Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 5117 | 5148 | 5087 | 5127 | 0 | +33.26(+0.65%) |
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%) |