Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2460 | 2478 | 2418 | 2436 | 4,096 | -24.00(-0.98%) |
Nov 29, 2017 | 2412 | 2508 | 2379 | 2460 | 4,137 | +48.00(+1.99%) |
Nov 28, 2017 | 2436 | 2454 | 2394 | 2412 | 6,724 | +12.00(+0.50%) |
Nov 27, 2017 | 2460 | 2481 | 2364 | 2400 | 5,481 | -60.00(-2.44%) |
Nov 24, 2017 | 2454 | 2529 | 2411 | 2460 | 4,233 | +30.00(+1.23%) |
Nov 22, 2017 | 2454 | 2484 | 2418 | 2430 | 10,238 | +18.00(+0.75%) |
Nov 21, 2017 | 2358 | 2430 | 2358 | 2412 | 9,358 | +72.00(+3.08%) |
Nov 20, 2017 | 2154 | 2358 | 2122 | 2340 | 12,463 | +204.00(+9.55%) |
Nov 17, 2017 | 2052 | 2160 | 2040 | 2136 | 8,589 | +66.00(+3.19%) |
Nov 16, 2017 | 1986 | 2100 | 1986 | 2070 | 23,702 | +30.00(+1.47%) |
Nov 15, 2017 | 2250 | 2262 | 2022 | 2040 | 82,137 | -1344.00(-39.72%) |
Nov 14, 2017 | 3330 | 3390 | 3294 | 3384 | 3,925 | +60.00(+1.81%) |
Nov 13, 2017 | 3324 | 3397 | 3294 | 3324 | 4,605 | -30.00(-0.89%) |
Nov 10, 2017 | 3390 | 3432 | 3294 | 3354 | 3,767 | -48.00(-1.41%) |
Nov 09, 2017 | 3372 | 3486 | 3371 | 3402 | 4,754 | -36.00(-1.05%) |
Nov 08, 2017 | 3336 | 3456 | 3306 | 3438 | 5,106 | +138.00(+4.18%) |
Nov 07, 2017 | 3336 | 3336 | 3222 | 3300 | 3,082 | -30.00(-0.90%) |
Nov 06, 2017 | 3312 | 3372 | 3276 | 3330 | 3,253 | +6.00(+0.18%) |
Nov 03, 2017 | 3270 | 3354 | 3270 | 3324 | 3,900 | +60.00(+1.84%) |
Nov 02, 2017 | 3342 | 3342 | 3228 | 3264 | 5,860 | -114.00(-3.37%) |
Nov 01, 2017 | 3198 | 3552 | 3198 | 3378 | 7,885 | +189.00(+5.93%) |
Oct 31, 2017 | 3078 | 3324 | 2922 | 3189 | 5,766 | -87.00(-2.66%) |
Oct 30, 2017 | 3234 | 3384 | 3228 | 3276 | 6,517 | +54.00(+1.68%) |
Oct 27, 2017 | 3120 | 3228 | 3090 | 3222 | 4,144 | +102.00(+3.27%) |
Oct 26, 2017 | 3096 | 3138 | 3042 | 3120 | 3,077 | -6.00(-0.19%) |
Oct 25, 2017 | 3138 | 3174 | 2974 | 3126 | 2,793 | -6.00(-0.19%) |
Oct 24, 2017 | 3144 | 3192 | 3078 | 3132 | 4,054 | -12.00(-0.38%) |
Oct 23, 2017 | 3246 | 3276 | 3126 | 3144 | 4,209 | -120.00(-3.68%) |
Oct 20, 2017 | 3228 | 3312 | 3180 | 3264 | 5,161 | +60.00(+1.87%) |
Oct 19, 2017 | 3210 | 3252 | 3162 | 3204 | 3,869 | -42.00(-1.29%) |
Oct 18, 2017 | 3204 | 3288 | 3192 | 3246 | 5,464 | +48.00(+1.50%) |
Oct 17, 2017 | 3138 | 3234 | 3108 | 3198 | 3,944 | +72.00(+2.30%) |
Oct 16, 2017 | 3126 | 3168 | 3078 | 3126 | 4,249 | +24.00(+0.77%) |
Oct 13, 2017 | 3084 | 3102 | 3024 | 3102 | 3,616 | +42.00(+1.37%) |
Oct 12, 2017 | 3078 | 3104 | 3012 | 3060 | 5,751 | -42.00(-1.35%) |
Oct 11, 2017 | 3054 | 3162 | 3028 | 3102 | 4,569 | +60.00(+1.97%) |
Oct 10, 2017 | 3042 | 3054 | 2982 | 3042 | 2,680 | +36.00(+1.20%) |
Oct 09, 2017 | 3048 | 3078 | 2988 | 3006 | 3,227 | -54.00(-1.76%) |
Oct 06, 2017 | 3150 | 3174 | 2964 | 3060 | 6,278 | -138.00(-4.32%) |
Oct 05, 2017 | 3072 | 3210 | 3030 | 3198 | 5,530 | +114.00(+3.70%) |
Oct 04, 2017 | 3156 | 3216 | 3078 | 3084 | 5,231 | -66.00(-2.10%) |
Oct 03, 2017 | 3090 | 3162 | 2962 | 3150 | 11,304 | +30.00(+0.96%) |
Oct 02, 2017 | 2838 | 3126 | 2790 | 3120 | 14,489 | +282.00(+9.94%) |
Sep 29, 2017 | 2814 | 2862 | 2778 | 2838 | 4,612 | +36.00(+1.28%) |
Sep 28, 2017 | 2826 | 2826 | 2742 | 2802 | 8,844 | -12.00(-0.43%) |
Sep 27, 2017 | 2730 | 2814 | 8,242 | -12.00(-0.42%) | ||
Sep 26, 2017 | 2814 | 2880 | 2814 | 2826 | 3,650 | -42.00(-1.46%) |
Sep 25, 2017 | 2820 | 2910 | 2790 | 2868 | 6,240 | +54.00(+1.92%) |
Sep 22, 2017 | 2826 | 2844 | 2778 | 2814 | 2,639 | -18.00(-0.64%) |
Sep 21, 2017 | 2874 | 2892 | 2808 | 2832 | 3,290 | -36.00(-1.26%) |
Sep 20, 2017 | 2814 | 2874 | 2796 | 2868 | 3,865 | +66.00(+2.36%) |
Sep 19, 2017 | 2784 | 2808 | 2742 | 2802 | 3,504 | +36.00(+1.30%) |
Sep 18, 2017 | 2748 | 2790 | 2718 | 2766 | 4,281 | +12.00(+0.44%) |
Sep 15, 2017 | 2778 | 2790 | 2724 | 2754 | 12,226 | -18.00(-0.65%) |
Sep 14, 2017 | 2766 | 2814 | 2748 | 2772 | 4,392 | +6.00(+0.22%) |
Sep 13, 2017 | 2784 | 2820 | 2757 | 2766 | 3,950 | -18.00(-0.65%) |
Sep 12, 2017 | 2772 | 2808 | 2748 | 2784 | 3,592 | +0.00(+0.00%) |
Sep 11, 2017 | 2760 | 2814 | 2712 | 2784 | 5,212 | +48.00(+1.75%) |
Sep 08, 2017 | 2670 | 2778 | 2652 | 2736 | 4,680 | +66.00(+2.47%) |
Sep 07, 2017 | 2742 | 2874 | 2670 | 2670 | 7,490 | -66.00(-2.41%) |
Sep 06, 2017 | 2610 | 2790 | 2574 | 2736 | 7,467 | +138.00(+5.31%) |
Sep 05, 2017 | 2586 | 2616 | 2544 | 2598 | 6,513 | -6.00(-0.23%) |