Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5383 | 5383 | 5383 | 5383 | 0 | -48.97(-0.90%) |
Dec 29, 2016 | 5438 | 5451 | 5415 | 5432 | 0 | -6.47(-0.12%) |
Dec 28, 2016 | 5497 | 5499 | 5435 | 5439 | 0 | -48.88(-0.89%) |
Dec 27, 2016 | 5471 | 5512 | 5470 | 5487 | 0 | +24.75(+0.45%) |
Dec 23, 2016 | 5463 | 5463 | 5463 | 5463 | 0 | +15.27(+0.28%) |
Dec 22, 2016 | 5472 | 5472 | 5433 | 5447 | 0 | -24.01(-0.44%) |
Dec 21, 2016 | 5483 | 5486 | 5465 | 5471 | 0 | -12.51(-0.23%) |
Dec 20, 2016 | 5474 | 5489 | 5472 | 5484 | 0 | +26.50(+0.49%) |
Dec 19, 2016 | 5441 | 5483 | 5437 | 5457 | 0 | +20.28(+0.37%) |
Dec 16, 2016 | 5468 | 5475 | 5426 | 5437 | 0 | -19.69(-0.36%) |
Dec 15, 2016 | 5444 | 5485 | 5439 | 5457 | 0 | +20.18(+0.37%) |
Dec 14, 2016 | 5466 | 5476 | 5426 | 5437 | 0 | -27.16(-0.50%) |
Dec 13, 2016 | 5434 | 5487 | 5431 | 5464 | 0 | +51.29(+0.95%) |
Dec 12, 2016 | 5428 | 5435 | 5394 | 5413 | 0 | -31.96(-0.59%) |
Dec 09, 2016 | 5436 | 5450 | 5427 | 5444 | 0 | +27.14(+0.50%) |
Dec 08, 2016 | 5394 | 5426 | 5389 | 5417 | 0 | +23.60(+0.44%) |
Dec 07, 2016 | 5323 | 5398 | 5307 | 5394 | 0 | +60.76(+1.14%) |
Dec 06, 2016 | 5318 | 5334 | 5300 | 5333 | 0 | +24.11(+0.45%) |
Dec 05, 2016 | 5284 | 5321 | 5270 | 5309 | 0 | +53.24(+1.01%) |
Dec 02, 2016 | 5249 | 5275 | 5239 | 5256 | 0 | +4.54(+0.09%) |
Dec 01, 2016 | 5324 | 5326 | 5238 | 5251 | 0 | -72.57(-1.36%) |
Nov 30, 2016 | 5391 | 5393 | 5324 | 5324 | 0 | -56.24(-1.05%) |
Nov 29, 2016 | 5371 | 5404 | 5361 | 5380 | 0 | +11.11(+0.21%) |
Nov 28, 2016 | 5388 | 5396 | 5365 | 5369 | 0 | -30.11(-0.56%) |
Nov 25, 2016 | 5388 | 5399 | 5379 | 5399 | 0 | +18.24(+0.34%) |
Nov 23, 2016 | 5381 | 5381 | 5381 | 5381 | 0 | -5.67(-0.11%) |
Nov 22, 2016 | 5385 | 5392 | 5366 | 5386 | 0 | +17.49(+0.33%) |
Nov 21, 2016 | 5337 | 5370 | 5334 | 5369 | 0 | +47.35(+0.89%) |
Nov 18, 2016 | 5341 | 5347 | 5316 | 5322 | 0 | -12.46(-0.23%) |
Nov 17, 2016 | 5295 | 5334 | 5288 | 5334 | 0 | +39.39(+0.74%) |
Nov 16, 2016 | 5254 | 5300 | 5252 | 5295 | 0 | +18.96(+0.36%) |
Nov 15, 2016 | 5241 | 5287 | 5236 | 5276 | 0 | +57.22(+1.10%) |
Nov 14, 2016 | 5246 | 5247 | 5192 | 5218 | 0 | -18.71(-0.36%) |
Nov 11, 2016 | 5192 | 5241 | 5180 | 5237 | 0 | +28.31(+0.54%) |
Nov 10, 2016 | 5283 | 5303 | 5145 | 5209 | 0 | -42.27(-0.80%) |
Nov 09, 2016 | 5144 | 5259 | 5144 | 5251 | 0 | +57.58(+1.11%) |
Nov 08, 2016 | 5155 | 5214 | 5145 | 5193 | 0 | +27.32(+0.53%) |
Nov 07, 2016 | 5129 | 5169 | 5123 | 5166 | 0 | +119.80(+2.37%) |
Nov 04, 2016 | 5034 | 5088 | 5034 | 5046 | 0 | -12.04(-0.24%) |
Nov 03, 2016 | 5105 | 5115 | 5054 | 5058 | 0 | -47.16(-0.92%) |
Nov 02, 2016 | 5147 | 5157 | 5098 | 5106 | 0 | -48.01(-0.93%) |
Nov 01, 2016 | 5200 | 5201 | 5112 | 5154 | 0 | -35.55(-0.69%) |
Oct 31, 2016 | 5205 | 5207 | 5187 | 5189 | 0 | -0.97(-0.02%) |
Oct 28, 2016 | 5204 | 5232 | 5179 | 5190 | 0 | -25.87(-0.50%) |
Oct 27, 2016 | 5272 | 5274 | 5212 | 5216 | 0 | -34.30(-0.65%) |
Oct 26, 2016 | 5256 | 5281 | 5237 | 5250 | 0 | -33.13(-0.63%) |
Oct 25, 2016 | 5306 | 5310 | 5279 | 5283 | 0 | -26.43(-0.50%) |
Oct 24, 2016 | 5290 | 5312 | 5289 | 5310 | 0 | +52.43(+1.00%) |
Oct 21, 2016 | 5239 | 5259 | 5226 | 5257 | 0 | +15.57(+0.30%) |
Oct 20, 2016 | 5238 | 5252 | 5216 | 5242 | 0 | -4.58(-0.09%) |
Oct 19, 2016 | 5240 | 5254 | 5234 | 5246 | 0 | +2.57(+0.05%) |
Oct 18, 2016 | 5255 | 5264 | 5239 | 5244 | 0 | +44.02(+0.85%) |
Oct 17, 2016 | 5214 | 5220 | 5196 | 5200 | 0 | -14.34(-0.28%) |
Oct 14, 2016 | 5241 | 5259 | 5213 | 5214 | 0 | +0.83(+0.02%) |
Oct 13, 2016 | 5200 | 5228 | 5170 | 5213 | 0 | -25.69(-0.49%) |
Oct 12, 2016 | 5248 | 5257 | 5229 | 5239 | 0 | -7.77(-0.15%) |
Oct 11, 2016 | 5322 | 5322 | 5227 | 5247 | 0 | -81.88(-1.54%) |
Oct 10, 2016 | 5318 | 5341 | 5318 | 5329 | 0 | +36.27(+0.69%) |
Oct 07, 2016 | 5315 | 5316 | 5267 | 5292 | 0 | -14.45(-0.27%) |
Oct 06, 2016 | 5307 | 5316 | 5281 | 5307 | 0 | -9.17(-0.17%) |
Oct 05, 2016 | 5305 | 5331 | 5304 | 5316 | 0 | +26.36(+0.50%) |