Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3361 | 3367 | 3341 | 3361 | 0 | -2.82(-0.08%) |
Aug 30, 2017 | 3362 | 3377 | 3357 | 3364 | 0 | -1.60(-0.05%) |
Aug 29, 2017 | 3362 | 3375 | 3354 | 3365 | 0 | +2.58(+0.08%) |
Aug 28, 2017 | 3336 | 3375 | 3336 | 3363 | 0 | +31.13(+0.93%) |
Aug 27, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +60.01(+1.83%) |
Aug 24, 2017 | 3288 | 3298 | 3266 | 3272 | 0 | -16.19(-0.49%) |
Aug 23, 2017 | 3284 | 3299 | 3274 | 3288 | 0 | -2.53(-0.08%) |
Aug 22, 2017 | 3288 | 3293 | 3275 | 3290 | 0 | +3.32(+0.10%) |
Aug 21, 2017 | 3275 | 3288 | 3270 | 3287 | 0 | +18.19(+0.56%) |
Aug 20, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.29(+0.01%) |
Aug 17, 2017 | 3254 | 3269 | 3251 | 3268 | 0 | +21.98(+0.68%) |
Aug 16, 2017 | 3248 | 3249 | 3229 | 3246 | 0 | -4.81(-0.15%) |
Aug 15, 2017 | 3235 | 3264 | 3235 | 3251 | 0 | +13.90(+0.43%) |
Aug 14, 2017 | 3206 | 3240 | 3206 | 3237 | 0 | +28.82(+0.90%) |
Aug 13, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | -53.21(-1.63%) |
Aug 10, 2017 | 3270 | 3283 | 3236 | 3262 | 0 | -13.82(-0.42%) |
Aug 09, 2017 | 3278 | 3278 | 3264 | 3276 | 0 | -6.30(-0.19%) |
Aug 08, 2017 | 3277 | 3285 | 3270 | 3282 | 0 | +2.41(+0.07%) |
Aug 07, 2017 | 3258 | 3280 | 3244 | 3279 | 0 | +17.38(+0.53%) |
Aug 06, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | -10.85(-0.33%) |
Aug 03, 2017 | 3280 | 3293 | 3262 | 3273 | 0 | -12.13(-0.37%) |
Aug 02, 2017 | 3289 | 3305 | 3282 | 3285 | 0 | -7.58(-0.23%) |
Aug 01, 2017 | 3274 | 3293 | 3274 | 3293 | 0 | +19.61(+0.60%) |
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%) |