Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5734 | 5776 | 5734 | 5776 | 0 | +42.50(+0.74%) |
Aug 30, 2017 | 5734 | 5753 | 5721 | 5734 | 0 | +0.20(+0.00%) |
Aug 29, 2017 | 5771 | 5771 | 5712 | 5734 | 0 | -37.60(-0.65%) |
Aug 28, 2017 | 5803 | 5806 | 5762 | 5771 | 0 | -32.20(-0.55%) |
Aug 27, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +1.70(+0.03%) |
Aug 24, 2017 | 5793 | 5809 | 5774 | 5802 | 0 | +9.00(+0.16%) |
Aug 23, 2017 | 5805 | 5834 | 5780 | 5793 | 0 | -12.10(-0.21%) |
Aug 22, 2017 | 5780 | 5805 | 5780 | 5805 | 0 | +24.80(+0.43%) |
Aug 21, 2017 | 5798 | 5798 | 5754 | 5780 | 0 | -18.50(-0.32%) |
Aug 20, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | -28.70(-0.49%) |
Aug 17, 2017 | 5831 | 5853 | 5815 | 5827 | 0 | -3.60(-0.06%) |
Aug 16, 2017 | 5804 | 5831 | 5779 | 5831 | 0 | +26.80(+0.46%) |
Aug 15, 2017 | 5779 | 5822 | 5779 | 5804 | 0 | +25.40(+0.44%) |
Aug 14, 2017 | 5744 | 5783 | 5744 | 5779 | 0 | +35.10(+0.61%) |
Aug 13, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | -67.10(-1.15%) |
Aug 10, 2017 | 5816 | 5843 | 5798 | 5811 | 0 | -5.80(-0.10%) |
Aug 09, 2017 | 5796 | 5827 | 5795 | 5816 | 0 | +20.70(+0.36%) |
Aug 08, 2017 | 5824 | 5842 | 5775 | 5796 | 0 | -28.80(-0.49%) |
Aug 07, 2017 | 5773 | 5831 | 5773 | 5824 | 0 | +51.20(+0.89%) |
Aug 06, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | -13.50(-0.23%) |
Aug 03, 2017 | 5794 | 5795 | 5759 | 5787 | 0 | -7.70(-0.13%) |
Aug 02, 2017 | 5821 | 5828 | 5790 | 5794 | 0 | -26.10(-0.45%) |
Aug 01, 2017 | 5774 | 5823 | 5774 | 5821 | 0 | +46.70(+0.81%) |
Jul 31, 2017 | 5755 | 5796 | 5755 | 5774 | 0 | +18.70(+0.32%) |
Jul 30, 2017 | 5832 | 5832 | 5746 | 5755 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 5832 | 5832 | 5746 | 5755 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 5832 | 5832 | 5746 | 5755 | 0 | -77.00(-1.32%) |
Jul 27, 2017 | 5823 | 5846 | 5823 | 5832 | 0 | +8.90(+0.15%) |
Jul 26, 2017 | 5775 | 5834 | 5775 | 5823 | 0 | +48.00(+0.83%) |
Jul 25, 2017 | 5738 | 5791 | 5738 | 5775 | 0 | +37.30(+0.65%) |
Jul 24, 2017 | 5771 | 5771 | 5706 | 5738 | 0 | -33.20(-0.58%) |
Jul 23, 2017 | 5806 | 5806 | 5757 | 5771 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 5806 | 5806 | 5757 | 5771 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 5806 | 5806 | 5757 | 5771 | 0 | -34.50(-0.59%) |
Jul 20, 2017 | 5779 | 5815 | 5779 | 5806 | 0 | +26.30(+0.46%) |
Jul 19, 2017 | 5738 | 5790 | 5738 | 5779 | 0 | +41.30(+0.72%) |
Jul 18, 2017 | 5801 | 5808 | 5730 | 5738 | 0 | -62.70(-1.08%) |
Jul 17, 2017 | 5809 | 5818 | 5782 | 5801 | 0 | -7.90(-0.14%) |
Jul 16, 2017 | 5779 | 5821 | 5779 | 5809 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 5779 | 5821 | 5779 | 5809 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 5779 | 5821 | 5779 | 5809 | 0 | +29.60(+0.51%) |
Jul 13, 2017 | 5718 | 5784 | 5718 | 5779 | 0 | +61.40(+1.07%) |
Jul 12, 2017 | 5768 | 5770 | 5710 | 5718 | 0 | -50.80(-0.88%) |
Jul 11, 2017 | 5763 | 5783 | 5742 | 5768 | 0 | +5.60(+0.10%) |
Jul 10, 2017 | 5744 | 5786 | 5744 | 5763 | 0 | +19.00(+0.33%) |
Jul 09, 2017 | 5798 | 5798 | 5717 | 5744 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 5798 | 5798 | 5717 | 5744 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 5798 | 5798 | 5717 | 5744 | 0 | -53.60(-0.92%) |
Jul 06, 2017 | 5801 | 5809 | 5780 | 5798 | 0 | -3.70(-0.06%) |
Jul 05, 2017 | 5820 | 5827 | 5793 | 5801 | 0 | -18.40(-0.32%) |
Jul 04, 2017 | 5728 | 5828 | 5728 | 5820 | 0 | +92.10(+1.61%) |
Jul 03, 2017 | 5764 | 5772 | 5726 | 5728 | 0 | -36.50(-0.63%) |
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%) |