Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5403 | 5430 | 5373 | 5373 | 0 | -25.26(-0.47%) |
Nov 29, 2017 | 5416 | 5442 | 5395 | 5398 | 0 | +7.57(+0.14%) |
Nov 28, 2017 | 5366 | 5398 | 5357 | 5390 | 0 | +30.39(+0.57%) |
Nov 27, 2017 | 5379 | 5408 | 5359 | 5360 | 0 | -30.37(-0.56%) |
Nov 26, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +10.92(+0.20%) |
Nov 23, 2017 | 5340 | 5392 | 5330 | 5380 | 0 | +26.78(+0.50%) |
Nov 22, 2017 | 5365 | 5391 | 5353 | 5353 | 0 | -13.39(-0.25%) |
Nov 21, 2017 | 5336 | 5386 | 5327 | 5366 | 0 | +25.70(+0.48%) |
Nov 20, 2017 | 5311 | 5348 | 5303 | 5340 | 0 | +21.28(+0.40%) |
Nov 19, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | -17.22(-0.32%) |
Nov 16, 2017 | 5325 | 5345 | 5313 | 5336 | 0 | +35.14(+0.66%) |
Nov 15, 2017 | 5301 | 5312 | 5267 | 5301 | 0 | -14.33(-0.27%) |
Nov 14, 2017 | 5345 | 5366 | 5302 | 5316 | 0 | -26.05(-0.49%) |
Nov 13, 2017 | 5383 | 5385 | 5301 | 5342 | 0 | -39.09(-0.73%) |
Nov 12, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | -27.03(-0.50%) |
Nov 09, 2017 | 5470 | 5480 | 5401 | 5408 | 0 | -63.68(-1.16%) |
Nov 08, 2017 | 5488 | 5496 | 5452 | 5471 | 0 | -9.21(-0.17%) |
Nov 07, 2017 | 5522 | 5526 | 5476 | 5481 | 0 | -26.61(-0.48%) |
Nov 06, 2017 | 5507 | 5513 | 5493 | 5507 | 0 | -10.72(-0.19%) |
Nov 05, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +7.47(+0.14%) |
Nov 02, 2017 | 5511 | 5521 | 5486 | 5510 | 0 | -3.79(-0.07%) |
Nov 01, 2017 | 5524 | 5536 | 5514 | 5514 | 0 | +11.00(+0.20%) |
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%) |