Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5128 | 5148 | 5092 | 5094 | 0 | -37.62(-0.73%) |
Jul 30, 2017 | 5144 | 5144 | 5106 | 5131 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 5144 | 5144 | 5106 | 5131 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 5144 | 5144 | 5106 | 5131 | 0 | -55.56(-1.07%) |
Jul 27, 2017 | 5181 | 5219 | 5173 | 5187 | 0 | -3.22(-0.06%) |
Jul 26, 2017 | 5162 | 5208 | 5159 | 5190 | 0 | +29.09(+0.56%) |
Jul 25, 2017 | 5131 | 5193 | 5131 | 5161 | 0 | +33.38(+0.65%) |
Jul 24, 2017 | 5134 | 5143 | 5094 | 5128 | 0 | +10.04(+0.20%) |
Jul 23, 2017 | 5189 | 5209 | 5095 | 5118 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 5189 | 5209 | 5095 | 5118 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 5189 | 5209 | 5095 | 5118 | 0 | -81.56(-1.57%) |
Jul 20, 2017 | 5239 | 5251 | 5178 | 5199 | 0 | -16.85(-0.32%) |
Jul 19, 2017 | 5196 | 5219 | 5174 | 5216 | 0 | +42.80(+0.83%) |
Jul 18, 2017 | 5220 | 5233 | 5165 | 5173 | 0 | -56.90(-1.09%) |
Jul 17, 2017 | 5238 | 5246 | 5214 | 5230 | 0 | -5.14(-0.10%) |
Jul 16, 2017 | 5246 | 5247 | 5216 | 5235 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 5246 | 5247 | 5216 | 5235 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 5246 | 5247 | 5216 | 5235 | 0 | -0.09(-0.00%) |
Jul 13, 2017 | 5229 | 5259 | 5222 | 5235 | 0 | +13.27(+0.25%) |
Jul 12, 2017 | 5158 | 5239 | 5158 | 5222 | 0 | +81.53(+1.59%) |
Jul 11, 2017 | 5172 | 5186 | 5136 | 5141 | 0 | -25.04(-0.48%) |
Jul 10, 2017 | 5161 | 5179 | 5148 | 5166 | 0 | +20.48(+0.40%) |
Jul 09, 2017 | 5150 | 5155 | 5126 | 5145 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 5150 | 5155 | 5126 | 5145 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 5150 | 5155 | 5126 | 5145 | 0 | -7.24(-0.14%) |
Jul 06, 2017 | 5177 | 5178 | 5111 | 5152 | 0 | -27.70(-0.53%) |
Jul 05, 2017 | 5175 | 5193 | 5161 | 5180 | 0 | +5.20(+0.10%) |
Jul 04, 2017 | 5171 | 5198 | 5166 | 5175 | 0 | -20.82(-0.40%) |
Jul 03, 2017 | 5151 | 5201 | 5151 | 5196 | 0 | +75.04(+1.47%) |
Jun 30, 2017 | 5158 | 5192 | 5117 | 5121 | 0 | -33.67(-0.65%) |
Jun 29, 2017 | 5268 | 5273 | 5144 | 5154 | 0 | -98.55(-1.88%) |
Jun 28, 2017 | 5236 | 5274 | 5204 | 5253 | 0 | -5.68(-0.11%) |
Jun 27, 2017 | 5283 | 5285 | 5238 | 5259 | 0 | -37.17(-0.70%) |
Jun 26, 2017 | 5295 | 5324 | 5290 | 5296 | 0 | +29.63(+0.56%) |
Jun 25, 2017 | 5273 | 5284 | 5248 | 5266 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 5273 | 5284 | 5248 | 5266 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 5273 | 5284 | 5248 | 5266 | 0 | -15.81(-0.30%) |
Jun 22, 2017 | 5260 | 5286 | 5233 | 5282 | 0 | +7.67(+0.15%) |
Jun 21, 2017 | 5273 | 5286 | 5224 | 5274 | 0 | -19.39(-0.37%) |
Jun 20, 2017 | 5331 | 5340 | 5294 | 5294 | 0 | -17.07(-0.32%) |
Jun 19, 2017 | 5305 | 5331 | 5302 | 5311 | 0 | +47.41(+0.90%) |
Jun 18, 2017 | 5244 | 5274 | 5236 | 5263 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 5244 | 5274 | 5236 | 5263 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 5244 | 5274 | 5236 | 5263 | 0 | +46.43(+0.89%) |
Jun 15, 2017 | 5235 | 5236 | 5177 | 5217 | 0 | -26.41(-0.50%) |
Jun 14, 2017 | 5284 | 5315 | 5243 | 5243 | 0 | -18.45(-0.35%) |
Jun 13, 2017 | 5254 | 5274 | 5248 | 5262 | 0 | +21.15(+0.40%) |
Jun 12, 2017 | 5283 | 5286 | 5234 | 5241 | 0 | -59.12(-1.12%) |
Jun 11, 2017 | 5276 | 5320 | 5267 | 5300 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 5276 | 5320 | 5267 | 5300 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 5276 | 5320 | 5267 | 5300 | 0 | +35.47(+0.67%) |
Jun 08, 2017 | 5265 | 5290 | 5251 | 5264 | 0 | -1.29(-0.02%) |
Jun 07, 2017 | 5261 | 5320 | 5254 | 5266 | 0 | -3.69(-0.07%) |
Jun 06, 2017 | 5280 | 5296 | 5261 | 5269 | 0 | -38.67(-0.73%) |
Jun 05, 2017 | 5337 | 5344 | 5300 | 5308 | 0 | -35.52(-0.66%) |
Jun 04, 2017 | 5348 | 5373 | 5328 | 5343 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 5348 | 5373 | 5328 | 5343 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 5348 | 5373 | 5328 | 5343 | 0 | +24.74(+0.47%) |
Jun 01, 2017 | 5291 | 5328 | 5288 | 5319 | 0 | +35.04(+0.66%) |
May 31, 2017 | 5306 | 5335 | 5284 | 5284 | 0 | -22.31(-0.42%) |
May 30, 2017 | 5291 | 5309 | 5274 | 5306 | 0 | -26.53(-0.50%) |
May 29, 2017 | 5328 | 5336 | 5317 | 5332 | 0 | -4.17(-0.08%) |
May 28, 2017 | 5329 | 5337 | 5282 | 5337 | 0 | +0.00(+0.00%) |
May 27, 2017 | 5329 | 5337 | 5282 | 5337 | 0 | +0.00(+0.00%) |
May 26, 2017 | 5329 | 5337 | 5282 | 5337 | 0 | -0.52(-0.01%) |
May 25, 2017 | 5361 | 5367 | 5323 | 5337 | 0 | -4.18(-0.08%) |
May 24, 2017 | 5337 | 5353 | 5327 | 5341 | 0 | -6.82(-0.13%) |
May 23, 2017 | 5317 | 5369 | 5314 | 5348 | 0 | +25.28(+0.47%) |
May 22, 2017 | 5335 | 5339 | 5315 | 5323 | 0 | -1.52(-0.03%) |
May 21, 2017 | 5299 | 5334 | 5292 | 5324 | 0 | +0.00(+0.00%) |
May 20, 2017 | 5299 | 5334 | 5292 | 5324 | 0 | +0.00(+0.00%) |
May 19, 2017 | 5299 | 5334 | 5292 | 5324 | 0 | +34.67(+0.66%) |
May 18, 2017 | 5310 | 5323 | 5239 | 5290 | 0 | -28.16(-0.53%) |
May 17, 2017 | 5376 | 5395 | 5297 | 5318 | 0 | -88.21(-1.63%) |
May 16, 2017 | 5398 | 5417 | 5390 | 5406 | 0 | -11.30(-0.21%) |
May 15, 2017 | 5411 | 5417 | 5385 | 5417 | 0 | +11.98(+0.22%) |
May 14, 2017 | 5387 | 5405 | 5375 | 5405 | 0 | +0.00(+0.00%) |
May 13, 2017 | 5387 | 5405 | 5375 | 5405 | 0 | +0.00(+0.00%) |
May 12, 2017 | 5387 | 5405 | 5375 | 5405 | 0 | +22.00(+0.41%) |
May 11, 2017 | 5410 | 5410 | 5356 | 5383 | 0 | -17.04(-0.32%) |
May 10, 2017 | 5399 | 5402 | 5378 | 5400 | 0 | +2.45(+0.05%) |
May 09, 2017 | 5404 | 5414 | 5394 | 5398 | 0 | +15.06(+0.28%) |
May 08, 2017 | 5442 | 5442 | 5374 | 5383 | 0 | -49.45(-0.91%) |
May 07, 2017 | 5345 | 5432 | 5343 | 5432 | 0 | +0.00(+0.00%) |
May 06, 2017 | 5345 | 5432 | 5343 | 5432 | 0 | +0.00(+0.00%) |
May 05, 2017 | 5345 | 5432 | 5343 | 5432 | 0 | +59.98(+1.12%) |
May 04, 2017 | 5309 | 5372 | 5304 | 5372 | 0 | +71.42(+1.35%) |
May 03, 2017 | 5300 | 5302 | 5282 | 5301 | 0 | -3.15(-0.06%) |
May 02, 2017 | 5285 | 5306 | 5274 | 5304 | 0 | +36.82(+0.70%) |