Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5871 | 5890 | 5744 | 5831 | 0 | -40.94(-0.70%) |
Apr 27, 2017 | 5842 | 5900 | 5799 | 5872 | 0 | +29.54(+0.51%) |
Apr 26, 2017 | 5800 | 5874 | 5781 | 5842 | 0 | +46.69(+0.81%) |
Apr 25, 2017 | 5767 | 5810 | 5710 | 5795 | 0 | +33.32(+0.58%) |
Apr 24, 2017 | 5796 | 5841 | 5735 | 5762 | 0 | +27.52(+0.48%) |
Apr 21, 2017 | 5758 | 5774 | 5671 | 5735 | 0 | -26.98(-0.47%) |
Apr 20, 2017 | 5765 | 5890 | 5655 | 5762 | 0 | +62.17(+1.09%) |
Apr 19, 2017 | 5723 | 5751 | 5674 | 5699 | 0 | -0.81(-0.01%) |
Apr 18, 2017 | 5688 | 5732 | 5638 | 5700 | 0 | +1.58(+0.03%) |
Apr 17, 2017 | 5635 | 5766 | 5608 | 5699 | 0 | +81.79(+1.46%) |
Apr 13, 2017 | 5645 | 5697 | 5592 | 5617 | 0 | -39.25(-0.69%) |
Apr 12, 2017 | 5747 | 5763 | 5639 | 5656 | 0 | -108.73(-1.89%) |
Apr 11, 2017 | 5700 | 5776 | 5671 | 5765 | 0 | +53.66(+0.94%) |
Apr 10, 2017 | 5677 | 5736 | 5646 | 5711 | 0 | +42.74(+0.75%) |
Apr 07, 2017 | 5673 | 5719 | 5644 | 5668 | 0 | -22.22(-0.39%) |
Apr 06, 2017 | 5684 | 5733 | 5633 | 5691 | 0 | +10.19(+0.18%) |
Apr 05, 2017 | 5672 | 5743 | 5628 | 5680 | 0 | +27.75(+0.49%) |
Apr 04, 2017 | 5682 | 5716 | 5611 | 5653 | 0 | -47.88(-0.84%) |
Apr 03, 2017 | 5687 | 5772 | 5629 | 5701 | 0 | +21.18(+0.37%) |
Mar 31, 2017 | 5649 | 5708 | 5634 | 5679 | 0 | +36.23(+0.64%) |
Mar 30, 2017 | 5650 | 5687 | 5605 | 5643 | 0 | -5.44(-0.10%) |
Mar 29, 2017 | 5668 | 5689 | 5610 | 5649 | 0 | -24.48(-0.43%) |
Mar 28, 2017 | 5606 | 5684 | 5594 | 5673 | 0 | +56.83(+1.01%) |
Mar 27, 2017 | 5583 | 5642 | 5534 | 5616 | 0 | -17.98(-0.32%) |
Mar 24, 2017 | 5667 | 5704 | 5599 | 5634 | 0 | -26.72(-0.47%) |
Mar 23, 2017 | 5660 | 5710 | 5630 | 5661 | 0 | +1.60(+0.03%) |
Mar 22, 2017 | 5643 | 5685 | 5592 | 5659 | 0 | +3.47(+0.06%) |
Mar 21, 2017 | 5711 | 5738 | 5621 | 5656 | 0 | -43.70(-0.77%) |
Mar 20, 2017 | 5708 | 5735 | 5650 | 5700 | 0 | -11.57(-0.20%) |
Mar 17, 2017 | 5663 | 5734 | 5639 | 5711 | 0 | +53.98(+0.95%) |
Mar 16, 2017 | 5652 | 5678 | 5622 | 5657 | 0 | +13.13(+0.23%) |
Mar 15, 2017 | 5581 | 5664 | 5562 | 5644 | 0 | +85.60(+1.54%) |
Mar 14, 2017 | 5586 | 5618 | 5533 | 5558 | 0 | -36.97(-0.66%) |
Mar 13, 2017 | 5576 | 5616 | 5534 | 5595 | 0 | +26.41(+0.47%) |
Mar 10, 2017 | 5505 | 5601 | 5490 | 5569 | 0 | +69.36(+1.26%) |
Mar 09, 2017 | 5508 | 5528 | 5467 | 5500 | 0 | -1.28(-0.02%) |
Mar 08, 2017 | 5452 | 5529 | 5430 | 5501 | 0 | +56.46(+1.04%) |
Mar 07, 2017 | 5411 | 5488 | 5394 | 5444 | 0 | +9.31(+0.17%) |
Mar 06, 2017 | 5425 | 5465 | 5376 | 5435 | 0 | -13.27(-0.24%) |
Mar 03, 2017 | 5442 | 5493 | 5399 | 5448 | 0 | +0.30(+0.01%) |
Mar 02, 2017 | 5467 | 5508 | 5409 | 5448 | 0 | -29.16(-0.53%) |
Mar 01, 2017 | 5417 | 5500 | 5398 | 5477 | 0 | +99.84(+1.86%) |
Feb 28, 2017 | 5449 | 5468 | 5355 | 5377 | 0 | -91.06(-1.67%) |
Feb 27, 2017 | 5418 | 5484 | 5385 | 5469 | 0 | +57.99(+1.07%) |
Feb 24, 2017 | 5371 | 5436 | 5327 | 5411 | 0 | +31.55(+0.59%) |
Feb 23, 2017 | 5437 | 5467 | 5341 | 5379 | 0 | -38.18(-0.70%) |
Feb 22, 2017 | 5457 | 5478 | 5363 | 5417 | 0 | -65.90(-1.20%) |
Feb 21, 2017 | 5444 | 5535 | 5429 | 5483 | 0 | +18.79(+0.34%) |
Feb 17, 2017 | 5464 | 5464 | 5464 | 5464 | 0 | +77.35(+1.44%) |
Feb 16, 2017 | 5429 | 5461 | 5313 | 5387 | 0 | +60.15(+1.13%) |
Feb 15, 2017 | 5287 | 5351 | 5228 | 5327 | 0 | +32.26(+0.61%) |
Feb 14, 2017 | 5290 | 5349 | 5262 | 5294 | 0 | +10.70(+0.20%) |
Feb 13, 2017 | 5263 | 5311 | 5228 | 5284 | 0 | +19.85(+0.38%) |
Feb 10, 2017 | 5223 | 5285 | 5190 | 5264 | 0 | +46.65(+0.89%) |
Feb 09, 2017 | 5196 | 5255 | 5160 | 5217 | 0 | +40.11(+0.77%) |
Feb 08, 2017 | 5153 | 5218 | 5107 | 5177 | 0 | +21.42(+0.42%) |
Feb 07, 2017 | 5152 | 5206 | 5091 | 5156 | 0 | -0.51(-0.01%) |
Feb 06, 2017 | 5162 | 5223 | 5091 | 5156 | 0 | -47.71(-0.92%) |
Feb 03, 2017 | 5194 | 5276 | 5113 | 5204 | 0 | +1.43(+0.03%) |
Feb 02, 2017 | 5201 | 5244 | 5081 | 5203 | 0 | +7.90(+0.15%) |