Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6159 | 6159 | 6114 | 6117 | 0 | -42.00(-0.68%) |
Feb 27, 2018 | 6146 | 6185 | 6146 | 6159 | 0 | +13.20(+0.21%) |
Feb 26, 2018 | 6105 | 6146 | 6105 | 6146 | 0 | +40.90(+0.67%) |
Feb 25, 2018 | 6058 | 6108 | 6058 | 6105 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 6058 | 6108 | 6058 | 6105 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 6058 | 6108 | 6058 | 6105 | 0 | +47.50(+0.78%) |
Feb 22, 2018 | 6047 | 6076 | 6037 | 6058 | 0 | +10.40(+0.17%) |
Feb 21, 2018 | 6046 | 6059 | 6027 | 6047 | 0 | +1.70(+0.03%) |
Feb 20, 2018 | 6044 | 6047 | 6019 | 6046 | 0 | +1.60(+0.03%) |
Feb 19, 2018 | 6005 | 6052 | 5993 | 6044 | 0 | +39.20(+0.65%) |
Feb 18, 2018 | 6009 | 6038 | 6004 | 6005 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 6009 | 6038 | 6004 | 6005 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 6009 | 6038 | 6004 | 6005 | 0 | -3.90(-0.06%) |
Feb 15, 2018 | 5940 | 6012 | 5940 | 6009 | 0 | +68.70(+1.16%) |
Feb 14, 2018 | 5957 | 5968 | 5931 | 5940 | 0 | -17.00(-0.29%) |
Feb 13, 2018 | 5920 | 5962 | 5917 | 5957 | 0 | +37.30(+0.63%) |
Feb 12, 2018 | 5938 | 5939 | 5893 | 5920 | 0 | -17.80(-0.30%) |
Feb 11, 2018 | 5995 | 5995 | 5887 | 5938 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 5995 | 5995 | 5887 | 5938 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 5995 | 5995 | 5887 | 5938 | 0 | -57.70(-0.96%) |
Feb 08, 2018 | 5982 | 5998 | 5946 | 5995 | 0 | +13.70(+0.23%) |
Feb 07, 2018 | 5930 | 6040 | 5930 | 5982 | 0 | +51.30(+0.87%) |
Feb 06, 2018 | 6128 | 6128 | 5894 | 5930 | 0 | -198.20(-3.23%) |
Feb 05, 2018 | 6230 | 6230 | 6117 | 6128 | 0 | -101.40(-1.63%) |
Feb 04, 2018 | 6199 | 6230 | 6187 | 6230 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 6199 | 6230 | 6187 | 6230 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 6199 | 6230 | 6187 | 6230 | 0 | +31.00(+0.50%) |
Feb 01, 2018 | 6146 | 6202 | 6146 | 6199 | 0 | +52.30(+0.85%) |
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%) |