Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5983 | 6042 | 5893 | 5947 | 0 | -57.99(-0.97%) |
Jun 29, 2017 | 6046 | 6112 | 5948 | 6005 | 0 | -38.05(-0.63%) |
Jun 28, 2017 | 5996 | 6109 | 5976 | 6043 | 0 | +70.81(+1.19%) |
Jun 27, 2017 | 6067 | 6136 | 5948 | 5972 | 0 | -100.84(-1.66%) |
Jun 26, 2017 | 6120 | 6162 | 6037 | 6073 | 0 | -27.23(-0.45%) |
Jun 23, 2017 | 5978 | 6135 | 5959 | 6100 | 0 | +109.30(+1.82%) |
Jun 22, 2017 | 6075 | 6098 | 5958 | 5991 | 0 | -89.32(-1.47%) |
Jun 21, 2017 | 6082 | 6125 | 6025 | 6080 | 0 | +4.38(+0.07%) |
Jun 20, 2017 | 6087 | 6131 | 6036 | 6076 | 0 | -14.53(-0.24%) |
Jun 19, 2017 | 6025 | 6122 | 5993 | 6091 | 0 | +81.32(+1.35%) |
Jun 16, 2017 | 6023 | 6072 | 5948 | 6009 | 0 | -50.28(-0.83%) |
Jun 15, 2017 | 6022 | 6084 | 5981 | 6060 | 0 | -25.70(-0.42%) |
Jun 14, 2017 | 6077 | 6125 | 6026 | 6085 | 0 | +6.43(+0.11%) |
Jun 13, 2017 | 6080 | 6149 | 6014 | 6079 | 0 | +26.73(+0.44%) |
Jun 12, 2017 | 6011 | 6082 | 5998 | 6052 | 0 | +39.65(+0.66%) |
Jun 09, 2017 | 6006 | 6062 | 5949 | 6012 | 0 | -3.08(-0.05%) |
Jun 08, 2017 | 6002 | 6096 | 5940 | 6015 | 0 | +2.36(+0.04%) |
Jun 07, 2017 | 5972 | 6052 | 5915 | 6013 | 0 | +45.76(+0.77%) |
Jun 06, 2017 | 6067 | 6087 | 5929 | 5967 | 0 | -116.14(-1.91%) |
Jun 05, 2017 | 6101 | 6154 | 6033 | 6083 | 0 | -28.84(-0.47%) |
Jun 02, 2017 | 6034 | 6152 | 6020 | 6112 | 0 | +83.25(+1.38%) |
Jun 01, 2017 | 5946 | 6039 | 5921 | 6029 | 0 | +85.05(+1.43%) |
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%) |