Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 5332 | 5381 | 5286 | 5350 | 0 | +34.71(+0.65%) |
Aug 31, 2017 | 5283 | 5360 | 5266 | 5316 | 0 | +59.45(+1.13%) |
Aug 30, 2017 | 5254 | 5291 | 5220 | 5256 | 0 | +9.03(+0.17%) |
Aug 29, 2017 | 5287 | 5325 | 5221 | 5247 | 0 | -86.95(-1.63%) |
Aug 28, 2017 | 5346 | 5387 | 5294 | 5334 | 0 | +5.22(+0.10%) |
Aug 25, 2017 | 5364 | 5408 | 5270 | 5329 | 0 | -64.06(-1.19%) |
Aug 24, 2017 | 5434 | 5478 | 5381 | 5393 | 0 | -17.01(-0.31%) |
Aug 23, 2017 | 5482 | 5504 | 5382 | 5410 | 0 | -97.73(-1.77%) |
Aug 22, 2017 | 5498 | 5560 | 5461 | 5508 | 0 | +16.52(+0.30%) |
Aug 21, 2017 | 5491 | 5519 | 5444 | 5491 | 0 | +4.00(+0.07%) |
Aug 18, 2017 | 5500 | 5547 | 5435 | 5487 | 0 | -20.59(-0.37%) |
Aug 17, 2017 | 5540 | 5588 | 5486 | 5508 | 0 | -30.81(-0.56%) |
Aug 16, 2017 | 5507 | 5589 | 5462 | 5539 | 0 | +40.27(+0.73%) |
Aug 15, 2017 | 5562 | 5576 | 5478 | 5498 | 0 | -55.67(-1.00%) |
Aug 14, 2017 | 5573 | 5625 | 5503 | 5554 | 0 | +3.41(+0.06%) |
Aug 11, 2017 | 5484 | 5603 | 5446 | 5551 | 0 | +76.98(+1.41%) |
Aug 10, 2017 | 5519 | 5574 | 5431 | 5474 | 0 | -60.48(-1.09%) |
Aug 09, 2017 | 5522 | 5585 | 5489 | 5534 | 0 | +7.01(+0.13%) |
Aug 08, 2017 | 5517 | 5606 | 5461 | 5527 | 0 | +19.02(+0.35%) |
Aug 07, 2017 | 5565 | 5624 | 5480 | 5508 | 0 | -95.18(-1.70%) |
Aug 04, 2017 | 5521 | 5649 | 5475 | 5603 | 0 | +146.79(+2.69%) |
Aug 03, 2017 | 5469 | 5524 | 5394 | 5456 | 0 | -91.48(-1.65%) |
Aug 02, 2017 | 5559 | 5600 | 5493 | 5548 | 0 | -22.14(-0.40%) |
Aug 01, 2017 | 5555 | 5626 | 5500 | 5570 | 0 | -11.21(-0.20%) |
Jul 31, 2017 | 5568 | 5621 | 5535 | 5581 | 0 | +13.37(+0.24%) |
Jul 28, 2017 | 5591 | 5649 | 5535 | 5568 | 0 | -48.69(-0.87%) |
Jul 27, 2017 | 5651 | 5663 | 5535 | 5617 | 0 | -18.92(-0.34%) |
Jul 26, 2017 | 5552 | 5680 | 5526 | 5635 | 0 | +95.50(+1.72%) |
Jul 25, 2017 | 5571 | 5642 | 5512 | 5540 | 0 | -39.15(-0.70%) |
Jul 24, 2017 | 5541 | 5690 | 5492 | 5579 | 0 | +47.49(+0.86%) |
Jul 21, 2017 | 5587 | 5616 | 5478 | 5532 | 0 | -42.31(-0.76%) |
Jul 20, 2017 | 5682 | 5808 | 5517 | 5574 | 0 | -334.77(-5.67%) |
Jul 19, 2017 | 5902 | 5963 | 5867 | 5909 | 0 | +18.96(+0.32%) |
Jul 18, 2017 | 5895 | 5938 | 5837 | 5890 | 0 | -22.12(-0.37%) |
Jul 17, 2017 | 5911 | 5940 | 5838 | 5912 | 0 | +48.64(+0.83%) |
Jul 14, 2017 | 5894 | 5939 | 5835 | 5863 | 0 | -29.25(-0.50%) |
Jul 13, 2017 | 5929 | 5965 | 5842 | 5892 | 0 | -30.64(-0.52%) |
Jul 12, 2017 | 5980 | 6012 | 5902 | 5923 | 0 | -20.38(-0.34%) |
Jul 11, 2017 | 5920 | 5971 | 5857 | 5944 | 0 | +30.23(+0.51%) |
Jul 10, 2017 | 5981 | 6021 | 5889 | 5913 | 0 | -74.83(-1.25%) |
Jul 07, 2017 | 5996 | 6037 | 5949 | 5988 | 0 | +3.30(+0.06%) |
Jul 06, 2017 | 5978 | 6052 | 5927 | 5985 | 0 | -28.52(-0.47%) |
Jul 05, 2017 | 5996 | 6070 | 5928 | 6013 | 0 | +13.12(+0.22%) |