Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5774 | 5801 | 5761 | 5761 | 0 | -12.80(-0.22%) |
Feb 27, 2017 | 5787 | 5792 | 5760 | 5774 | 0 | -13.10(-0.23%) |
Feb 26, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | -45.60(-0.78%) |
Feb 23, 2017 | 5850 | 5850 | 5813 | 5832 | 0 | -17.60(-0.30%) |
Feb 22, 2017 | 5835 | 5850 | 5827 | 5850 | 0 | +14.70(+0.25%) |
Feb 21, 2017 | 5840 | 5841 | 5821 | 5835 | 0 | -5.10(-0.09%) |
Feb 20, 2017 | 5851 | 5857 | 5826 | 5840 | 0 | -10.50(-0.18%) |
Feb 19, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | -12.00(-0.20%) |
Feb 16, 2017 | 5859 | 5881 | 5840 | 5863 | 0 | +3.90(+0.07%) |
Feb 15, 2017 | 5811 | 5867 | 5811 | 5859 | 0 | +48.20(+0.83%) |
Feb 14, 2017 | 5813 | 5847 | 5810 | 5811 | 0 | -2.00(-0.03%) |
Feb 13, 2017 | 5772 | 5816 | 5772 | 5813 | 0 | +41.30(+0.72%) |
Feb 12, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +53.90(+0.94%) |
Feb 09, 2017 | 5703 | 5723 | 5690 | 5718 | 0 | +14.30(+0.25%) |
Feb 08, 2017 | 5673 | 5708 | 5671 | 5703 | 0 | +30.80(+0.54%) |
Feb 07, 2017 | 5665 | 5673 | 5635 | 5673 | 0 | +7.20(+0.13%) |
Feb 06, 2017 | 5672 | 5709 | 5659 | 5665 | 0 | -7.10(-0.13%) |
Feb 05, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | -23.90(-0.42%) |
Feb 02, 2017 | 5704 | 5721 | 5682 | 5696 | 0 | -7.60(-0.13%) |
Feb 01, 2017 | 5675 | 5704 | 5666 | 5704 | 0 | +29.00(+0.51%) |
Jan 31, 2017 | 5714 | 5714 | 5661 | 5675 | 0 | -39.30(-0.69%) |
Jan 30, 2017 | 5766 | 5766 | 5698 | 5714 | 0 | -51.30(-0.89%) |
Jan 29, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +39.60(+0.69%) |
Jan 26, 2017 | 5706 | 5744 | 5706 | 5726 | 0 | +0.00(+0.00%) |
Jan 25, 2017 | 5706 | 5744 | 5706 | 5726 | 0 | +19.70(+0.35%) |
Jan 24, 2017 | 5668 | 5709 | 5668 | 5706 | 0 | +38.30(+0.68%) |
Jan 23, 2017 | 5710 | 5741 | 5662 | 5668 | 0 | -41.70(-0.73%) |
Jan 22, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | -35.70(-0.62%) |
Jan 19, 2017 | 5734 | 5772 | 5731 | 5745 | 0 | +11.70(+0.20%) |
Jan 18, 2017 | 5755 | 5755 | 5714 | 5734 | 0 | -21.00(-0.36%) |
Jan 17, 2017 | 5803 | 5803 | 5751 | 5755 | 0 | -48.30(-0.83%) |
Jan 16, 2017 | 5777 | 5818 | 5777 | 5803 | 0 | +26.20(+0.45%) |
Jan 15, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | -44.80(-0.77%) |
Jan 12, 2017 | 5824 | 5853 | 5814 | 5822 | 0 | -2.10(-0.04%) |
Jan 11, 2017 | 5813 | 5843 | 5813 | 5824 | 0 | +10.70(+0.18%) |
Jan 10, 2017 | 5858 | 5858 | 5800 | 5813 | 0 | -44.70(-0.76%) |
Jan 09, 2017 | 5809 | 5877 | 5808 | 5858 | 0 | +48.70(+0.84%) |
Jan 08, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +3.90(+0.07%) |
Jan 05, 2017 | 5788 | 5812 | 5788 | 5805 | 0 | +16.90(+0.29%) |
Jan 04, 2017 | 5785 | 5793 | 5781 | 5788 | 0 | +3.60(+0.06%) |
Jan 03, 2017 | 5721 | 5788 | 5721 | 5785 | 0 | +65.50(+1.15%) |
Jan 02, 2017 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |
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%) |