Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6222 | 6222 | 6164 | 6199 | 0 | -4.67(-0.08%) |
May 30, 2017 | 6204 | 6217 | 6200 | 6203 | 0 | -7.00(-0.11%) |
May 26, 2017 | 6207 | 6210 | 6210 | 6210 | 0 | +4.93(+0.08%) |
May 25, 2017 | 6183 | 6217 | 6175 | 6205 | 0 | +42.24(+0.69%) |
May 24, 2017 | 6154 | 6166 | 6139 | 6163 | 0 | +24.31(+0.40%) |
May 23, 2017 | 6150 | 6151 | 6122 | 6139 | 0 | +5.09(+0.08%) |
May 22, 2017 | 6098 | 6136 | 6097 | 6134 | 0 | +49.92(+0.82%) |
May 19, 2017 | 6070 | 6107 | 6070 | 6084 | 0 | +28.57(+0.47%) |
May 18, 2017 | 5998 | 6073 | 5997 | 6055 | 0 | +43.89(+0.73%) |
May 17, 2017 | 6109 | 6123 | 6009 | 6011 | 0 | -158.63(-2.57%) |
May 16, 2017 | 6161 | 6170 | 6139 | 6170 | 0 | +20.20(+0.33%) |
May 15, 2017 | 6128 | 6153 | 6125 | 6150 | 0 | +28.44(+0.46%) |
May 12, 2017 | 6119 | 6123 | 6105 | 6121 | 0 | +5.27(+0.09%) |
May 11, 2017 | 6110 | 6120 | 6076 | 6116 | 0 | -13.18(-0.22%) |
May 10, 2017 | 6122 | 6132 | 6104 | 6129 | 0 | +8.55(+0.14%) |
May 09, 2017 | 6112 | 6133 | 6108 | 6121 | 0 | +17.93(+0.29%) |
May 08, 2017 | 6101 | 6106 | 6083 | 6103 | 0 | +1.90(+0.03%) |
May 05, 2017 | 6092 | 6101 | 6067 | 6101 | 0 | +25.42(+0.42%) |
May 04, 2017 | 6075 | 6081 | 6054 | 6075 | 0 | +2.79(+0.05%) |
May 03, 2017 | 6075 | 6077 | 6053 | 6073 | 0 | -22.82(-0.37%) |
May 02, 2017 | 6103 | 6103 | 6082 | 6095 | 0 | +3.77(+0.06%) |
May 01, 2017 | 6068 | 6101 | 6061 | 6092 | 0 | +43.99(+0.73%) |
Apr 28, 2017 | 6073 | 6074 | 6041 | 6048 | 0 | -1.33(-0.02%) |
Apr 27, 2017 | 6038 | 6051 | 6032 | 6049 | 0 | +23.71(+0.39%) |
Apr 26, 2017 | 6028 | 6041 | 6022 | 6025 | 0 | -0.26(-0.00%) |
Apr 25, 2017 | 6004 | 6036 | 6003 | 6025 | 0 | +41.67(+0.70%) |
Apr 24, 2017 | 5980 | 5990 | 5970 | 5984 | 0 | +73.30(+1.24%) |
Apr 21, 2017 | 5919 | 5919 | 5899 | 5911 | 0 | -6.26(-0.11%) |
Apr 20, 2017 | 5888 | 5926 | 5880 | 5917 | 0 | +53.75(+0.92%) |
Apr 19, 2017 | 5874 | 5895 | 5856 | 5863 | 0 | +13.56(+0.23%) |
Apr 18, 2017 | 5839 | 5860 | 5829 | 5849 | 0 | -7.32(-0.12%) |
Apr 17, 2017 | 5822 | 5857 | 5818 | 5857 | 0 | +51.64(+0.89%) |
Apr 13, 2017 | 5828 | 5805 | 5805 | 5805 | 0 | -31.01(-0.53%) |
Apr 12, 2017 | 5864 | 5868 | 5830 | 5836 | 0 | -30.61(-0.52%) |
Apr 11, 2017 | 5871 | 5879 | 5819 | 5867 | 0 | -14.16(-0.24%) |
Apr 10, 2017 | 5883 | 5908 | 5866 | 5881 | 0 | +3.12(+0.05%) |
Apr 07, 2017 | 5874 | 5892 | 5856 | 5878 | 0 | -1.14(-0.02%) |
Apr 06, 2017 | 5871 | 5890 | 5856 | 5879 | 0 | +14.47(+0.25%) |
Apr 05, 2017 | 5912 | 5936 | 5856 | 5864 | 0 | -34.13(-0.58%) |
Apr 04, 2017 | 5879 | 5901 | 5879 | 5899 | 0 | +3.93(+0.07%) |
Apr 03, 2017 | 5917 | 5929 | 5868 | 5895 | 0 | -17.06(-0.29%) |
Mar 31, 2017 | 5906 | 5928 | 5902 | 5912 | 0 | -2.60(-0.04%) |
Mar 30, 2017 | 5896 | 5917 | 5894 | 5914 | 0 | +16.79(+0.28%) |
Mar 29, 2017 | 5875 | 5901 | 5871 | 5898 | 0 | +22.41(+0.38%) |
Mar 28, 2017 | 5836 | 5889 | 5829 | 5875 | 0 | +34.77(+0.60%) |
Mar 27, 2017 | 5776 | 5849 | 5769 | 5840 | 0 | +11.63(+0.20%) |
Mar 24, 2017 | 5839 | 5859 | 5808 | 5829 | 0 | +11.05(+0.19%) |
Mar 23, 2017 | 5812 | 5843 | 5807 | 5818 | 0 | -3.95(-0.07%) |
Mar 22, 2017 | 5791 | 5826 | 5782 | 5822 | 0 | +27.81(+0.48%) |
Mar 21, 2017 | 5923 | 5928 | 5791 | 5794 | 0 | -107.70(-1.82%) |
Mar 20, 2017 | 5899 | 5915 | 5888 | 5902 | 0 | +0.53(+0.01%) |
Mar 17, 2017 | 5899 | 5913 | 5890 | 5901 | 0 | +0.24(+0.00%) |
Mar 16, 2017 | 5908 | 5911 | 5887 | 5901 | 0 | +0.71(+0.01%) |
Mar 15, 2017 | 5870 | 5911 | 5858 | 5900 | 0 | +43.23(+0.74%) |
Mar 14, 2017 | 5860 | 5860 | 5832 | 5857 | 0 | -18.96(-0.32%) |
Mar 13, 2017 | 5863 | 5877 | 5861 | 5876 | 0 | +14.05(+0.24%) |
Mar 10, 2017 | 5867 | 5873 | 5835 | 5862 | 0 | +22.92(+0.39%) |
Mar 09, 2017 | 5835 | 5853 | 5812 | 5839 | 0 | +1.26(+0.02%) |
Mar 08, 2017 | 5838 | 5861 | 5833 | 5838 | 0 | +3.62(+0.06%) |
Mar 07, 2017 | 5836 | 5860 | 5826 | 5834 | 0 | -15.24(-0.26%) |
Mar 06, 2017 | 5846 | 5858 | 5827 | 5849 | 0 | -21.58(-0.37%) |
Mar 03, 2017 | 5854 | 5871 | 5841 | 5871 | 0 | +9.53(+0.16%) |
Mar 02, 2017 | 5897 | 5897 | 5856 | 5861 | 0 | -42.81(-0.73%) |