Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5856 | 5856 | 5760 | 5764 | 0 | -91.90(-1.57%) |
Jun 29, 2017 | 5796 | 5857 | 5796 | 5856 | 0 | +59.80(+1.03%) |
Jun 28, 2017 | 5752 | 5797 | 5743 | 5796 | 0 | +43.60(+0.76%) |
Jun 27, 2017 | 5758 | 5759 | 5725 | 5752 | 0 | -5.90(-0.10%) |
Jun 26, 2017 | 5755 | 5786 | 5750 | 5758 | 0 | +3.80(+0.07%) |
Jun 25, 2017 | 5742 | 5760 | 5732 | 5755 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 5742 | 5760 | 5732 | 5755 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 5742 | 5760 | 5732 | 5755 | 0 | +12.30(+0.21%) |
Jun 22, 2017 | 5703 | 5758 | 5703 | 5742 | 0 | +39.10(+0.69%) |
Jun 21, 2017 | 5792 | 5792 | 5703 | 5703 | 0 | -89.10(-1.54%) |
Jun 20, 2017 | 5836 | 5840 | 5792 | 5792 | 0 | -43.20(-0.74%) |
Jun 19, 2017 | 5808 | 5838 | 5804 | 5836 | 0 | +27.30(+0.47%) |
Jun 18, 2017 | 5794 | 5826 | 5794 | 5808 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 5794 | 5826 | 5794 | 5808 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 5794 | 5826 | 5794 | 5808 | 0 | +11.50(+0.20%) |
Jun 15, 2017 | 5862 | 5862 | 5786 | 5797 | 0 | -65.50(-1.12%) |
Jun 14, 2017 | 5802 | 5864 | 5802 | 5862 | 0 | +60.40(+1.04%) |
Jun 13, 2017 | 5716 | 5802 | 5716 | 5802 | 0 | +86.30(+1.51%) |
Jun 12, 2017 | 5715 | 5728 | 5688 | 5716 | 0 | +0.00(+0.00%) |
Jun 11, 2017 | 5715 | 5728 | 5688 | 5716 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 5715 | 5728 | 5688 | 5716 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 5715 | 5728 | 5688 | 5716 | 0 | +0.70(+0.01%) |
Jun 08, 2017 | 5708 | 5717 | 5671 | 5715 | 0 | +7.00(+0.12%) |
Jun 07, 2017 | 5708 | 5722 | 5685 | 5708 | 0 | -0.30(-0.01%) |
Jun 06, 2017 | 5792 | 5792 | 5708 | 5708 | 0 | -84.00(-1.45%) |
Jun 05, 2017 | 5821 | 5821 | 5775 | 5792 | 0 | -29.00(-0.50%) |
Jun 04, 2017 | 5772 | 5826 | 5772 | 5821 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 5772 | 5826 | 5772 | 5821 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 5772 | 5826 | 5772 | 5821 | 0 | +48.60(+0.84%) |
Jun 01, 2017 | 5761 | 5774 | 5747 | 5772 | 0 | +11.20(+0.19%) |
May 31, 2017 | 5756 | 5776 | 5747 | 5761 | 0 | +5.30(+0.09%) |
May 30, 2017 | 5748 | 5764 | 5720 | 5756 | 0 | +8.30(+0.14%) |
May 29, 2017 | 5792 | 5797 | 5748 | 5748 | 0 | -44.40(-0.77%) |
May 28, 2017 | 5829 | 5829 | 5779 | 5792 | 0 | +0.00(+0.00%) |
May 27, 2017 | 5829 | 5829 | 5779 | 5792 | 0 | +0.00(+0.00%) |
May 26, 2017 | 5829 | 5829 | 5779 | 5792 | 0 | -36.70(-0.63%) |
May 25, 2017 | 5812 | 5830 | 5793 | 5829 | 0 | +17.30(+0.30%) |
May 24, 2017 | 5803 | 5817 | 5797 | 5812 | 0 | +8.70(+0.15%) |
May 23, 2017 | 5811 | 5835 | 5797 | 5803 | 0 | -8.40(-0.14%) |
May 22, 2017 | 5769 | 5818 | 5769 | 5811 | 0 | +42.30(+0.73%) |
May 21, 2017 | 5776 | 5777 | 5748 | 5769 | 0 | +0.00(+0.00%) |
May 20, 2017 | 5776 | 5777 | 5748 | 5769 | 0 | +0.00(+0.00%) |
May 19, 2017 | 5776 | 5777 | 5748 | 5769 | 0 | -6.60(-0.11%) |
May 18, 2017 | 5821 | 5821 | 5736 | 5776 | 0 | -45.70(-0.79%) |
May 17, 2017 | 5882 | 5882 | 5819 | 5821 | 0 | -61.00(-1.04%) |
May 16, 2017 | 5868 | 5901 | 5868 | 5882 | 0 | +13.90(+0.24%) |
May 15, 2017 | 5871 | 5878 | 5842 | 5868 | 0 | -2.60(-0.04%) |
May 14, 2017 | 5912 | 5912 | 5852 | 5871 | 0 | +0.00(+0.00%) |
May 13, 2017 | 5912 | 5912 | 5852 | 5871 | 0 | +0.00(+0.00%) |
May 12, 2017 | 5912 | 5912 | 5852 | 5871 | 0 | -41.10(-0.70%) |
May 11, 2017 | 5911 | 5954 | 5907 | 5912 | 0 | +0.90(+0.02%) |
May 10, 2017 | 5874 | 5922 | 5855 | 5911 | 0 | +36.60(+0.62%) |
May 09, 2017 | 5898 | 5898 | 5863 | 5874 | 0 | -23.30(-0.40%) |
May 08, 2017 | 5864 | 5912 | 5864 | 5898 | 0 | +34.00(+0.58%) |
May 07, 2017 | 5904 | 5912 | 5855 | 5864 | 0 | +0.00(+0.00%) |
May 06, 2017 | 5904 | 5912 | 5855 | 5864 | 0 | +0.00(+0.00%) |
May 05, 2017 | 5904 | 5912 | 5855 | 5864 | 0 | -40.70(-0.69%) |
May 04, 2017 | 5920 | 5920 | 5885 | 5904 | 0 | -15.40(-0.26%) |
May 03, 2017 | 5971 | 5972 | 5910 | 5920 | 0 | -51.50(-0.86%) |
May 02, 2017 | 5976 | 5976 | 5942 | 5971 | 0 | -4.90(-0.08%) |
May 01, 2017 | 5948 | 5976 | 5940 | 5976 | 0 | +28.70(+0.48%) |
Apr 30, 2017 | 5944 | 5948 | 5920 | 5948 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 5944 | 5948 | 5920 | 5948 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 5944 | 5948 | 5920 | 5948 | 0 | +3.20(+0.05%) |
Apr 27, 2017 | 5937 | 5947 | 5931 | 5944 | 0 | +7.60(+0.13%) |
Apr 26, 2017 | 5901 | 5949 | 5901 | 5937 | 0 | +36.10(+0.61%) |
Apr 25, 2017 | 5886 | 5923 | 5885 | 5901 | 0 | +0.00(+0.00%) |
Apr 24, 2017 | 5886 | 5923 | 5885 | 5901 | 0 | +15.10(+0.26%) |
Apr 23, 2017 | 5854 | 5900 | 5854 | 5886 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 5854 | 5900 | 5854 | 5886 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 5854 | 5900 | 5854 | 5886 | 0 | +31.20(+0.53%) |
Apr 20, 2017 | 5840 | 5859 | 5837 | 5854 | 0 | +14.50(+0.25%) |
Apr 19, 2017 | 5869 | 5869 | 5827 | 5840 | 0 | -28.80(-0.49%) |
Apr 18, 2017 | 5926 | 5926 | 5855 | 5869 | 0 | -57.20(-0.97%) |
Apr 17, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | -43.00(-0.72%) |
Apr 12, 2017 | 5965 | 5979 | 5950 | 5969 | 0 | +4.30(+0.07%) |
Apr 11, 2017 | 5949 | 5983 | 5935 | 5965 | 0 | +15.70(+0.26%) |
Apr 10, 2017 | 5903 | 5949 | 5903 | 5949 | 0 | +46.30(+0.78%) |
Apr 09, 2017 | 5897 | 5928 | 5880 | 5903 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 5897 | 5928 | 5880 | 5903 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 5897 | 5928 | 5880 | 5903 | 0 | +5.30(+0.09%) |
Apr 06, 2017 | 5916 | 5916 | 5876 | 5897 | 0 | -18.60(-0.31%) |
Apr 05, 2017 | 5896 | 5920 | 5887 | 5916 | 0 | +20.10(+0.34%) |
Apr 04, 2017 | 5910 | 5911 | 5889 | 5896 | 0 | -13.90(-0.24%) |
Apr 03, 2017 | 5904 | 5911 | 5881 | 5910 | 0 | +5.90(+0.10%) |
Apr 02, 2017 | 5932 | 5937 | 5904 | 5904 | 0 | +0.00(+0.00%) |