Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3253 | 3277 | 3251 | 3273 | 0 | +19.79(+0.61%) |
Jul 30, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +3.46(+0.11%) |
Jul 27, 2017 | 3244 | 3252 | 3221 | 3250 | 0 | +2.11(+0.06%) |
Jul 26, 2017 | 3244 | 3265 | 3228 | 3248 | 0 | +3.98(+0.12%) |
Jul 25, 2017 | 3249 | 3262 | 3233 | 3244 | 0 | -6.91(-0.21%) |
Jul 24, 2017 | 3231 | 3261 | 3230 | 3251 | 0 | +12.62(+0.39%) |
Jul 23, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | -6.88(-0.21%) |
Jul 20, 2017 | 3228 | 3246 | 3225 | 3245 | 0 | +13.88(+0.43%) |
Jul 19, 2017 | 3181 | 3233 | 3180 | 3231 | 0 | +43.41(+1.36%) |
Jul 18, 2017 | 3160 | 3188 | 3150 | 3188 | 0 | +11.11(+0.35%) |
Jul 17, 2017 | 3220 | 3230 | 3140 | 3176 | 0 | -45.96(-1.43%) |
Jul 16, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +4.26(+0.13%) |
Jul 13, 2017 | 3192 | 3219 | 3190 | 3218 | 0 | +20.62(+0.64%) |
Jul 12, 2017 | 3202 | 3215 | 3178 | 3198 | 0 | -5.50(-0.17%) |
Jul 11, 2017 | 3202 | 3227 | 3199 | 3203 | 0 | -9.59(-0.30%) |
Jul 10, 2017 | 3208 | 3223 | 3203 | 3213 | 0 | -5.33(-0.17%) |
Jul 09, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +5.52(+0.17%) |
Jul 06, 2017 | 3204 | 3216 | 3189 | 3212 | 0 | +5.31(+0.17%) |
Jul 05, 2017 | 3179 | 3207 | 3175 | 3207 | 0 | +24.33(+0.76%) |
Jul 04, 2017 | 3193 | 3193 | 3174 | 3183 | 0 | -13.11(-0.41%) |
Jul 03, 2017 | 3192 | 3196 | 3177 | 3196 | 0 | +3.48(+0.11%) |
Jun 30, 2017 | 3177 | 3193 | 3172 | 3192 | 0 | +4.37(+0.14%) |
Jun 29, 2017 | 3175 | 3189 | 3174 | 3188 | 0 | +14.86(+0.47%) |
Jun 28, 2017 | 3184 | 3193 | 3171 | 3173 | 0 | -18.00(-0.56%) |
Jun 27, 2017 | 3183 | 3193 | 3172 | 3191 | 0 | +5.76(+0.18%) |
Jun 26, 2017 | 3157 | 3188 | 3157 | 3185 | 0 | +27.57(+0.87%) |
Jun 25, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +10.42(+0.33%) |
Jun 22, 2017 | 3152 | 3187 | 3147 | 3147 | 0 | -8.76(-0.28%) |
Jun 21, 2017 | 3149 | 3157 | 3133 | 3156 | 0 | +16.20(+0.52%) |
Jun 20, 2017 | 3148 | 3150 | 3135 | 3140 | 0 | -4.36(-0.14%) |
Jun 19, 2017 | 3122 | 3147 | 3122 | 3144 | 0 | +21.20(+0.68%) |
Jun 18, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | -9.32(-0.30%) |
Jun 15, 2017 | 3126 | 3138 | 3117 | 3132 | 0 | +1.82(+0.06%) |
Jun 14, 2017 | 3147 | 3149 | 3125 | 3131 | 0 | -23.07(-0.73%) |
Jun 13, 2017 | 3134 | 3156 | 3131 | 3154 | 0 | +13.86(+0.44%) |
Jun 12, 2017 | 3150 | 3165 | 3135 | 3140 | 0 | -18.52(-0.59%) |
Jun 11, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +8.07(+0.26%) |
Jun 08, 2017 | 3136 | 3153 | 3133 | 3150 | 0 | +10.01(+0.32%) |
Jun 07, 2017 | 3102 | 3141 | 3099 | 3140 | 0 | +38.19(+1.23%) |
Jun 06, 2017 | 3085 | 3103 | 3079 | 3102 | 0 | +10.47(+0.34%) |
Jun 05, 2017 | 3102 | 3106 | 3085 | 3092 | 0 | -13.88(-0.45%) |
Jun 04, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +2.92(+0.09%) |
Jun 01, 2017 | 3108 | 3114 | 3098 | 3103 | 0 | -14.56(-0.47%) |
May 31, 2017 | 3125 | 3143 | 3112 | 3117 | 0 | +7.12(+0.23%) |
May 30, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 29, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 28, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +2.23(+0.07%) |
May 25, 2017 | 3055 | 3115 | 3053 | 3108 | 0 | +43.75(+1.43%) |
May 24, 2017 | 3048 | 3065 | 3022 | 3064 | 0 | +2.13(+0.07%) |
May 23, 2017 | 3069 | 3084 | 3051 | 3062 | 0 | -13.73(-0.45%) |
May 22, 2017 | 3087 | 3104 | 3063 | 3076 | 0 | -14.95(-0.48%) |
May 21, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.49(+0.02%) |
May 18, 2017 | 3082 | 3103 | 3078 | 3090 | 0 | -14.30(-0.46%) |
May 17, 2017 | 3108 | 3120 | 3101 | 3104 | 0 | -8.52(-0.27%) |
May 16, 2017 | 3083 | 3114 | 3061 | 3113 | 0 | +22.73(+0.74%) |
May 15, 2017 | 3086 | 3099 | 3086 | 3090 | 0 | +6.72(+0.22%) |
May 14, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +22.01(+0.72%) |
May 11, 2017 | 3037 | 3064 | 3017 | 3062 | 0 | +8.72(+0.29%) |
May 10, 2017 | 3078 | 3091 | 3052 | 3053 | 0 | -27.75(-0.90%) |
May 09, 2017 | 3065 | 3084 | 3057 | 3081 | 0 | +1.92(+0.06%) |
May 08, 2017 | 3090 | 3093 | 3068 | 3079 | 0 | -24.43(-0.79%) |
May 07, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | -24.33(-0.78%) |
May 04, 2017 | 3127 | 3144 | 3111 | 3127 | 0 | -7.98(-0.25%) |
May 03, 2017 | 3138 | 3148 | 3124 | 3135 | 0 | -8.36(-0.27%) |
May 02, 2017 | 3147 | 3155 | 3137 | 3144 | 0 | -10.95(-0.35%) |