Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 4031 | 4062 | 4025 | 4055 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 4031 | 4062 | 4025 | 4055 | 0 | +24.65(+0.61%) |
Sep 28, 2017 | 4023 | 4035 | 4012 | 4031 | 0 | +7.56(+0.19%) |
Sep 27, 2017 | 3996 | 4028 | 3996 | 4023 | 0 | +26.87(+0.67%) |
Sep 26, 2017 | 3994 | 4007 | 3987 | 3996 | 0 | +1.81(+0.05%) |
Sep 25, 2017 | 4016 | 4023 | 3985 | 3994 | 0 | -21.53(-0.54%) |
Sep 24, 2017 | 4015 | 4023 | 4004 | 4016 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 4015 | 4023 | 4004 | 4016 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 4015 | 4023 | 4004 | 4016 | 0 | +0.52(+0.01%) |
Sep 21, 2017 | 3980 | 4021 | 3975 | 4015 | 0 | +35.32(+0.89%) |
Sep 20, 2017 | 3950 | 3985 | 3950 | 3980 | 0 | +29.94(+0.76%) |
Sep 19, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +0.00(+0.00%) |
Sep 18, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +0.00(+0.00%) |
Sep 17, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +31.52(+0.80%) |
Sep 14, 2017 | 3920 | 3925 | 3909 | 3919 | 0 | -1.91(-0.05%) |
Sep 13, 2017 | 3925 | 3936 | 3912 | 3920 | 0 | -4.56(-0.12%) |
Sep 12, 2017 | 3912 | 3943 | 3912 | 3925 | 0 | +12.77(+0.33%) |
Sep 11, 2017 | 3868 | 3918 | 3868 | 3912 | 0 | +44.28(+1.14%) |
Sep 10, 2017 | 3882 | 3897 | 3865 | 3868 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3882 | 3897 | 3865 | 3868 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3882 | 3897 | 3865 | 3868 | 0 | -14.23(-0.37%) |
Sep 07, 2017 | 3859 | 3889 | 3859 | 3882 | 0 | +22.75(+0.59%) |
Sep 06, 2017 | 3899 | 3900 | 3857 | 3859 | 0 | -39.95(-1.02%) |
Sep 05, 2017 | 3911 | 3914 | 3877 | 3899 | 0 | -11.21(-0.29%) |
Sep 04, 2017 | 3930 | 3931 | 3907 | 3911 | 0 | -19.73(-0.50%) |
Sep 03, 2017 | 3915 | 3936 | 3909 | 3930 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3915 | 3936 | 3909 | 3930 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 3915 | 3936 | 3909 | 3930 | 0 | +15.77(+0.40%) |
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%) |