 28, 2017 | 2698 | 2702 | 2664 | 2670 | 13,151 | -24.11(-0.89%) |
Aug 25, 2017 | 2689 | 2712 | 2686 | 2694 | 21,476 | +11.15(+0.42%) |
Aug 24, 2017 | 2695 | 2697 | 2673 | 2683 | 27,719 | -8.58(-0.32%) |
Aug 23, 2017 | 2703 | 2715 | 2685 | 2692 | 17,765 | -20.34(-0.75%) |
Aug 22, 2017 | 2713 | 2732 | 2698 | 2712 | 12,363 | +8.99(+0.33%) |
Aug 21, 2017 | 2676 | 2710 | 2661 | 2703 | 18,133 | +19.34(+0.72%) |
Aug 18, 2017 | 2737 | 2760 | 2682 | 2684 | 32,574 | -66.19(-2.41%) |
Aug 17, 2017 | 2752 | 2776 | 2742 | 2750 | 18,552 | -10.44(-0.38%) |
Aug 16, 2017 | 2734 | 2760 | 2723 | 2760 | 15,457 | +24.68(+0.90%) |
Aug 15, 2017 | 2741 | 2758 | 2720 | 2736 | 20,098 | -6.59(-0.24%) |
Aug 14, 2017 | 2712 | 2767 | 2712 | 2742 | 33,100 | +36.39(+1.34%) |
Aug 11, 2017 | 2663 | 2709 | 2650 | 2706 | 12,935 | +39.77(+1.49%) |
Aug 10, 2017 | 2735 | 2745 | 2671 | 2666 | 46,859 | -75.10(-2.74%) |
Aug 09, 2017 | 2720 | 2749 | 2717 | 2741 | 15,653 | +7.61(+0.28%) |
Aug 08, 2017 | 2697 | 2734 | 2680 | 2733 | 15,263 | +37.85(+1.40%) |
Aug 07, 2017 | 2678 | 2701 | 2657 | 2696 | 19,429 | +20.05(+0.75%) |
Aug 04, 2017 | 2705 | 2723 | 2675 | 2676 | 19,244 | -29.18(-1.08%) |
Aug 03, 2017 | 2639 | 2705 | 2639 | 2705 | 24,142 | +29.09(+1.09%) |
Aug 02, 2017 | 2645 | 2684 | 2638 | 2676 | 22,752 | +29.60(+1.12%) |