Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3381 | 3397 | 3376 | 3393 | 0 | +3.00(+0.09%) |
Oct 30, 2017 | 3414 | 3420 | 3357 | 3390 | 0 | -26.47(-0.77%) |
Oct 29, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +9.24(+0.27%) |
Oct 26, 2017 | 3398 | 3414 | 3391 | 3408 | 0 | +10.67(+0.31%) |
Oct 25, 2017 | 3385 | 3398 | 3382 | 3397 | 0 | +8.65(+0.26%) |
Oct 24, 2017 | 3377 | 3389 | 3374 | 3388 | 0 | +7.55(+0.22%) |
Oct 23, 2017 | 3382 | 3385 | 3375 | 3381 | 0 | +2.05(+0.06%) |
Oct 22, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +8.48(+0.25%) |
Oct 19, 2017 | 3375 | 3379 | 3360 | 3370 | 0 | -11.62(-0.34%) |
Oct 18, 2017 | 3374 | 3383 | 3372 | 3382 | 0 | +9.75(+0.29%) |
Oct 17, 2017 | 3373 | 3382 | 3366 | 3372 | 0 | -6.43(-0.19%) |
Oct 16, 2017 | 3393 | 3401 | 3375 | 3378 | 0 | -12.05(-0.36%) |
Oct 15, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +4.42(+0.13%) |
Oct 12, 2017 | 3386 | 3390 | 3373 | 3386 | 0 | -2.18(-0.06%) |
Oct 11, 2017 | 3381 | 3396 | 3379 | 3388 | 0 | +5.29(+0.16%) |
Oct 10, 2017 | 3373 | 3384 | 3359 | 3383 | 0 | +8.61(+0.26%) |
Oct 09, 2017 | 3403 | 3410 | 3367 | 3374 | 0 | +25.44(+0.76%) |
Oct 08, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 05, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +9.30(+0.28%) |
Sep 28, 2017 | 3344 | 3345 | 3336 | 3340 | 0 | -5.63(-0.17%) |
Sep 27, 2017 | 3341 | 3350 | 3340 | 3345 | 0 | +1.69(+0.05%) |
Sep 26, 2017 | 3336 | 3347 | 3333 | 3344 | 0 | +2.03(+0.06%) |
Sep 25, 2017 | 3345 | 3351 | 3335 | 3342 | 0 | -10.98(-0.33%) |
Sep 24, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | -5.28(-0.16%) |
Sep 21, 2017 | 3365 | 3378 | 3357 | 3358 | 0 | -8.19(-0.24%) |
Sep 20, 2017 | 3352 | 3370 | 3347 | 3366 | 0 | +9.16(+0.27%) |
Sep 19, 2017 | 3366 | 3370 | 3345 | 3357 | 0 | -6.02(-0.18%) |
Sep 18, 2017 | 3353 | 3372 | 3353 | 3363 | 0 | +9.24(+0.28%) |
Sep 17, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | -17.81(-0.53%) |
Sep 14, 2017 | 3383 | 3392 | 3361 | 3371 | 0 | -12.72(-0.38%) |
Sep 13, 2017 | 3375 | 3387 | 3367 | 3384 | 0 | +4.66(+0.14%) |
Sep 12, 2017 | 3381 | 3391 | 3371 | 3379 | 0 | +3.07(+0.09%) |
Sep 11, 2017 | 3365 | 3385 | 3360 | 3376 | 0 | +11.18(+0.33%) |
Sep 10, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | -0.26(-0.01%) |
Sep 07, 2017 | 3384 | 3388 | 3363 | 3366 | 0 | -19.89(-0.59%) |
Sep 06, 2017 | 3372 | 3391 | 3365 | 3385 | 0 | +1.07(+0.03%) |
Sep 05, 2017 | 3377 | 3391 | 3372 | 3384 | 0 | +4.74(+0.14%) |
Sep 04, 2017 | 3370 | 3381 | 3359 | 3380 | 0 | +12.46(+0.37%) |
Sep 03, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +6.31(+0.19%) |
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%) |