Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3429 | 3441 | 3420 | 3434 | 0 | -5.45(-0.16%) |
Nov 29, 2017 | 3448 | 3449 | 3432 | 3439 | 0 | -3.36(-0.10%) |
Nov 28, 2017 | 3436 | 3444 | 3428 | 3442 | 0 | +5.99(+0.17%) |
Nov 27, 2017 | 3443 | 3446 | 3431 | 3436 | 0 | -5.79(-0.17%) |
Nov 26, 2017 | 3430 | 3445 | 3422 | 3442 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 3430 | 3445 | 3422 | 3442 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 3430 | 3445 | 3422 | 3442 | 0 | +18.98(+0.55%) |
Nov 23, 2017 | 3439 | 3441 | 3417 | 3423 | 0 | -6.85(-0.20%) |
Nov 22, 2017 | 3434 | 3443 | 3430 | 3430 | 0 | +6.64(+0.19%) |
Nov 21, 2017 | 3394 | 3430 | 3393 | 3423 | 0 | +36.79(+1.09%) |
Nov 20, 2017 | 3383 | 3391 | 3375 | 3387 | 0 | +4.21(+0.12%) |
Nov 19, 2017 | 3366 | 3385 | 3363 | 3382 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 3366 | 3385 | 3363 | 3382 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 3366 | 3385 | 3363 | 3382 | 0 | +41.08(+1.23%) |
Nov 16, 2017 | 3369 | 3376 | 3341 | 3341 | 0 | -27.40(-0.81%) |
Nov 15, 2017 | 3391 | 3396 | 3367 | 3369 | 0 | -30.39(-0.89%) |
Nov 14, 2017 | 3422 | 3422 | 3394 | 3399 | 0 | -20.04(-0.59%) |
Nov 13, 2017 | 3424 | 3427 | 3416 | 3419 | 0 | -0.97(-0.03%) |
Nov 12, 2017 | 3410 | 3431 | 3404 | 3420 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 3410 | 3431 | 3404 | 3420 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 3410 | 3431 | 3404 | 3420 | 0 | -3.81(-0.11%) |
Nov 09, 2017 | 3420 | 3429 | 3409 | 3424 | 0 | +2.66(+0.08%) |
Nov 08, 2017 | 3409 | 3423 | 3402 | 3421 | 0 | +8.15(+0.24%) |
Nov 07, 2017 | 3390 | 3417 | 3390 | 3413 | 0 | +31.25(+0.92%) |
Nov 06, 2017 | 3380 | 3384 | 3368 | 3382 | 0 | -0.46(-0.01%) |
Nov 05, 2017 | 3382 | 3384 | 3367 | 3382 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 3382 | 3384 | 3367 | 3382 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 3382 | 3384 | 3367 | 3382 | 0 | +1.81(+0.05%) |
Nov 02, 2017 | 3384 | 3394 | 3358 | 3380 | 0 | -11.11(-0.33%) |
Nov 01, 2017 | 3377 | 3396 | 3375 | 3392 | 0 | +17.53(+0.52%) |
Oct 31, 2017 | 3364 | 3382 | 3364 | 3374 | 0 | -1.89(-0.06%) |
Oct 30, 2017 | 3386 | 3392 | 3369 | 3376 | 0 | -10.47(-0.31%) |
Oct 29, 2017 | 3361 | 3386 | 3361 | 3386 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 3361 | 3386 | 3361 | 3386 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 3361 | 3386 | 3361 | 3386 | 0 | +30.19(+0.90%) |
Oct 26, 2017 | 3332 | 3356 | 3332 | 3356 | 0 | +12.37(+0.37%) |
Oct 25, 2017 | 3329 | 3344 | 3327 | 3344 | 0 | +9.21(+0.28%) |
Oct 24, 2017 | 3348 | 3355 | 3333 | 3335 | 0 | -15.13(-0.45%) |
Oct 23, 2017 | 3349 | 3361 | 3341 | 3350 | 0 | +9.07(+0.27%) |
Oct 22, 2017 | 3343 | 3347 | 3333 | 3341 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 3343 | 3347 | 3333 | 3341 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 3343 | 3347 | 3333 | 3341 | 0 | +5.82(+0.17%) |
Oct 19, 2017 | 3340 | 3354 | 3325 | 3335 | 0 | +5.88(+0.18%) |
Oct 18, 2017 | 3329 | 3342 | 3323 | 3329 | 0 | +0.00(+0.00%) |
Oct 17, 2017 | 3329 | 3342 | 3323 | 3329 | 0 | +5.97(+0.18%) |
Oct 16, 2017 | 3323 | 3334 | 3318 | 3323 | 0 | +3.95(+0.12%) |
Oct 15, 2017 | 3305 | 3327 | 3303 | 3319 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 3305 | 3327 | 3303 | 3319 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 3305 | 3327 | 3303 | 3319 | 0 | +16.02(+0.49%) |
Oct 12, 2017 | 3293 | 3306 | 3287 | 3303 | 0 | +22.81(+0.70%) |
Oct 11, 2017 | 3295 | 3301 | 3272 | 3280 | 0 | -8.67(-0.26%) |
Oct 10, 2017 | 3292 | 3296 | 3278 | 3289 | 0 | -2.61(-0.08%) |
Oct 09, 2017 | 3296 | 3301 | 3279 | 3292 | 0 | +0.27(+0.01%) |
Oct 08, 2017 | 3268 | 3291 | 3264 | 3291 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 3268 | 3291 | 3264 | 3291 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 3268 | 3291 | 3264 | 3291 | 0 | +29.45(+0.90%) |
Oct 05, 2017 | 3235 | 3265 | 3234 | 3262 | 0 | +25.19(+0.78%) |
Oct 04, 2017 | 3245 | 3247 | 3231 | 3237 | 0 | -9.43(-0.29%) |
Oct 03, 2017 | 3269 | 3270 | 3232 | 3246 | 0 | -16.02(-0.49%) |
Oct 02, 2017 | 3234 | 3265 | 3231 | 3262 | 0 | +42.19(+1.31%) |
Oct 01, 2017 | 3223 | 3225 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 3223 | 3225 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 3223 | 3225 | 3201 | 3220 | 0 | -7.23(-0.22%) |
Sep 28, 2017 | 3243 | 3250 | 3220 | 3227 | 0 | -9.01(-0.28%) |
Sep 27, 2017 | 3207 | 3242 | 3206 | 3236 | 0 | +24.11(+0.75%) |
Sep 26, 2017 | 3213 | 3217 | 3203 | 3212 | 0 | -3.87(-0.12%) |
Sep 25, 2017 | 3232 | 3234 | 3214 | 3216 | 0 | -4.34(-0.13%) |
Sep 24, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +6.43(+0.20%) |
Sep 21, 2017 | 3208 | 3219 | 3204 | 3214 | 0 | -4.25(-0.13%) |
Sep 20, 2017 | 3221 | 3227 | 3214 | 3218 | 0 | -7.88(-0.24%) |
Sep 19, 2017 | 3249 | 3251 | 3221 | 3226 | 0 | -15.90(-0.49%) |
Sep 18, 2017 | 3230 | 3246 | 3225 | 3242 | 0 | +32.29(+1.01%) |
Sep 17, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | -11.39(-0.35%) |
Sep 14, 2017 | 3229 | 3230 | 3210 | 3221 | 0 | -9.41(-0.29%) |
Sep 13, 2017 | 3235 | 3237 | 3221 | 3230 | 0 | -5.33(-0.16%) |
Sep 12, 2017 | 3241 | 3241 | 3226 | 3236 | 0 | +7.18(+0.22%) |
Sep 11, 2017 | 3239 | 3241 | 3222 | 3229 | 0 | -0.05(-0.00%) |
Sep 10, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.50(+0.02%) |
Sep 07, 2017 | 3242 | 3254 | 3227 | 3228 | 0 | -4.41(-0.14%) |
Sep 06, 2017 | 3250 | 3255 | 3224 | 3232 | 0 | -18.79(-0.58%) |
Sep 05, 2017 | 3238 | 3259 | 3237 | 3251 | 0 | +20.29(+0.63%) |
Sep 04, 2017 | 3274 | 3275 | 3227 | 3231 | 0 | -46.29(-1.41%) |
Sep 03, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +0.00(+0.00%) |