Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2017 | 5297 | 5330 | 5285 | 5330 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 5297 | 5330 | 5285 | 5330 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 5297 | 5330 | 5285 | 5330 | 0 | +36.04(+0.68%) |
Sep 28, 2017 | 5286 | 5295 | 5279 | 5294 | 0 | +11.81(+0.22%) |
Sep 27, 2017 | 5281 | 5290 | 5272 | 5282 | 0 | +13.20(+0.25%) |
Sep 26, 2017 | 5264 | 5275 | 5255 | 5269 | 0 | +1.63(+0.03%) |
Sep 25, 2017 | 5268 | 5287 | 5260 | 5267 | 0 | -14.16(-0.27%) |
Sep 24, 2017 | 5277 | 5296 | 5272 | 5281 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 5277 | 5296 | 5272 | 5281 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 5277 | 5296 | 5272 | 5281 | 0 | +14.00(+0.27%) |
Sep 21, 2017 | 5259 | 5275 | 5257 | 5267 | 0 | +25.63(+0.49%) |
Sep 20, 2017 | 5231 | 5249 | 5230 | 5242 | 0 | +4.22(+0.08%) |
Sep 19, 2017 | 5223 | 5238 | 5220 | 5237 | 0 | +8.12(+0.16%) |
Sep 18, 2017 | 5232 | 5240 | 5222 | 5229 | 0 | +15.41(+0.30%) |
Sep 17, 2017 | 5221 | 5237 | 5202 | 5214 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 5221 | 5237 | 5202 | 5214 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 5221 | 5237 | 5202 | 5214 | 0 | -11.29(-0.22%) |
Sep 14, 2017 | 5205 | 5234 | 5202 | 5225 | 0 | +7.61(+0.15%) |
Sep 13, 2017 | 5205 | 5227 | 5200 | 5218 | 0 | +8.58(+0.16%) |
Sep 12, 2017 | 5193 | 5219 | 5184 | 5209 | 0 | +32.30(+0.62%) |
Sep 11, 2017 | 5146 | 5180 | 5146 | 5177 | 0 | +63.22(+1.24%) |
Sep 10, 2017 | 5099 | 5118 | 5087 | 5113 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 5099 | 5118 | 5087 | 5113 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 5099 | 5118 | 5087 | 5113 | 0 | -1.13(-0.02%) |
Sep 07, 2017 | 5119 | 5148 | 5103 | 5115 | 0 | +13.21(+0.26%) |
Sep 06, 2017 | 5054 | 5114 | 5050 | 5101 | 0 | +14.85(+0.29%) |
Sep 05, 2017 | 5107 | 5126 | 5081 | 5087 | 0 | -17.41(-0.34%) |
Sep 04, 2017 | 5088 | 5115 | 5088 | 5104 | 0 | -19.29(-0.38%) |
Sep 03, 2017 | 5117 | 5138 | 5116 | 5123 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 5117 | 5138 | 5116 | 5123 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 5117 | 5138 | 5116 | 5123 | 0 | +37.67(+0.74%) |
Aug 31, 2017 | 5083 | 5105 | 5068 | 5086 | 0 | +29.25(+0.58%) |
Aug 30, 2017 | 5063 | 5069 | 5046 | 5056 | 0 | +24.42(+0.49%) |
Aug 29, 2017 | 5035 | 5042 | 4995 | 5032 | 0 | -47.83(-0.94%) |
Aug 28, 2017 | 5076 | 5106 | 5066 | 5080 | 0 | -24.58(-0.48%) |
Aug 27, 2017 | 5121 | 5141 | 5099 | 5104 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 5121 | 5141 | 5099 | 5104 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 5121 | 5141 | 5099 | 5104 | 0 | -8.80(-0.17%) |
Aug 24, 2017 | 5128 | 5136 | 5112 | 5113 | 0 | -2.26(-0.04%) |
Aug 23, 2017 | 5125 | 5149 | 5106 | 5115 | 0 | -16.47(-0.32%) |
Aug 22, 2017 | 5112 | 5138 | 5102 | 5132 | 0 | +44.27(+0.87%) |
Aug 21, 2017 | 5091 | 5106 | 5066 | 5088 | 0 | -26.56(-0.52%) |
Aug 20, 2017 | 5103 | 5117 | 5074 | 5114 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 5103 | 5117 | 5074 | 5114 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 5103 | 5117 | 5074 | 5114 | 0 | -32.70(-0.64%) |
Aug 17, 2017 | 5165 | 5180 | 5137 | 5147 | 0 | -29.76(-0.57%) |
Aug 16, 2017 | 5159 | 5200 | 5159 | 5177 | 0 | +36.36(+0.71%) |
Aug 15, 2017 | 5141 | 5158 | 5124 | 5140 | 0 | +18.58(+0.36%) |
Aug 14, 2017 | 5083 | 5136 | 5080 | 5122 | 0 | +60.75(+1.20%) |
Aug 13, 2017 | 5082 | 5086 | 5047 | 5061 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 5082 | 5086 | 5047 | 5061 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 5082 | 5086 | 5047 | 5061 | 0 | -54.31(-1.06%) |
Aug 10, 2017 | 5141 | 5148 | 5096 | 5115 | 0 | -30.47(-0.59%) |
Aug 09, 2017 | 5182 | 5183 | 5122 | 5146 | 0 | -73.19(-1.40%) |
Aug 08, 2017 | 5200 | 5232 | 5191 | 5219 | 0 | +11.00(+0.21%) |
Aug 07, 2017 | 5211 | 5221 | 5195 | 5208 | 0 | +4.45(+0.09%) |
Aug 06, 2017 | 5122 | 5216 | 5119 | 5203 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 5122 | 5216 | 5119 | 5203 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 5122 | 5216 | 5119 | 5203 | 0 | +72.95(+1.42%) |
Aug 03, 2017 | 5097 | 5143 | 5084 | 5130 | 0 | +23.24(+0.46%) |
Aug 02, 2017 | 5122 | 5135 | 5095 | 5107 | 0 | -19.78(-0.39%) |