Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 5268 | 5288 | 5265 | 5267 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 5268 | 5288 | 5265 | 5267 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 5268 | 5288 | 5265 | 5267 | 0 | -4.37(-0.08%) |
Apr 27, 2017 | 5277 | 5279 | 5262 | 5272 | 0 | -16.18(-0.31%) |
Apr 26, 2017 | 5273 | 5297 | 5270 | 5288 | 0 | +10.00(+0.19%) |
Apr 25, 2017 | 5274 | 5293 | 5260 | 5278 | 0 | +9.03(+0.17%) |
Apr 24, 2017 | 5268 | 5295 | 5229 | 5269 | 0 | +209.65(+4.14%) |
Apr 23, 2017 | 5063 | 5082 | 5029 | 5059 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 5063 | 5082 | 5029 | 5059 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 5063 | 5082 | 5029 | 5059 | 0 | -18.71(-0.37%) |
Apr 20, 2017 | 4992 | 5094 | 4989 | 5078 | 0 | +74.18(+1.48%) |
Apr 19, 2017 | 4987 | 5011 | 4980 | 5004 | 0 | +13.48(+0.27%) |
Apr 18, 2017 | 5078 | 5080 | 4990 | 4990 | 0 | -80.85(-1.59%) |
Apr 17, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | -30.01(-0.59%) |
Apr 12, 2017 | 5114 | 5143 | 5094 | 5101 | 0 | -0.75(-0.01%) |
Apr 11, 2017 | 5087 | 5119 | 5068 | 5102 | 0 | -5.59(-0.11%) |
Apr 10, 2017 | 5127 | 5127 | 5098 | 5107 | 0 | -27.83(-0.54%) |
Apr 09, 2017 | 5105 | 5135 | 5098 | 5135 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 5105 | 5135 | 5098 | 5135 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 5105 | 5135 | 5098 | 5135 | 0 | +13.84(+0.27%) |
Apr 06, 2017 | 5064 | 5127 | 5052 | 5121 | 0 | +29.59(+0.58%) |
Apr 05, 2017 | 5105 | 5124 | 5088 | 5092 | 0 | -9.28(-0.18%) |
Apr 04, 2017 | 5088 | 5101 | 5076 | 5101 | 0 | +15.22(+0.30%) |
Apr 03, 2017 | 5130 | 5133 | 5083 | 5086 | 0 | -36.60(-0.71%) |
Apr 02, 2017 | 5077 | 5123 | 5068 | 5123 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 5077 | 5123 | 5068 | 5123 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 5077 | 5123 | 5068 | 5123 | 0 | +32.87(+0.65%) |
Mar 30, 2017 | 5076 | 5091 | 5063 | 5090 | 0 | +20.60(+0.41%) |
Mar 29, 2017 | 5064 | 5073 | 5044 | 5069 | 0 | +22.84(+0.45%) |
Mar 28, 2017 | 5027 | 5048 | 5009 | 5046 | 0 | +28.77(+0.57%) |
Mar 27, 2017 | 4975 | 5018 | 4971 | 5017 | 0 | -3.47(-0.07%) |
Mar 26, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | -11.86(-0.24%) |
Mar 23, 2017 | 4997 | 5033 | 4981 | 5033 | 0 | +38.06(+0.76%) |
Mar 22, 2017 | 4969 | 5005 | 4954 | 4995 | 0 | -7.73(-0.15%) |
Mar 21, 2017 | 5030 | 5055 | 4991 | 5002 | 0 | -9.73(-0.19%) |
Mar 20, 2017 | 5008 | 5030 | 5004 | 5012 | 0 | -17.08(-0.34%) |
Mar 19, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +15.86(+0.32%) |
Mar 16, 2017 | 5027 | 5032 | 5005 | 5013 | 0 | +27.90(+0.56%) |
Mar 15, 2017 | 4980 | 4989 | 4966 | 4985 | 0 | +11.22(+0.23%) |
Mar 14, 2017 | 5006 | 5006 | 4959 | 4974 | 0 | -25.34(-0.51%) |
Mar 13, 2017 | 4998 | 5013 | 4986 | 5000 | 0 | +6.28(+0.13%) |
Mar 12, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +11.81(+0.24%) |
Mar 09, 2017 | 4951 | 4989 | 4940 | 4982 | 0 | +21.03(+0.42%) |
Mar 08, 2017 | 4941 | 4976 | 4934 | 4960 | 0 | +5.48(+0.11%) |
Mar 07, 2017 | 4975 | 4975 | 4941 | 4955 | 0 | -17.19(-0.35%) |
Mar 06, 2017 | 4984 | 4985 | 4960 | 4972 | 0 | -22.94(-0.46%) |
Mar 05, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +31.33(+0.63%) |
Mar 02, 2017 | 4965 | 4973 | 4955 | 4964 | 0 | +2.97(+0.06%) |
Mar 01, 2017 | 4897 | 4971 | 4897 | 4961 | 0 | +102.25(+2.10%) |
Feb 28, 2017 | 4863 | 4866 | 4837 | 4859 | 0 | +13.40(+0.28%) |
Feb 27, 2017 | 4864 | 4870 | 4834 | 4845 | 0 | -0.06(-0.00%) |
Feb 26, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 4887 | 4890 | 4806 | 4845 | 0 | -46.05(-0.94%) |
Feb 23, 2017 | 4901 | 4916 | 4880 | 4891 | 0 | -4.59(-0.09%) |
Feb 22, 2017 | 4900 | 4923 | 4866 | 4896 | 0 | +7.12(+0.15%) |
Feb 21, 2017 | 4866 | 4900 | 4850 | 4889 | 0 | +23.77(+0.49%) |
Feb 20, 2017 | 4894 | 4901 | 4856 | 4865 | 0 | -2.59(-0.05%) |
Feb 19, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 4897 | 4903 | 4843 | 4868 | 0 | -31.88(-0.65%) |
Feb 16, 2017 | 4926 | 4928 | 4890 | 4899 | 0 | -25.40(-0.52%) |
Feb 15, 2017 | 4911 | 4932 | 4902 | 4925 | 0 | +29.04(+0.59%) |
Feb 14, 2017 | 4887 | 4898 | 4879 | 4896 | 0 | +7.63(+0.16%) |
Feb 13, 2017 | 4844 | 4907 | 4842 | 4888 | 0 | +59.87(+1.24%) |
Feb 12, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 4843 | 4845 | 4816 | 4828 | 0 | +2.08(+0.04%) |
Feb 09, 2017 | 4793 | 4831 | 4770 | 4826 | 0 | +59.64(+1.25%) |
Feb 08, 2017 | 4768 | 4790 | 4734 | 4767 | 0 | +12.13(+0.26%) |
Feb 07, 2017 | 4762 | 4788 | 4750 | 4754 | 0 | -23.61(-0.49%) |
Feb 06, 2017 | 4830 | 4841 | 4773 | 4778 | 0 | -47.34(-0.98%) |
Feb 05, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 4808 | 4847 | 4804 | 4825 | 0 | +31.13(+0.65%) |
Feb 02, 2017 | 4785 | 4812 | 4774 | 4794 | 0 | -0.29(-0.01%) |