Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5984 | 5999 | 5975 | 5976 | 0 | -7.30(-0.12%) |
Oct 30, 2017 | 5970 | 5992 | 5970 | 5984 | 0 | +14.40(+0.24%) |
Oct 29, 2017 | 5982 | 6003 | 5928 | 5969 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 5982 | 6003 | 5928 | 5969 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 5982 | 6003 | 5928 | 5969 | 0 | -13.20(-0.22%) |
Oct 26, 2017 | 5973 | 5982 | 5953 | 5982 | 0 | +9.80(+0.16%) |
Oct 25, 2017 | 5962 | 5984 | 5962 | 5973 | 0 | +10.20(+0.17%) |
Oct 24, 2017 | 5957 | 5972 | 5950 | 5962 | 0 | +5.30(+0.09%) |
Oct 23, 2017 | 5969 | 5987 | 5956 | 5957 | 0 | -11.40(-0.19%) |
Oct 22, 2017 | 5960 | 5986 | 5933 | 5969 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 5960 | 5986 | 5933 | 5969 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 5960 | 5986 | 5933 | 5969 | 0 | +8.80(+0.15%) |
Oct 19, 2017 | 5955 | 5973 | 5949 | 5960 | 0 | +5.00(+0.08%) |
Oct 18, 2017 | 5958 | 5970 | 5955 | 5955 | 0 | -3.30(-0.06%) |
Oct 17, 2017 | 5917 | 5964 | 5917 | 5958 | 0 | +40.90(+0.69%) |
Oct 16, 2017 | 5885 | 5925 | 5885 | 5917 | 0 | +32.50(+0.55%) |
Oct 15, 2017 | 5864 | 5894 | 5862 | 5885 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 5864 | 5894 | 5862 | 5885 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 5864 | 5894 | 5862 | 5885 | 0 | +20.60(+0.35%) |
Oct 12, 2017 | 5841 | 5864 | 5834 | 5864 | 0 | +23.30(+0.40%) |
Oct 11, 2017 | 5807 | 5847 | 5807 | 5841 | 0 | +33.70(+0.58%) |
Oct 10, 2017 | 5805 | 5819 | 5789 | 5807 | 0 | +2.00(+0.03%) |
Oct 09, 2017 | 5778 | 5824 | 5778 | 5805 | 0 | +27.70(+0.48%) |
Oct 08, 2017 | 5720 | 5777 | 5720 | 5777 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 5720 | 5777 | 5720 | 5777 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 5720 | 5777 | 5720 | 5777 | 0 | +57.20(+1.00%) |
Oct 05, 2017 | 5720 | 5740 | 5719 | 5720 | 0 | +0.60(+0.01%) |
Oct 04, 2017 | 5764 | 5766 | 5718 | 5720 | 0 | -44.60(-0.77%) |
Oct 03, 2017 | 5791 | 5800 | 5756 | 5764 | 0 | -27.10(-0.47%) |
Oct 02, 2017 | 5745 | 5812 | 5745 | 5791 | 0 | +46.40(+0.81%) |
Oct 01, 2017 | 5732 | 5750 | 5715 | 5745 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 5732 | 5750 | 5715 | 5745 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 5732 | 5750 | 5715 | 5745 | 0 | +13.40(+0.23%) |
Sep 28, 2017 | 5726 | 5746 | 5726 | 5732 | 0 | +6.00(+0.10%) |
Sep 27, 2017 | 5730 | 5731 | 5710 | 5726 | 0 | -4.10(-0.07%) |
Sep 26, 2017 | 5742 | 5757 | 5725 | 5730 | 0 | -12.10(-0.21%) |
Sep 25, 2017 | 5741 | 5767 | 5737 | 5742 | 0 | +1.10(+0.02%) |
Sep 24, 2017 | 5717 | 5746 | 5717 | 5741 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 5717 | 5746 | 5717 | 5741 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 5717 | 5746 | 5717 | 5741 | 0 | +23.90(+0.42%) |
Sep 21, 2017 | 5770 | 5770 | 5702 | 5717 | 0 | -53.00(-0.92%) |
Sep 20, 2017 | 5772 | 5772 | 5743 | 5770 | 0 | -2.70(-0.05%) |
Sep 19, 2017 | 5779 | 5800 | 5772 | 5772 | 0 | -6.60(-0.11%) |
Sep 18, 2017 | 5756 | 5790 | 5756 | 5779 | 0 | +23.10(+0.40%) |
Sep 17, 2017 | 5798 | 5798 | 5748 | 5756 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 5798 | 5798 | 5748 | 5756 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 5798 | 5798 | 5748 | 5756 | 0 | -42.50(-0.73%) |
Sep 14, 2017 | 5804 | 5809 | 5788 | 5798 | 0 | -5.60(-0.10%) |
Sep 13, 2017 | 5806 | 5836 | 5804 | 5804 | 0 | -2.40(-0.04%) |
Sep 12, 2017 | 5775 | 5823 | 5775 | 5806 | 0 | +31.30(+0.54%) |
Sep 11, 2017 | 5740 | 5785 | 5737 | 5775 | 0 | +35.70(+0.62%) |
Sep 10, 2017 | 5754 | 5759 | 5729 | 5739 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 5754 | 5759 | 5729 | 5739 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 5754 | 5759 | 5729 | 5739 | 0 | -14.40(-0.25%) |
Sep 07, 2017 | 5753 | 5780 | 5744 | 5754 | 0 | +0.90(+0.02%) |
Sep 06, 2017 | 5768 | 5768 | 5727 | 5753 | 0 | -14.90(-0.26%) |
Sep 05, 2017 | 5764 | 5768 | 5730 | 5768 | 0 | +4.00(+0.07%) |
Sep 04, 2017 | 5786 | 5786 | 5753 | 5764 | 0 | -22.30(-0.39%) |
Sep 03, 2017 | 5776 | 5796 | 5765 | 5786 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 5776 | 5796 | 5765 | 5786 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 5776 | 5796 | 5765 | 5786 | 0 | +9.80(+0.17%) |
Aug 31, 2017 | 5734 | 5776 | 5734 | 5776 | 0 | +42.50(+0.74%) |
Aug 30, 2017 | 5734 | 5753 | 5721 | 5734 | 0 | +0.20(+0.00%) |
Aug 29, 2017 | 5771 | 5771 | 5712 | 5734 | 0 | -37.60(-0.65%) |
Aug 28, 2017 | 5803 | 5806 | 5762 | 5771 | 0 | -32.20(-0.55%) |
Aug 27, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +1.70(+0.03%) |
Aug 24, 2017 | 5793 | 5809 | 5774 | 5802 | 0 | +9.00(+0.16%) |
Aug 23, 2017 | 5805 | 5834 | 5780 | 5793 | 0 | -12.10(-0.21%) |
Aug 22, 2017 | 5780 | 5805 | 5780 | 5805 | 0 | +24.80(+0.43%) |
Aug 21, 2017 | 5798 | 5798 | 5754 | 5780 | 0 | -18.50(-0.32%) |
Aug 20, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | -28.70(-0.49%) |
Aug 17, 2017 | 5831 | 5853 | 5815 | 5827 | 0 | -3.60(-0.06%) |
Aug 16, 2017 | 5804 | 5831 | 5779 | 5831 | 0 | +26.80(+0.46%) |
Aug 15, 2017 | 5779 | 5822 | 5779 | 5804 | 0 | +25.40(+0.44%) |
Aug 14, 2017 | 5744 | 5783 | 5744 | 5779 | 0 | +35.10(+0.61%) |
Aug 13, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | -67.10(-1.15%) |
Aug 10, 2017 | 5816 | 5843 | 5798 | 5811 | 0 | -5.80(-0.10%) |
Aug 09, 2017 | 5796 | 5827 | 5795 | 5816 | 0 | +20.70(+0.36%) |
Aug 08, 2017 | 5824 | 5842 | 5775 | 5796 | 0 | -28.80(-0.49%) |
Aug 07, 2017 | 5773 | 5831 | 5773 | 5824 | 0 | +51.20(+0.89%) |
Aug 06, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | -13.50(-0.23%) |
Aug 03, 2017 | 5794 | 5795 | 5759 | 5787 | 0 | -7.70(-0.13%) |
Aug 02, 2017 | 5821 | 5828 | 5790 | 5794 | 0 | -26.10(-0.45%) |