Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 5402 | 5402 | 5358 | 5375 | 0 | -27.20(-0.50%) |
Oct 31, 2016 | 5371 | 5413 | 5364 | 5402 | 0 | +31.50(+0.59%) |
Oct 30, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | -7.50(-0.14%) |
Oct 27, 2016 | 5442 | 5455 | 5378 | 5378 | 0 | -63.70(-1.17%) |
Oct 26, 2016 | 5523 | 5523 | 5425 | 5442 | 0 | -81.20(-1.47%) |
Oct 25, 2016 | 5489 | 5535 | 5488 | 5523 | 0 | +34.20(+0.62%) |
Oct 24, 2016 | 5514 | 5514 | 5462 | 5489 | 0 | -24.80(-0.45%) |
Oct 23, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | -12.30(-0.22%) |
Oct 20, 2016 | 5518 | 5540 | 5517 | 5526 | 0 | +7.80(+0.14%) |
Oct 19, 2016 | 5492 | 5521 | 5492 | 5518 | 0 | +26.40(+0.48%) |
Oct 18, 2016 | 5471 | 5499 | 5469 | 5492 | 0 | +21.10(+0.39%) |
Oct 17, 2016 | 5518 | 5523 | 5471 | 5471 | 0 | -47.60(-0.86%) |
Oct 16, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.20(+0.00%) |
Oct 13, 2016 | 5555 | 5555 | 5505 | 5518 | 0 | -36.90(-0.66%) |
Oct 12, 2016 | 5562 | 5562 | 5517 | 5555 | 0 | -7.00(-0.13%) |
Oct 11, 2016 | 5556 | 5579 | 5556 | 5562 | 0 | +6.70(+0.12%) |
Oct 10, 2016 | 5548 | 5575 | 5548 | 5556 | 0 | +7.00(+0.13%) |
Oct 09, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | -16.30(-0.29%) |
Oct 06, 2016 | 5537 | 5568 | 5537 | 5565 | 0 | +27.80(+0.50%) |
Oct 05, 2016 | 5570 | 5570 | 5526 | 5537 | 0 | -32.90(-0.59%) |
Oct 04, 2016 | 5565 | 5570 | 5535 | 5570 | 0 | +5.10(+0.09%) |