Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6248 | 6248 | 6248 | 6248 | 0 | -60.38(-0.96%) |
Dec 28, 2017 | 6301 | 6348 | 6232 | 6308 | 0 | +3.61(+0.06%) |
Dec 27, 2017 | 6326 | 6408 | 6266 | 6304 | 0 | -75.22(-1.18%) |
Dec 26, 2017 | 6356 | 6422 | 6320 | 6380 | 0 | +35.58(+0.56%) |
Dec 22, 2017 | 6410 | 6427 | 6309 | 6344 | 0 | -54.81(-0.86%) |
Dec 21, 2017 | 6427 | 6468 | 6360 | 6399 | 0 | -3.33(-0.05%) |
Dec 20, 2017 | 6406 | 6456 | 6346 | 6402 | 0 | +16.28(+0.25%) |
Dec 19, 2017 | 6384 | 6422 | 6326 | 6386 | 0 | +9.65(+0.15%) |
Dec 18, 2017 | 6336 | 6429 | 6307 | 6376 | 0 | +73.20(+1.16%) |
Dec 15, 2017 | 6195 | 6319 | 6183 | 6303 | 0 | +122.37(+1.98%) |
Dec 14, 2017 | 6179 | 6243 | 6133 | 6181 | 0 | +20.38(+0.33%) |
Dec 13, 2017 | 6184 | 6251 | 6135 | 6160 | 0 | -15.49(-0.25%) |
Dec 12, 2017 | 6235 | 6260 | 6133 | 6176 | 0 | -46.10(-0.74%) |
Dec 11, 2017 | 6223 | 6281 | 6171 | 6222 | 0 | +5.31(+0.09%) |
Dec 08, 2017 | 6301 | 6356 | 6143 | 6217 | 0 | -67.14(-1.07%) |
Dec 07, 2017 | 6215 | 6345 | 6183 | 6284 | 0 | +64.20(+1.03%) |
Dec 06, 2017 | 6267 | 6295 | 6199 | 6220 | 0 | -63.88(-1.02%) |
Dec 05, 2017 | 6373 | 6384 | 6227 | 6283 | 0 | -91.18(-1.43%) |
Dec 04, 2017 | 6267 | 6429 | 6234 | 6375 | 0 | +151.68(+2.44%) |
Dec 01, 2017 | 6259 | 6270 | 6081 | 6223 | 0 | -7.65(-0.12%) |
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%) |