Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 5976 | 6019 | 5976 | 6006 | 0 | +29.10(+0.49%) |
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%) |