Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5714 | 5714 | 5661 | 5675 | 0 | -39.30(-0.69%) |
Jan 30, 2017 | 5766 | 5766 | 5698 | 5714 | 0 | -51.30(-0.89%) |
Jan 29, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +39.60(+0.69%) |
Jan 26, 2017 | 5706 | 5744 | 5706 | 5726 | 0 | +0.00(+0.00%) |
Jan 25, 2017 | 5706 | 5744 | 5706 | 5726 | 0 | +19.70(+0.35%) |
Jan 24, 2017 | 5668 | 5709 | 5668 | 5706 | 0 | +38.30(+0.68%) |
Jan 23, 2017 | 5710 | 5741 | 5662 | 5668 | 0 | -41.70(-0.73%) |
Jan 22, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | -35.70(-0.62%) |
Jan 19, 2017 | 5734 | 5772 | 5731 | 5745 | 0 | +11.70(+0.20%) |
Jan 18, 2017 | 5755 | 5755 | 5714 | 5734 | 0 | -21.00(-0.36%) |
Jan 17, 2017 | 5803 | 5803 | 5751 | 5755 | 0 | -48.30(-0.83%) |
Jan 16, 2017 | 5777 | 5818 | 5777 | 5803 | 0 | +26.20(+0.45%) |
Jan 15, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | -44.80(-0.77%) |
Jan 12, 2017 | 5824 | 5853 | 5814 | 5822 | 0 | -2.10(-0.04%) |
Jan 11, 2017 | 5813 | 5843 | 5813 | 5824 | 0 | +10.70(+0.18%) |
Jan 10, 2017 | 5858 | 5858 | 5800 | 5813 | 0 | -44.70(-0.76%) |
Jan 09, 2017 | 5809 | 5877 | 5808 | 5858 | 0 | +48.70(+0.84%) |
Jan 08, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +3.90(+0.07%) |
Jan 05, 2017 | 5788 | 5812 | 5788 | 5805 | 0 | +16.90(+0.29%) |
Jan 04, 2017 | 5785 | 5793 | 5781 | 5788 | 0 | +3.60(+0.06%) |
Jan 03, 2017 | 5721 | 5788 | 5721 | 5785 | 0 | +65.50(+1.15%) |
Jan 02, 2017 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 5747 | 5747 | 5718 | 5719 | 0 | -27.60(-0.48%) |
Dec 29, 2016 | 5732 | 5747 | 5709 | 5747 | 0 | +14.30(+0.25%) |
Dec 28, 2016 | 5675 | 5739 | 5675 | 5732 | 0 | +57.30(+1.01%) |
Dec 27, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | +0.00(+0.00%) |
Dec 26, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | -16.70(-0.29%) |
Dec 22, 2016 | 5662 | 5692 | 5653 | 5692 | 0 | +29.80(+0.53%) |
Dec 21, 2016 | 5640 | 5676 | 5640 | 5662 | 0 | +22.00(+0.39%) |
Dec 20, 2016 | 5613 | 5655 | 5608 | 5640 | 0 | +27.20(+0.48%) |
Dec 19, 2016 | 5590 | 5629 | 5587 | 5613 | 0 | +23.10(+0.41%) |
Dec 18, 2016 | 5595 | 5606 | 5569 | 5590 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 5595 | 5606 | 5569 | 5590 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 5595 | 5606 | 5569 | 5590 | 0 | -5.30(-0.09%) |
Dec 15, 2016 | 5640 | 5640 | 5576 | 5595 | 0 | -44.70(-0.79%) |
Dec 14, 2016 | 5601 | 5650 | 5601 | 5640 | 0 | +39.00(+0.70%) |
Dec 13, 2016 | 5619 | 5630 | 5600 | 5601 | 0 | -18.40(-0.33%) |
Dec 12, 2016 | 5616 | 5640 | 5610 | 5619 | 0 | +3.30(+0.06%) |
Dec 11, 2016 | 5599 | 5621 | 5596 | 5616 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 5599 | 5621 | 5596 | 5616 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 5599 | 5621 | 5596 | 5616 | 0 | +16.80(+0.30%) |
Dec 08, 2016 | 5535 | 5606 | 5535 | 5599 | 0 | +63.60(+1.15%) |
Dec 07, 2016 | 5487 | 5535 | 5487 | 5535 | 0 | +48.80(+0.89%) |
Dec 06, 2016 | 5458 | 5508 | 5458 | 5487 | 0 | +28.60(+0.52%) |
Dec 05, 2016 | 5503 | 5503 | 5444 | 5458 | 0 | -44.60(-0.81%) |
Dec 04, 2016 | 5560 | 5560 | 5503 | 5503 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 5560 | 5560 | 5503 | 5503 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 5560 | 5560 | 5503 | 5503 | 0 | -57.80(-1.04%) |
Dec 01, 2016 | 5502 | 5560 | 5502 | 5560 | 0 | +58.00(+1.05%) |
Nov 30, 2016 | 5520 | 5520 | 5486 | 5502 | 0 | -18.10(-0.33%) |
Nov 29, 2016 | 5533 | 5549 | 5520 | 5520 | 0 | -12.10(-0.22%) |
Nov 28, 2016 | 5570 | 5570 | 5533 | 5533 | 0 | -37.90(-0.68%) |
Nov 27, 2016 | 5549 | 5584 | 5544 | 5570 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 5549 | 5584 | 5544 | 5570 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 5549 | 5584 | 5544 | 5570 | 0 | +21.50(+0.39%) |
Nov 24, 2016 | 5550 | 5568 | 5537 | 5549 | 0 | -0.90(-0.02%) |
Nov 23, 2016 | 5481 | 5554 | 5481 | 5550 | 0 | +69.30(+1.26%) |
Nov 22, 2016 | 5419 | 5491 | 5419 | 5481 | 0 | +61.30(+1.13%) |
Nov 21, 2016 | 5428 | 5431 | 5404 | 5419 | 0 | -8.20(-0.15%) |
Nov 20, 2016 | 5409 | 5435 | 5409 | 5428 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 5409 | 5435 | 5409 | 5428 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 5409 | 5435 | 5409 | 5428 | 0 | +18.60(+0.34%) |
Nov 17, 2016 | 5400 | 5415 | 5359 | 5409 | 0 | +9.30(+0.17%) |
Nov 16, 2016 | 5400 | 5419 | 5392 | 5400 | 0 | -0.20(-0.00%) |
Nov 15, 2016 | 5420 | 5420 | 5380 | 5400 | 0 | -20.50(-0.38%) |
Nov 14, 2016 | 5447 | 5447 | 5392 | 5420 | 0 | -26.30(-0.48%) |
Nov 13, 2016 | 5409 | 5447 | 5409 | 5447 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 5409 | 5447 | 5409 | 5447 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 5409 | 5447 | 5409 | 5447 | 0 | +37.70(+0.70%) |
Nov 10, 2016 | 5238 | 5409 | 5238 | 5409 | 0 | +170.60(+3.26%) |
Nov 09, 2016 | 5342 | 5394 | 5139 | 5238 | 0 | -103.90(-1.94%) |
Nov 08, 2016 | 5331 | 5365 | 5330 | 5342 | 0 | +11.30(+0.21%) |
Nov 07, 2016 | 5263 | 5332 | 5263 | 5331 | 0 | +67.80(+1.29%) |
Nov 06, 2016 | 5307 | 5307 | 5261 | 5263 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 5307 | 5307 | 5261 | 5263 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 5307 | 5307 | 5261 | 5263 | 0 | -43.40(-0.82%) |
Nov 03, 2016 | 5311 | 5321 | 5283 | 5306 | 0 | -4.50(-0.08%) |
Nov 02, 2016 | 5375 | 5375 | 5291 | 5311 | 0 | -64.20(-1.19%) |