Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3471 | 3495 | 3455 | 3481 | 0 | -7.18(-0.21%) |
Jan 30, 2018 | 3512 | 3523 | 3485 | 3488 | 0 | -34.99(-0.99%) |
Jan 29, 2018 | 3564 | 3587 | 3510 | 3523 | 0 | -35.13(-0.99%) |
Jan 28, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +9.82(+0.28%) |
Jan 25, 2018 | 3555 | 3571 | 3528 | 3548 | 0 | -11.16(-0.31%) |
Jan 24, 2018 | 3553 | 3569 | 3527 | 3559 | 0 | +12.97(+0.37%) |
Jan 23, 2018 | 3504 | 3547 | 3504 | 3546 | 0 | +45.14(+1.29%) |
Jan 22, 2018 | 3477 | 3503 | 3476 | 3501 | 0 | +13.50(+0.39%) |
Jan 21, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +13.11(+0.38%) |
Jan 18, 2018 | 3450 | 3477 | 3449 | 3475 | 0 | +30.08(+0.87%) |
Jan 17, 2018 | 3439 | 3465 | 3431 | 3445 | 0 | +8.08(+0.24%) |
Jan 16, 2018 | 3403 | 3438 | 3402 | 3437 | 0 | +26.10(+0.77%) |
Jan 15, 2018 | 3429 | 3442 | 3402 | 3410 | 0 | -18.45(-0.54%) |
Jan 14, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +3.60(+0.11%) |
Jan 11, 2018 | 3416 | 3426 | 3406 | 3425 | 0 | +3.51(+0.10%) |
Jan 10, 2018 | 3414 | 3430 | 3399 | 3422 | 0 | +7.93(+0.23%) |
Jan 09, 2018 | 3406 | 3417 | 3404 | 3414 | 0 | +4.42(+0.13%) |
Jan 08, 2018 | 3392 | 3413 | 3385 | 3409 | 0 | +17.73(+0.52%) |
Jan 07, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +6.04(+0.18%) |
Jan 04, 2018 | 3371 | 3393 | 3365 | 3386 | 0 | +16.60(+0.49%) |
Jan 03, 2018 | 3348 | 3380 | 3345 | 3369 | 0 | +20.78(+0.62%) |
Jan 02, 2018 | 3314 | 3349 | 3314 | 3348 | 0 | +41.16(+1.24%) |
Jan 01, 2018 | 3295 | 3308 | 3293 | 3307 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +10.79(+0.33%) |
Dec 28, 2017 | 3272 | 3304 | 3264 | 3296 | 0 | +20.60(+0.63%) |
Dec 27, 2017 | 3302 | 3307 | 3270 | 3276 | 0 | -30.34(-0.92%) |
Dec 26, 2017 | 3278 | 3307 | 3274 | 3306 | 0 | +25.66(+0.78%) |
Dec 25, 2017 | 3296 | 3312 | 3270 | 3280 | 0 | -16.60(-0.50%) |
Dec 24, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | -3.00(-0.09%) |
Dec 21, 2017 | 3281 | 3309 | 3267 | 3300 | 0 | +12.45(+0.38%) |
Dec 20, 2017 | 3297 | 3300 | 3276 | 3288 | 0 | -8.93(-0.27%) |
Dec 19, 2017 | 3266 | 3297 | 3266 | 3297 | 0 | +28.62(+0.88%) |
Dec 18, 2017 | 3268 | 3281 | 3254 | 3268 | 0 | +1.78(+0.05%) |
Dec 17, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | -26.30(-0.80%) |
Dec 14, 2017 | 3303 | 3310 | 3283 | 3292 | 0 | -10.60(-0.32%) |
Dec 13, 2017 | 3278 | 3304 | 3273 | 3303 | 0 | +22.23(+0.68%) |
Dec 12, 2017 | 3320 | 3320 | 3280 | 3281 | 0 | -41.39(-1.25%) |
Dec 11, 2017 | 3290 | 3323 | 3288 | 3322 | 0 | +32.21(+0.98%) |
Dec 10, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +17.94(+0.55%) |
Dec 07, 2017 | 3283 | 3291 | 3259 | 3272 | 0 | -21.91(-0.67%) |
Dec 06, 2017 | 3291 | 3296 | 3255 | 3294 | 0 | -9.72(-0.29%) |
Dec 05, 2017 | 3302 | 3316 | 3301 | 3304 | 0 | -5.94(-0.18%) |
Dec 04, 2017 | 3310 | 3324 | 3304 | 3310 | 0 | -8.00(-0.24%) |
Dec 03, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.43(+0.01%) |
Nov 30, 2017 | 3329 | 3341 | 3306 | 3317 | 0 | -20.67(-0.62%) |
Nov 29, 2017 | 3336 | 3343 | 3306 | 3338 | 0 | +4.20(+0.13%) |
Nov 28, 2017 | 3311 | 3334 | 3301 | 3334 | 0 | +11.43(+0.34%) |
Nov 27, 2017 | 3347 | 3347 | 3315 | 3322 | 0 | -31.59(-0.94%) |
Nov 26, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +1.90(+0.06%) |
Nov 23, 2017 | 3425 | 3429 | 3342 | 3352 | 0 | -78.54(-2.29%) |
Nov 22, 2017 | 3417 | 3442 | 3404 | 3430 | 0 | +19.96(+0.59%) |
Nov 21, 2017 | 3382 | 3420 | 3378 | 3410 | 0 | +18.10(+0.53%) |
Nov 20, 2017 | 3361 | 3393 | 3337 | 3392 | 0 | +9.49(+0.28%) |
Nov 19, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | -16.34(-0.48%) |
Nov 16, 2017 | 3393 | 3410 | 3391 | 3399 | 0 | -3.27(-0.10%) |
Nov 15, 2017 | 3416 | 3424 | 3396 | 3403 | 0 | -27.03(-0.79%) |
Nov 14, 2017 | 3447 | 3450 | 3420 | 3430 | 0 | -18.29(-0.53%) |
Nov 13, 2017 | 3435 | 3449 | 3435 | 3448 | 0 | +15.17(+0.44%) |
Nov 12, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +4.88(+0.14%) |
Nov 09, 2017 | 3411 | 3429 | 3409 | 3428 | 0 | +12.33(+0.36%) |
Nov 08, 2017 | 3409 | 3434 | 3405 | 3415 | 0 | +1.89(+0.06%) |
Nov 07, 2017 | 3389 | 3415 | 3388 | 3414 | 0 | +25.40(+0.75%) |
Nov 06, 2017 | 3370 | 3389 | 3357 | 3388 | 0 | +16.43(+0.49%) |
Nov 05, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | -11.57(-0.34%) |
Nov 02, 2017 | 3392 | 3392 | 3372 | 3383 | 0 | -12.60(-0.37%) |