Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2017 | 5374 | 5378 | 5299 | 5317 | 0 | -55.90(-1.04%) |
Nov 30, 2017 | 5403 | 5430 | 5373 | 5373 | 0 | -25.26(-0.47%) |
Nov 29, 2017 | 5416 | 5442 | 5395 | 5398 | 0 | +7.57(+0.14%) |
Nov 28, 2017 | 5366 | 5398 | 5357 | 5390 | 0 | +30.39(+0.57%) |
Nov 27, 2017 | 5379 | 5408 | 5359 | 5360 | 0 | -30.37(-0.56%) |
Nov 26, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +10.92(+0.20%) |
Nov 23, 2017 | 5340 | 5392 | 5330 | 5380 | 0 | +26.78(+0.50%) |
Nov 22, 2017 | 5365 | 5391 | 5353 | 5353 | 0 | -13.39(-0.25%) |
Nov 21, 2017 | 5336 | 5386 | 5327 | 5366 | 0 | +25.70(+0.48%) |
Nov 20, 2017 | 5311 | 5348 | 5303 | 5340 | 0 | +21.28(+0.40%) |
Nov 19, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | -17.22(-0.32%) |
Nov 16, 2017 | 5325 | 5345 | 5313 | 5336 | 0 | +35.14(+0.66%) |
Nov 15, 2017 | 5301 | 5312 | 5267 | 5301 | 0 | -14.33(-0.27%) |
Nov 14, 2017 | 5345 | 5366 | 5302 | 5316 | 0 | -26.05(-0.49%) |
Nov 13, 2017 | 5383 | 5385 | 5301 | 5342 | 0 | -39.09(-0.73%) |
Nov 12, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | -27.03(-0.50%) |
Nov 09, 2017 | 5470 | 5480 | 5401 | 5408 | 0 | -63.68(-1.16%) |
Nov 08, 2017 | 5488 | 5496 | 5452 | 5471 | 0 | -9.21(-0.17%) |
Nov 07, 2017 | 5522 | 5526 | 5476 | 5481 | 0 | -26.61(-0.48%) |
Nov 06, 2017 | 5507 | 5513 | 5493 | 5507 | 0 | -10.72(-0.19%) |
Nov 05, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +7.47(+0.14%) |
Nov 02, 2017 | 5511 | 5521 | 5486 | 5510 | 0 | -3.79(-0.07%) |
Nov 01, 2017 | 5524 | 5536 | 5514 | 5514 | 0 | +11.00(+0.20%) |
Oct 31, 2017 | 5493 | 5511 | 5489 | 5503 | 0 | +9.66(+0.18%) |
Oct 30, 2017 | 5488 | 5508 | 5487 | 5494 | 0 | -0.50(-0.01%) |
Oct 29, 2017 | 5470 | 5514 | 5470 | 5494 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 5470 | 5514 | 5470 | 5494 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 5470 | 5514 | 5470 | 5494 | 0 | +38.73(+0.71%) |
Oct 26, 2017 | 5383 | 5460 | 5375 | 5455 | 0 | +80.51(+1.50%) |
Oct 25, 2017 | 5400 | 5417 | 5364 | 5375 | 0 | -19.91(-0.37%) |
Oct 24, 2017 | 5378 | 5413 | 5378 | 5395 | 0 | +7.99(+0.15%) |
Oct 23, 2017 | 5377 | 5409 | 5368 | 5387 | 0 | +14.43(+0.27%) |
Oct 22, 2017 | 5389 | 5392 | 5368 | 5372 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 5389 | 5392 | 5368 | 5372 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 5389 | 5392 | 5368 | 5372 | 0 | +4.09(+0.08%) |
Oct 19, 2017 | 5371 | 5378 | 5343 | 5368 | 0 | -15.52(-0.29%) |
Oct 18, 2017 | 5368 | 5394 | 5360 | 5384 | 0 | +22.44(+0.42%) |
Oct 17, 2017 | 5373 | 5377 | 5348 | 5361 | 0 | -1.51(-0.03%) |
Oct 16, 2017 | 5363 | 5372 | 5348 | 5363 | 0 | +11.14(+0.21%) |
Oct 15, 2017 | 5363 | 5372 | 5345 | 5352 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 5363 | 5372 | 5345 | 5352 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 5363 | 5372 | 5345 | 5352 | 0 | -9.07(-0.17%) |
Oct 12, 2017 | 5358 | 5362 | 5343 | 5361 | 0 | -1.60(-0.03%) |
Oct 11, 2017 | 5367 | 5367 | 5338 | 5362 | 0 | -1.24(-0.02%) |
Oct 10, 2017 | 5364 | 5372 | 5352 | 5364 | 0 | -2.18(-0.04%) |
Oct 09, 2017 | 5365 | 5379 | 5352 | 5366 | 0 | +5.93(+0.11%) |
Oct 08, 2017 | 5378 | 5378 | 5350 | 5360 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 5378 | 5378 | 5350 | 5360 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 5378 | 5378 | 5350 | 5360 | 0 | -19.31(-0.36%) |
Oct 05, 2017 | 5356 | 5382 | 5356 | 5379 | 0 | +15.98(+0.30%) |
Oct 04, 2017 | 5369 | 5369 | 5345 | 5363 | 0 | -4.18(-0.08%) |
Oct 03, 2017 | 5363 | 5371 | 5355 | 5367 | 0 | +16.97(+0.32%) |
Oct 02, 2017 | 5333 | 5350 | 5327 | 5350 | 0 | +20.63(+0.39%) |