Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6043 | 6079 | 6036 | 6072 | 0 | +28.70(+0.47%) |
Apr 29, 2018 | 6003 | 6043 | 6003 | 6043 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 6003 | 6043 | 6003 | 6043 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 6003 | 6043 | 6003 | 6043 | 0 | +39.90(+0.66%) |
Apr 26, 2018 | 6009 | 6028 | 5996 | 6003 | 0 | -6.40(-0.11%) |
Apr 25, 2018 | 5976 | 6016 | 5970 | 6009 | 0 | +0.00(+0.00%) |
Apr 24, 2018 | 5976 | 6016 | 5970 | 6009 | 0 | +33.40(+0.56%) |
Apr 23, 2018 | 5964 | 5987 | 5964 | 5976 | 0 | +11.60(+0.19%) |
Apr 22, 2018 | 5976 | 5980 | 5958 | 5964 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 5976 | 5980 | 5958 | 5964 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 5976 | 5980 | 5958 | 5964 | 0 | -11.90(-0.20%) |
Apr 19, 2018 | 5956 | 5996 | 5956 | 5976 | 0 | +20.00(+0.34%) |
Apr 18, 2018 | 5934 | 5959 | 5934 | 5956 | 0 | +22.00(+0.37%) |
Apr 17, 2018 | 5933 | 5963 | 5933 | 5934 | 0 | +1.30(+0.02%) |
Apr 16, 2018 | 5925 | 5959 | 5925 | 5933 | 0 | +8.30(+0.14%) |
Apr 15, 2018 | 5911 | 5940 | 5911 | 5925 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 5911 | 5940 | 5911 | 5925 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 5911 | 5940 | 5911 | 5925 | 0 | +13.40(+0.23%) |
Apr 12, 2018 | 5926 | 5932 | 5898 | 5911 | 0 | -14.40(-0.24%) |
Apr 11, 2018 | 5952 | 5958 | 5922 | 5926 | 0 | -26.00(-0.44%) |
Apr 10, 2018 | 5905 | 5952 | 5884 | 5952 | 0 | +47.00(+0.80%) |
Apr 09, 2018 | 5887 | 5911 | 5869 | 5905 | 0 | +17.80(+0.30%) |
Apr 08, 2018 | 5888 | 5897 | 5861 | 5887 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 5888 | 5897 | 5861 | 5887 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 5888 | 5897 | 5861 | 5887 | 0 | -1.10(-0.02%) |
Apr 05, 2018 | 5864 | 5905 | 5864 | 5888 | 0 | +24.30(+0.41%) |
Apr 04, 2018 | 5859 | 5870 | 5836 | 5864 | 0 | +4.50(+0.08%) |
Apr 03, 2018 | 5869 | 5873 | 5834 | 5859 | 0 | -9.60(-0.16%) |
Apr 02, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 5899 | 5912 | 5862 | 5869 | 0 | -30.40(-0.52%) |
Mar 28, 2018 | 5944 | 5944 | 5892 | 5899 | 0 | -44.50(-0.75%) |
Mar 27, 2018 | 5901 | 5948 | 5901 | 5944 | 0 | +42.30(+0.72%) |
Mar 26, 2018 | 5929 | 5929 | 5881 | 5901 | 0 | -27.60(-0.47%) |
Mar 25, 2018 | 6043 | 6043 | 5917 | 5929 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 6043 | 6043 | 5917 | 5929 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 6043 | 6043 | 5917 | 5929 | 0 | -114.20(-1.89%) |
Mar 22, 2018 | 6053 | 6061 | 6015 | 6043 | 0 | -9.90(-0.16%) |
Mar 21, 2018 | 6041 | 6066 | 6040 | 6053 | 0 | +12.30(+0.20%) |
Mar 20, 2018 | 6065 | 6065 | 6021 | 6041 | 0 | -23.90(-0.39%) |
Mar 19, 2018 | 6055 | 6086 | 6040 | 6065 | 0 | +8.90(+0.15%) |
Mar 18, 2018 | 6028 | 6059 | 6028 | 6056 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 6028 | 6059 | 6028 | 6056 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 6028 | 6059 | 6028 | 6056 | 0 | +28.20(+0.47%) |
Mar 15, 2018 | 6043 | 6043 | 6014 | 6028 | 0 | -15.00(-0.25%) |
Mar 14, 2018 | 6077 | 6077 | 6027 | 6043 | 0 | -34.50(-0.57%) |
Mar 13, 2018 | 6101 | 6101 | 6055 | 6077 | 0 | -24.30(-0.40%) |
Mar 12, 2018 | 6076 | 6131 | 6076 | 6101 | 0 | +32.30(+0.53%) |
Mar 11, 2018 | 6047 | 6082 | 6046 | 6069 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 6047 | 6082 | 6046 | 6069 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 6047 | 6082 | 6046 | 6069 | 0 | +22.50(+0.37%) |
Mar 08, 2018 | 6005 | 6047 | 6000 | 6047 | 0 | +41.20(+0.69%) |
Mar 07, 2018 | 6062 | 6062 | 5998 | 6005 | 0 | -56.10(-0.93%) |
Mar 06, 2018 | 5996 | 6077 | 5996 | 6062 | 0 | +65.10(+1.09%) |
Mar 05, 2018 | 6028 | 6028 | 5988 | 5996 | 0 | -32.00(-0.53%) |
Mar 04, 2018 | 6076 | 6076 | 6004 | 6028 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 6076 | 6076 | 6004 | 6028 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 6076 | 6076 | 6004 | 6028 | 0 | -47.30(-0.78%) |
Mar 01, 2018 | 6117 | 6117 | 6061 | 6076 | 0 | -41.60(-0.68%) |
Feb 28, 2018 | 6159 | 6159 | 6114 | 6117 | 0 | -42.00(-0.68%) |
Feb 27, 2018 | 6146 | 6185 | 6146 | 6159 | 0 | +13.20(+0.21%) |
Feb 26, 2018 | 6105 | 6146 | 6105 | 6146 | 0 | +40.90(+0.67%) |
Feb 25, 2018 | 6058 | 6108 | 6058 | 6105 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 6058 | 6108 | 6058 | 6105 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 6058 | 6108 | 6058 | 6105 | 0 | +47.50(+0.78%) |
Feb 22, 2018 | 6047 | 6076 | 6037 | 6058 | 0 | +10.40(+0.17%) |
Feb 21, 2018 | 6046 | 6059 | 6027 | 6047 | 0 | +1.70(+0.03%) |
Feb 20, 2018 | 6044 | 6047 | 6019 | 6046 | 0 | +1.60(+0.03%) |
Feb 19, 2018 | 6005 | 6052 | 5993 | 6044 | 0 | +39.20(+0.65%) |
Feb 18, 2018 | 6009 | 6038 | 6004 | 6005 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 6009 | 6038 | 6004 | 6005 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 6009 | 6038 | 6004 | 6005 | 0 | -3.90(-0.06%) |
Feb 15, 2018 | 5940 | 6012 | 5940 | 6009 | 0 | +68.70(+1.16%) |
Feb 14, 2018 | 5957 | 5968 | 5931 | 5940 | 0 | -17.00(-0.29%) |
Feb 13, 2018 | 5920 | 5962 | 5917 | 5957 | 0 | +37.30(+0.63%) |
Feb 12, 2018 | 5938 | 5939 | 5893 | 5920 | 0 | -17.80(-0.30%) |
Feb 11, 2018 | 5995 | 5995 | 5887 | 5938 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 5995 | 5995 | 5887 | 5938 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 5995 | 5995 | 5887 | 5938 | 0 | -57.70(-0.96%) |
Feb 08, 2018 | 5982 | 5998 | 5946 | 5995 | 0 | +13.70(+0.23%) |
Feb 07, 2018 | 5930 | 6040 | 5930 | 5982 | 0 | +51.30(+0.87%) |
Feb 06, 2018 | 6128 | 6128 | 5894 | 5930 | 0 | -198.20(-3.23%) |
Feb 05, 2018 | 6230 | 6230 | 6117 | 6128 | 0 | -101.40(-1.63%) |
Feb 04, 2018 | 6199 | 6230 | 6187 | 6230 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 6199 | 6230 | 6187 | 6230 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 6199 | 6230 | 6187 | 6230 | 0 | +31.00(+0.50%) |