Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5344 | 5347 | 5317 | 5330 | 0 | -17.24(-0.32%) |
Feb 27, 2017 | 5331 | 5348 | 5322 | 5348 | 0 | +4.24(+0.08%) |
Feb 24, 2017 | 5305 | 5343 | 5304 | 5343 | 0 | +10.94(+0.21%) |
Feb 23, 2017 | 5358 | 5359 | 5310 | 5332 | 0 | -19.76(-0.37%) |
Feb 22, 2017 | 5345 | 5355 | 5336 | 5352 | 0 | +1.40(+0.03%) |
Feb 21, 2017 | 5335 | 5353 | 5330 | 5351 | 0 | +26.01(+0.49%) |
Feb 17, 2017 | 5325 | 5325 | 5325 | 5325 | 0 | +24.08(+0.45%) |
Feb 16, 2017 | 5306 | 5317 | 5288 | 5301 | 0 | -1.75(-0.03%) |
Feb 15, 2017 | 5266 | 5304 | 5264 | 5302 | 0 | +31.32(+0.59%) |
Feb 14, 2017 | 5251 | 5271 | 5239 | 5271 | 0 | +14.25(+0.27%) |
Feb 13, 2017 | 5242 | 5262 | 5241 | 5257 | 0 | +30.13(+0.58%) |
Feb 10, 2017 | 5220 | 5234 | 5213 | 5227 | 0 | +14.53(+0.28%) |
Feb 09, 2017 | 5200 | 5222 | 5196 | 5212 | 0 | +15.58(+0.30%) |
Feb 08, 2017 | 5176 | 5202 | 5169 | 5197 | 0 | +10.70(+0.21%) |
Feb 07, 2017 | 5179 | 5196 | 5174 | 5186 | 0 | +17.92(+0.35%) |
Feb 06, 2017 | 5154 | 5168 | 5148 | 5168 | 0 | +6.36(+0.12%) |
Feb 03, 2017 | 5154 | 5165 | 5148 | 5162 | 0 | +13.90(+0.27%) |
Feb 02, 2017 | 5141 | 5163 | 5129 | 5148 | 0 | -4.99(-0.10%) |
Feb 01, 2017 | 5158 | 5162 | 5129 | 5153 | 0 | +35.92(+0.70%) |
Jan 31, 2017 | 5107 | 5117 | 5086 | 5117 | 0 | -12.56(-0.24%) |
Jan 30, 2017 | 5146 | 5147 | 5098 | 5129 | 0 | -38.73(-0.75%) |
Jan 27, 2017 | 5169 | 5172 | 5150 | 5168 | 0 | +11.14(+0.22%) |
Jan 26, 2017 | 5164 | 5168 | 5149 | 5157 | 0 | +5.45(+0.11%) |
Jan 25, 2017 | 5133 | 5153 | 5129 | 5151 | 0 | +50.41(+0.99%) |
Jan 24, 2017 | 5080 | 5108 | 5068 | 5101 | 0 | +35.36(+0.70%) |
Jan 23, 2017 | 5056 | 5073 | 5035 | 5066 | 0 | +2.50(+0.05%) |
Jan 20, 2017 | 5070 | 5085 | 5050 | 5063 | 0 | +12.03(+0.24%) |
Jan 19, 2017 | 5061 | 5078 | 5041 | 5051 | 0 | -4.68(-0.09%) |
Jan 18, 2017 | 5050 | 5058 | 5039 | 5056 | 0 | +11.20(+0.22%) |
Jan 17, 2017 | 5043 | 5053 | 5030 | 5045 | 0 | -14.86(-0.29%) |
Jan 13, 2017 | 5060 | 5060 | 5060 | 5060 | 0 | +18.08(+0.36%) |
Jan 12, 2017 | 5029 | 5044 | 4995 | 5041 | 0 | -8.78(-0.17%) |
Jan 11, 2017 | 5034 | 5050 | 5013 | 5050 | 0 | +15.04(+0.30%) |
Jan 10, 2017 | 5028 | 5050 | 5016 | 5035 | 0 | +10.27(+0.20%) |
Jan 09, 2017 | 5014 | 5033 | 5009 | 5025 | 0 | +17.82(+0.36%) |
Jan 06, 2017 | 4974 | 5021 | 4958 | 5007 | 0 | +42.13(+0.85%) |
Jan 05, 2017 | 4936 | 4968 | 4935 | 4965 | 0 | +27.74(+0.56%) |
Jan 04, 2017 | 4921 | 4945 | 4920 | 4937 | 0 | +25.88(+0.53%) |
Jan 03, 2017 | 4901 | 4928 | 4885 | 4911 | 0 | +47.71(+0.98%) |
Dec 30, 2016 | 4864 | 4864 | 4864 | 4864 | 0 | -54.66(-1.11%) |
Dec 29, 2016 | 4924 | 4934 | 4903 | 4918 | 0 | -8.01(-0.16%) |
Dec 28, 2016 | 4976 | 4978 | 4922 | 4926 | 0 | -39.52(-0.80%) |
Dec 27, 2016 | 4949 | 4992 | 4948 | 4966 | 0 | +25.79(+0.52%) |
Dec 23, 2016 | 4940 | 4940 | 4940 | 4940 | 0 | +5.63(+0.11%) |
Dec 22, 2016 | 4948 | 4948 | 4917 | 4934 | 0 | -14.51(-0.29%) |
Dec 21, 2016 | 4952 | 4957 | 4938 | 4949 | 0 | -4.90(-0.10%) |
Dec 20, 2016 | 4948 | 4962 | 4944 | 4954 | 0 | +18.95(+0.38%) |
Dec 19, 2016 | 4919 | 4963 | 4912 | 4935 | 0 | +19.99(+0.41%) |
Dec 16, 2016 | 4945 | 4952 | 4904 | 4915 | 0 | -18.55(-0.38%) |
Dec 15, 2016 | 4926 | 4960 | 4920 | 4933 | 0 | +12.19(+0.25%) |
Dec 14, 2016 | 4944 | 4955 | 4911 | 4921 | 0 | -14.62(-0.30%) |
Dec 13, 2016 | 4894 | 4960 | 4890 | 4936 | 0 | +61.54(+1.26%) |
Dec 12, 2016 | 4878 | 4883 | 4854 | 4874 | 0 | -21.60(-0.44%) |
Dec 09, 2016 | 4879 | 4897 | 4877 | 4896 | 0 | +36.71(+0.76%) |
Dec 08, 2016 | 4850 | 4870 | 4843 | 4859 | 0 | +7.25(+0.15%) |
Dec 07, 2016 | 4779 | 4854 | 4765 | 4852 | 0 | +63.27(+1.32%) |
Dec 06, 2016 | 4786 | 4797 | 4769 | 4789 | 0 | +10.53(+0.22%) |
Dec 05, 2016 | 4762 | 4795 | 4744 | 4778 | 0 | +38.77(+0.82%) |
Dec 02, 2016 | 4734 | 4759 | 4721 | 4739 | 0 | +5.27(+0.11%) |