Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5322 | 5357 | 5313 | 5320 | 0 | -23.44(-0.44%) |
Feb 27, 2018 | 5359 | 5364 | 5330 | 5344 | 0 | -0.33(-0.01%) |
Feb 26, 2018 | 5344 | 5357 | 5330 | 5344 | 0 | +26.89(+0.51%) |
Feb 25, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +8.14(+0.15%) |
Feb 22, 2018 | 5272 | 5321 | 5253 | 5309 | 0 | +7.06(+0.13%) |
Feb 21, 2018 | 5278 | 5304 | 5256 | 5302 | 0 | +12.31(+0.23%) |
Feb 20, 2018 | 5257 | 5292 | 5250 | 5290 | 0 | +33.68(+0.64%) |
Feb 19, 2018 | 5295 | 5297 | 5250 | 5256 | 0 | -25.40(-0.48%) |
Feb 18, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +59.06(+1.13%) |
Feb 15, 2018 | 5212 | 5255 | 5204 | 5223 | 0 | +57.26(+1.11%) |
Feb 14, 2018 | 5138 | 5188 | 5082 | 5165 | 0 | +56.02(+1.10%) |
Feb 13, 2018 | 5136 | 5155 | 5109 | 5109 | 0 | -30.82(-0.60%) |
Feb 12, 2018 | 5130 | 5166 | 5114 | 5140 | 0 | +60.85(+1.20%) |
Feb 11, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | -72.47(-1.41%) |
Feb 08, 2018 | 5230 | 5248 | 5130 | 5152 | 0 | -104.22(-1.98%) |
Feb 07, 2018 | 5208 | 5268 | 5169 | 5256 | 0 | +94.09(+1.82%) |
Feb 06, 2018 | 5104 | 5226 | 5101 | 5162 | 0 | -124.02(-2.35%) |
Feb 05, 2018 | 5323 | 5333 | 5283 | 5286 | 0 | -79.15(-1.48%) |
Feb 04, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | -89.57(-1.64%) |
Feb 01, 2018 | 5511 | 5529 | 5433 | 5455 | 0 | -27.38(-0.50%) |
Jan 31, 2018 | 5484 | 5497 | 5471 | 5482 | 0 | +8.15(+0.15%) |
Jan 30, 2018 | 5494 | 5519 | 5465 | 5474 | 0 | -47.81(-0.87%) |
Jan 29, 2018 | 5534 | 5538 | 5518 | 5522 | 0 | -7.56(-0.14%) |
Jan 28, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +47.94(+0.87%) |
Jan 25, 2018 | 5494 | 5526 | 5456 | 5481 | 0 | -13.95(-0.25%) |
Jan 24, 2018 | 5533 | 5539 | 5495 | 5495 | 0 | -40.10(-0.72%) |
Jan 23, 2018 | 5564 | 5567 | 5522 | 5535 | 0 | -6.73(-0.12%) |
Jan 22, 2018 | 5520 | 5543 | 5512 | 5542 | 0 | +15.48(+0.28%) |
Jan 21, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +31.68(+0.58%) |
Jan 18, 2018 | 5511 | 5515 | 5474 | 5495 | 0 | +0.84(+0.02%) |
Jan 17, 2018 | 5496 | 5518 | 5485 | 5494 | 0 | -19.83(-0.36%) |
Jan 16, 2018 | 5514 | 5536 | 5500 | 5514 | 0 | +4.13(+0.07%) |
Jan 15, 2018 | 5516 | 5525 | 5501 | 5510 | 0 | -7.37(-0.13%) |
Jan 14, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +28.51(+0.52%) |
Jan 11, 2018 | 5514 | 5517 | 5479 | 5489 | 0 | -16.13(-0.29%) |
Jan 10, 2018 | 5518 | 5529 | 5488 | 5505 | 0 | -19.26(-0.35%) |
Jan 09, 2018 | 5492 | 5526 | 5492 | 5524 | 0 | +36.52(+0.67%) |
Jan 08, 2018 | 5483 | 5499 | 5479 | 5487 | 0 | +16.67(+0.30%) |
Jan 07, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +57.06(+1.05%) |
Jan 04, 2018 | 5360 | 5431 | 5360 | 5414 | 0 | +82.41(+1.55%) |
Jan 03, 2018 | 5295 | 5348 | 5292 | 5331 | 0 | +42.68(+0.81%) |
Jan 02, 2018 | 5319 | 5319 | 5259 | 5289 | 0 | -23.96(-0.45%) |
Jan 01, 2018 | 5336 | 5344 | 5313 | 5313 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 5336 | 5344 | 5313 | 5313 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 5336 | 5344 | 5313 | 5313 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 5336 | 5344 | 5313 | 5313 | 0 | -26.86(-0.50%) |
Dec 28, 2017 | 5368 | 5370 | 5331 | 5339 | 0 | -29.42(-0.55%) |
Dec 27, 2017 | 5360 | 5388 | 5353 | 5369 | 0 | +4.12(+0.08%) |
Dec 26, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | -21.25(-0.39%) |
Dec 21, 2017 | 5332 | 5390 | 5324 | 5386 | 0 | +33.20(+0.62%) |
Dec 20, 2017 | 5378 | 5382 | 5338 | 5353 | 0 | -30.14(-0.56%) |
Dec 19, 2017 | 5410 | 5421 | 5380 | 5383 | 0 | -37.67(-0.69%) |
Dec 18, 2017 | 5386 | 5428 | 5386 | 5421 | 0 | +71.28(+1.33%) |
Dec 17, 2017 | 5340 | 5361 | 5330 | 5349 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 5340 | 5361 | 5330 | 5349 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 5340 | 5361 | 5330 | 5349 | 0 | -7.84(-0.15%) |
Dec 14, 2017 | 5392 | 5400 | 5357 | 5357 | 0 | -42.31(-0.78%) |
Dec 13, 2017 | 5415 | 5429 | 5394 | 5399 | 0 | -27.74(-0.51%) |
Dec 12, 2017 | 5395 | 5427 | 5360 | 5427 | 0 | +40.36(+0.75%) |
Dec 11, 2017 | 5412 | 5412 | 5382 | 5387 | 0 | -12.26(-0.23%) |
Dec 10, 2017 | 5412 | 5426 | 5394 | 5399 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 5412 | 5426 | 5394 | 5399 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 5412 | 5426 | 5394 | 5399 | 0 | +15.23(+0.28%) |
Dec 07, 2017 | 5375 | 5396 | 5366 | 5384 | 0 | +9.51(+0.18%) |
Dec 06, 2017 | 5333 | 5386 | 5317 | 5374 | 0 | -1.18(-0.02%) |
Dec 05, 2017 | 5382 | 5392 | 5350 | 5376 | 0 | -13.76(-0.26%) |
Dec 04, 2017 | 5363 | 5400 | 5351 | 5389 | 0 | +72.40(+1.36%) |
Dec 03, 2017 | 5374 | 5378 | 5299 | 5317 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 5374 | 5378 | 5299 | 5317 | 0 | +0.00(+0.00%) |