Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5952 | 5979 | 5885 | 5944 | 0 | +7.02(+0.12%) |
May 30, 2017 | 5971 | 5993 | 5913 | 5937 | 0 | -41.02(-0.69%) |
May 26, 2017 | 5960 | 6004 | 5924 | 5978 | 0 | +10.42(+0.17%) |
May 25, 2017 | 5959 | 6012 | 5920 | 5968 | 0 | +26.82(+0.45%) |
May 24, 2017 | 5958 | 5997 | 5913 | 5941 | 0 | -20.26(-0.34%) |
May 23, 2017 | 5997 | 6017 | 5921 | 5961 | 0 | -20.99(-0.35%) |
May 22, 2017 | 5944 | 6027 | 5865 | 5982 | 0 | +25.88(+0.43%) |
May 19, 2017 | 5905 | 5987 | 5866 | 5956 | 0 | +64.53(+1.10%) |
May 18, 2017 | 5865 | 5920 | 5832 | 5892 | 0 | +25.51(+0.43%) |
May 17, 2017 | 5977 | 6003 | 5851 | 5866 | 0 | -148.59(-2.47%) |
May 16, 2017 | 6028 | 6056 | 5931 | 6015 | 0 | -14.93(-0.25%) |
May 15, 2017 | 6034 | 6100 | 6005 | 6030 | 0 | +14.62(+0.24%) |
May 12, 2017 | 6063 | 6095 | 5990 | 6015 | 0 | -54.02(-0.89%) |
May 11, 2017 | 6060 | 6108 | 5963 | 6069 | 0 | -23.32(-0.38%) |
May 10, 2017 | 6035 | 6120 | 6016 | 6092 | 0 | +49.66(+0.82%) |
May 09, 2017 | 6016 | 6132 | 5967 | 6043 | 0 | +85.81(+1.44%) |
May 08, 2017 | 6007 | 6060 | 5911 | 5957 | 0 | -54.16(-0.90%) |
May 05, 2017 | 6009 | 6070 | 5941 | 6011 | 0 | +104.11(+1.76%) |
May 04, 2017 | 5898 | 5924 | 5820 | 5907 | 0 | +21.65(+0.37%) |
May 03, 2017 | 5883 | 5928 | 5824 | 5885 | 0 | -10.98(-0.19%) |
May 02, 2017 | 5808 | 5921 | 5788 | 5896 | 0 | +112.83(+1.95%) |
May 01, 2017 | 5840 | 5877 | 5724 | 5783 | 0 | -47.28(-0.81%) |
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%) |