Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 5268 | 5288 | 5265 | 5267 | 0 | +0.00(+0.00%) |
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%) |