Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6232 | 6268 | 6163 | 6231 | 0 | +19.05(+0.31%) |
Nov 29, 2017 | 6126 | 6251 | 6081 | 6212 | 0 | +102.72(+1.68%) |
Nov 28, 2017 | 6029 | 6132 | 5982 | 6109 | 0 | +98.67(+1.64%) |
Nov 27, 2017 | 6035 | 6097 | 5974 | 6010 | 0 | -18.48(-0.31%) |
Nov 24, 2017 | 6054 | 6080 | 5965 | 6029 | 0 | +9.51(+0.16%) |
Nov 22, 2017 | 6062 | 6082 | 5998 | 6019 | 0 | -30.65(-0.51%) |
Nov 21, 2017 | 6013 | 6083 | 5959 | 6050 | 0 | +55.76(+0.93%) |
Nov 20, 2017 | 5963 | 6048 | 5904 | 5994 | 0 | +30.06(+0.50%) |
Nov 17, 2017 | 5907 | 5985 | 5877 | 5964 | 0 | +54.78(+0.93%) |
Nov 16, 2017 | 5869 | 5964 | 5838 | 5909 | 0 | +44.33(+0.76%) |
Nov 15, 2017 | 5844 | 5920 | 5794 | 5865 | 0 | -11.67(-0.20%) |
Nov 14, 2017 | 5868 | 5921 | 5829 | 5877 | 0 | -24.13(-0.41%) |
Nov 13, 2017 | 5896 | 5960 | 5839 | 5901 | 0 | -15.47(-0.26%) |
Nov 10, 2017 | 5837 | 5963 | 5815 | 5916 | 0 | +59.86(+1.02%) |
Nov 09, 2017 | 5890 | 5953 | 5787 | 5856 | 0 | -95.77(-1.61%) |
Nov 08, 2017 | 5942 | 5997 | 5898 | 5952 | 0 | -4.37(-0.07%) |
Nov 07, 2017 | 5989 | 6021 | 5900 | 5956 | 0 | -21.80(-0.36%) |
Nov 06, 2017 | 6007 | 6067 | 5936 | 5978 | 0 | -27.85(-0.46%) |
Nov 03, 2017 | 5994 | 6055 | 5952 | 6006 | 0 | +8.15(+0.14%) |
Nov 02, 2017 | 6008 | 6080 | 5948 | 5998 | 0 | -10.90(-0.18%) |
Nov 01, 2017 | 5980 | 6098 | 5932 | 6009 | 0 | -5.33(-0.09%) |
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%) |