Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6135 | 6152 | 6104 | 6146 | 0 | +11.20(+0.18%) |
Jan 30, 2018 | 6188 | 6188 | 6131 | 6135 | 0 | -52.30(-0.85%) |
Jan 29, 2018 | 6165 | 6201 | 6165 | 6188 | 0 | +22.90(+0.37%) |
Jan 28, 2018 | 6169 | 6170 | 6145 | 6165 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 6169 | 6170 | 6145 | 6165 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 6169 | 6170 | 6145 | 6165 | 0 | +0.00(+0.00%) |
Jan 25, 2018 | 6169 | 6170 | 6145 | 6165 | 0 | -4.10(-0.07%) |
Jan 24, 2018 | 6151 | 6179 | 6150 | 6169 | 0 | +17.70(+0.29%) |
Jan 23, 2018 | 6106 | 6155 | 6106 | 6151 | 0 | +44.90(+0.74%) |
Jan 22, 2018 | 6119 | 6131 | 6106 | 6106 | 0 | -13.10(-0.21%) |
Jan 21, 2018 | 6130 | 6144 | 6117 | 6119 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 6130 | 6144 | 6117 | 6119 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 6130 | 6144 | 6117 | 6119 | 0 | -11.10(-0.18%) |
Jan 18, 2018 | 6134 | 6153 | 6130 | 6130 | 0 | -3.90(-0.06%) |
Jan 17, 2018 | 6166 | 6166 | 6131 | 6134 | 0 | -31.60(-0.51%) |
Jan 16, 2018 | 6188 | 6189 | 6156 | 6166 | 0 | -21.80(-0.35%) |
Jan 15, 2018 | 6177 | 6210 | 6177 | 6188 | 0 | +10.90(+0.18%) |
Jan 14, 2018 | 6176 | 6193 | 6176 | 6177 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 6176 | 6193 | 6176 | 6177 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 6176 | 6193 | 6176 | 6177 | 0 | +0.60(+0.01%) |
Jan 11, 2018 | 6206 | 6206 | 6164 | 6176 | 0 | -29.70(-0.48%) |
Jan 10, 2018 | 6242 | 6256 | 6205 | 6206 | 0 | -35.60(-0.57%) |
Jan 09, 2018 | 6236 | 6254 | 6236 | 6242 | 0 | +5.00(+0.08%) |
Jan 08, 2018 | 6230 | 6251 | 6230 | 6236 | 0 | +6.80(+0.11%) |
Jan 07, 2018 | 6185 | 6232 | 6185 | 6230 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 6185 | 6232 | 6185 | 6230 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 6185 | 6232 | 6185 | 6230 | 0 | +44.30(+0.72%) |
Jan 04, 2018 | 6175 | 6207 | 6175 | 6185 | 0 | +10.10(+0.16%) |
Jan 03, 2018 | 6166 | 6186 | 6166 | 6175 | 0 | +9.30(+0.15%) |
Jan 02, 2018 | 6167 | 6177 | 6141 | 6166 | 0 | -1.30(-0.02%) |
Jan 01, 2018 | 6189 | 6193 | 6155 | 6167 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 6189 | 6193 | 6155 | 6167 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 6189 | 6193 | 6155 | 6167 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 6189 | 6193 | 6155 | 6167 | 0 | -22.10(-0.36%) |
Dec 28, 2017 | 6170 | 6189 | 6163 | 6189 | 0 | +19.70(+0.32%) |
Dec 27, 2017 | 6167 | 6191 | 6167 | 6170 | 0 | +2.40(+0.04%) |
Dec 26, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +11.00(+0.18%) |
Dec 21, 2017 | 6168 | 6174 | 6148 | 6156 | 0 | -11.60(-0.19%) |
Dec 20, 2017 | 6163 | 6174 | 6149 | 6168 | 0 | +4.70(+0.08%) |
Dec 19, 2017 | 6130 | 6171 | 6130 | 6163 | 0 | +33.20(+0.54%) |
Dec 18, 2017 | 6087 | 6130 | 6087 | 6130 | 0 | +42.90(+0.70%) |
Dec 17, 2017 | 6096 | 6096 | 6078 | 6087 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 6096 | 6096 | 6078 | 6087 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 6096 | 6096 | 6078 | 6087 | 0 | -9.30(-0.15%) |
Dec 14, 2017 | 6103 | 6125 | 6096 | 6096 | 0 | -6.70(-0.11%) |
Dec 13, 2017 | 6093 | 6106 | 6085 | 6103 | 0 | +10.00(+0.16%) |
Dec 12, 2017 | 6082 | 6098 | 6081 | 6093 | 0 | +11.20(+0.18%) |
Dec 11, 2017 | 6077 | 6097 | 6075 | 6082 | 0 | +4.50(+0.07%) |
Dec 10, 2017 | 6061 | 6092 | 6061 | 6077 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 6061 | 6092 | 6061 | 6077 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 6061 | 6092 | 6061 | 6077 | 0 | +16.60(+0.27%) |
Dec 07, 2017 | 6030 | 6069 | 6028 | 6061 | 0 | +30.40(+0.50%) |
Dec 06, 2017 | 6057 | 6057 | 6024 | 6030 | 0 | -26.40(-0.44%) |
Dec 05, 2017 | 6071 | 6071 | 6037 | 6057 | 0 | -13.80(-0.23%) |
Dec 04, 2017 | 6076 | 6087 | 6065 | 6071 | 0 | -4.90(-0.08%) |
Dec 03, 2017 | 6057 | 6096 | 6057 | 6076 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 6057 | 6096 | 6057 | 6076 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 6057 | 6096 | 6057 | 6076 | 0 | +18.30(+0.30%) |
Nov 30, 2017 | 6096 | 6096 | 6039 | 6057 | 0 | -38.90(-0.64%) |
Nov 29, 2017 | 6067 | 6114 | 6067 | 6096 | 0 | +29.40(+0.48%) |
Nov 28, 2017 | 6070 | 6086 | 6059 | 6067 | 0 | -3.70(-0.06%) |
Nov 27, 2017 | 6063 | 6090 | 6060 | 6070 | 0 | +7.30(+0.12%) |
Nov 26, 2017 | 6068 | 6068 | 6034 | 6063 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 6068 | 6068 | 6034 | 6063 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 6068 | 6068 | 6034 | 6063 | 0 | -4.40(-0.07%) |
Nov 23, 2017 | 6068 | 6073 | 6053 | 6068 | 0 | -0.10(-0.00%) |
Nov 22, 2017 | 6044 | 6078 | 6044 | 6068 | 0 | +23.40(+0.39%) |
Nov 21, 2017 | 6028 | 6049 | 6026 | 6044 | 0 | +16.20(+0.27%) |
Nov 20, 2017 | 6038 | 6038 | 6006 | 6028 | 0 | -10.30(-0.17%) |
Nov 19, 2017 | 6024 | 6058 | 6024 | 6038 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 6024 | 6058 | 6024 | 6038 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 6024 | 6058 | 6024 | 6038 | 0 | +14.80(+0.25%) |
Nov 16, 2017 | 6012 | 6033 | 5994 | 6024 | 0 | +11.20(+0.19%) |
Nov 15, 2017 | 6049 | 6049 | 6012 | 6012 | 0 | -33.80(-0.56%) |
Nov 14, 2017 | 6097 | 6097 | 6037 | 6046 | 0 | -51.10(-0.84%) |
Nov 13, 2017 | 6104 | 6105 | 6088 | 6097 | 0 | -7.10(-0.12%) |
Nov 12, 2017 | 6122 | 6122 | 6096 | 6104 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 6122 | 6122 | 6096 | 6104 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 6122 | 6122 | 6096 | 6104 | 0 | -18.10(-0.30%) |
Nov 09, 2017 | 6089 | 6125 | 6089 | 6122 | 0 | +33.30(+0.55%) |
Nov 08, 2017 | 6087 | 6095 | 6069 | 6089 | 0 | +1.70(+0.03%) |
Nov 07, 2017 | 6027 | 6090 | 6027 | 6087 | 0 | +60.20(+1.00%) |
Nov 06, 2017 | 6030 | 6038 | 6021 | 6027 | 0 | -3.10(-0.05%) |
Nov 05, 2017 | 6002 | 6038 | 6002 | 6030 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 6002 | 6038 | 6002 | 6030 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 6002 | 6038 | 6002 | 6030 | 0 | +28.10(+0.47%) |
Nov 02, 2017 | 6006 | 6030 | 6001 | 6002 | 0 | -3.30(-0.05%) |