Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5984 | 6053 | 5929 | 6014 | 0 | -31.59(-0.52%) |
Oct 30, 2017 | 6109 | 6138 | 5999 | 6046 | 0 | -63.82(-1.04%) |
Oct 27, 2017 | 6118 | 6153 | 5980 | 6110 | 0 | -12.57(-0.21%) |
Oct 26, 2017 | 6189 | 6255 | 6025 | 6122 | 0 | -2.56(-0.04%) |
Oct 25, 2017 | 6136 | 6178 | 6050 | 6125 | 0 | -29.60(-0.48%) |
Oct 24, 2017 | 6140 | 6210 | 6071 | 6154 | 0 | +32.16(+0.53%) |
Oct 23, 2017 | 6112 | 6177 | 6027 | 6122 | 0 | -18.24(-0.30%) |
Oct 20, 2017 | 6045 | 6159 | 6014 | 6140 | 0 | +115.96(+1.92%) |
Oct 19, 2017 | 6018 | 6051 | 6006 | 6024 | 0 | +173.56(+2.97%) |
Oct 18, 2017 | 5795 | 5889 | 5773 | 5851 | 0 | +64.31(+1.11%) |
Oct 17, 2017 | 5846 | 5889 | 5731 | 5787 | 0 | -63.79(-1.09%) |
Oct 16, 2017 | 5827 | 5901 | 5777 | 5850 | 0 | +26.38(+0.45%) |
Oct 13, 2017 | 5845 | 5862 | 5789 | 5824 | 0 | -7.77(-0.13%) |
Oct 12, 2017 | 5796 | 5861 | 5767 | 5832 | 0 | +25.87(+0.45%) |
Oct 11, 2017 | 5804 | 5839 | 5752 | 5806 | 0 | +5.19(+0.09%) |
Oct 10, 2017 | 5819 | 5848 | 5759 | 5801 | 0 | -3.39(-0.06%) |
Oct 09, 2017 | 5883 | 5893 | 5776 | 5804 | 0 | -74.01(-1.26%) |
Oct 06, 2017 | 5888 | 5929 | 5827 | 5878 | 0 | -31.77(-0.54%) |
Oct 05, 2017 | 5975 | 5999 | 5858 | 5910 | 0 | -40.95(-0.69%) |
Oct 04, 2017 | 5899 | 6006 | 5850 | 5951 | 0 | +54.37(+0.92%) |
Oct 03, 2017 | 5896 | 5936 | 5833 | 5896 | 0 | +8.02(+0.14%) |
Oct 02, 2017 | 5802 | 5928 | 5763 | 5888 | 0 | +129.29(+2.24%) |
Sep 29, 2017 | 5733 | 5804 | 5711 | 5759 | 0 | +33.80(+0.59%) |
Sep 28, 2017 | 5712 | 5767 | 5688 | 5725 | 0 | +5.53(+0.10%) |
Sep 27, 2017 | 5688 | 5763 | 5651 | 5720 | 0 | +51.59(+0.91%) |
Sep 26, 2017 | 5689 | 5712 | 5633 | 5668 | 0 | -11.05(-0.19%) |
Sep 25, 2017 | 5665 | 5730 | 5621 | 5679 | 0 | +6.47(+0.11%) |
Sep 22, 2017 | 5688 | 5740 | 5645 | 5673 | 0 | -13.77(-0.24%) |
Sep 21, 2017 | 5687 | 5736 | 5642 | 5687 | 0 | +7.11(+0.13%) |
Sep 20, 2017 | 5678 | 5743 | 5588 | 5679 | 0 | -8.33(-0.15%) |
Sep 19, 2017 | 5618 | 5762 | 5582 | 5688 | 0 | +85.80(+1.53%) |
Sep 18, 2017 | 5551 | 5624 | 5512 | 5602 | 0 | +84.14(+1.52%) |
Sep 15, 2017 | 5596 | 5643 | 5486 | 5518 | 0 | +0.70(+0.01%) |
Sep 14, 2017 | 5473 | 5545 | 5444 | 5517 | 0 | +33.28(+0.61%) |
Sep 13, 2017 | 5461 | 5515 | 5446 | 5484 | 0 | +25.76(+0.47%) |
Sep 12, 2017 | 5399 | 5478 | 5385 | 5458 | 0 | +57.27(+1.06%) |
Sep 11, 2017 | 5403 | 5482 | 5370 | 5401 | 0 | +33.58(+0.63%) |
Sep 08, 2017 | 5324 | 5413 | 5303 | 5367 | 0 | -17.36(-0.32%) |
Sep 07, 2017 | 5403 | 5435 | 5343 | 5385 | 0 | -6.60(-0.12%) |
Sep 06, 2017 | 5376 | 5442 | 5343 | 5391 | 0 | +30.98(+0.58%) |
Sep 05, 2017 | 5362 | 5423 | 5297 | 5360 | 0 | +9.85(+0.18%) |
Sep 01, 2017 | 5332 | 5381 | 5286 | 5350 | 0 | +34.71(+0.65%) |
Aug 31, 2017 | 5283 | 5360 | 5266 | 5316 | 0 | +59.45(+1.13%) |
Aug 30, 2017 | 5254 | 5291 | 5220 | 5256 | 0 | +9.03(+0.17%) |
Aug 29, 2017 | 5287 | 5325 | 5221 | 5247 | 0 | -86.95(-1.63%) |
Aug 28, 2017 | 5346 | 5387 | 5294 | 5334 | 0 | +5.22(+0.10%) |
Aug 25, 2017 | 5364 | 5408 | 5270 | 5329 | 0 | -64.06(-1.19%) |
Aug 24, 2017 | 5434 | 5478 | 5381 | 5393 | 0 | -17.01(-0.31%) |
Aug 23, 2017 | 5482 | 5504 | 5382 | 5410 | 0 | -97.73(-1.77%) |
Aug 22, 2017 | 5498 | 5560 | 5461 | 5508 | 0 | +16.52(+0.30%) |
Aug 21, 2017 | 5491 | 5519 | 5444 | 5491 | 0 | +4.00(+0.07%) |
Aug 18, 2017 | 5500 | 5547 | 5435 | 5487 | 0 | -20.59(-0.37%) |
Aug 17, 2017 | 5540 | 5588 | 5486 | 5508 | 0 | -30.81(-0.56%) |
Aug 16, 2017 | 5507 | 5589 | 5462 | 5539 | 0 | +40.27(+0.73%) |
Aug 15, 2017 | 5562 | 5576 | 5478 | 5498 | 0 | -55.67(-1.00%) |
Aug 14, 2017 | 5573 | 5625 | 5503 | 5554 | 0 | +3.41(+0.06%) |
Aug 11, 2017 | 5484 | 5603 | 5446 | 5551 | 0 | +76.98(+1.41%) |
Aug 10, 2017 | 5519 | 5574 | 5431 | 5474 | 0 | -60.48(-1.09%) |
Aug 09, 2017 | 5522 | 5585 | 5489 | 5534 | 0 | +7.01(+0.13%) |
Aug 08, 2017 | 5517 | 5606 | 5461 | 5527 | 0 | +19.02(+0.35%) |
Aug 07, 2017 | 5565 | 5624 | 5480 | 5508 | 0 | -95.18(-1.70%) |
Aug 04, 2017 | 5521 | 5649 | 5475 | 5603 | 0 | +146.79(+2.69%) |
Aug 03, 2017 | 5469 | 5524 | 5394 | 5456 | 0 | -91.48(-1.65%) |
Aug 02, 2017 | 5559 | 5600 | 5493 | 5548 | 0 | -22.14(-0.40%) |