Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6082 | 6104 | 6015 | 6087 | 0 | +6.25(+0.10%) |
Jan 30, 2017 | 6038 | 6108 | 5993 | 6081 | 0 | -7.81(-0.13%) |
Jan 27, 2017 | 6082 | 6096 | 6053 | 6088 | 0 | -8.22(-0.13%) |
Jan 26, 2017 | 6098 | 6129 | 6050 | 6097 | 0 | -3.33(-0.05%) |
Jan 25, 2017 | 6097 | 6170 | 6081 | 6100 | 0 | +28.85(+0.48%) |
Jan 24, 2017 | 5956 | 6103 | 5951 | 6071 | 0 | +144.16(+2.43%) |
Jan 23, 2017 | 5868 | 5950 | 5852 | 5927 | 0 | +56.57(+0.96%) |
Jan 20, 2017 | 5850 | 5895 | 5845 | 5870 | 0 | +36.79(+0.63%) |
Jan 19, 2017 | 5805 | 5952 | 5792 | 5834 | 0 | +40.53(+0.70%) |
Jan 18, 2017 | 5743 | 5807 | 5716 | 5793 | 0 | +62.23(+1.09%) |
Jan 17, 2017 | 5728 | 5756 | 5699 | 5731 | 0 | -15.79(-0.27%) |
Jan 13, 2017 | 5747 | 5747 | 5747 | 5747 | 0 | +27.36(+0.48%) |
Jan 12, 2017 | 5712 | 5739 | 5664 | 5719 | 0 | -24.56(-0.43%) |
Jan 11, 2017 | 5781 | 5798 | 5700 | 5744 | 0 | -19.26(-0.33%) |
Jan 10, 2017 | 5761 | 5826 | 5756 | 5763 | 0 | -13.09(-0.23%) |
Jan 09, 2017 | 5826 | 5839 | 5769 | 5776 | 0 | -29.90(-0.51%) |
Jan 06, 2017 | 5826 | 5875 | 5776 | 5806 | 0 | -14.48(-0.25%) |
Jan 05, 2017 | 5849 | 5870 | 5778 | 5821 | 0 | -41.19(-0.70%) |
Jan 04, 2017 | 5759 | 5881 | 5753 | 5862 | 0 | +112.10(+1.95%) |
Jan 03, 2017 | 5747 | 5816 | 5698 | 5750 | 0 | +61.73(+1.09%) |
Dec 30, 2016 | 5688 | 5688 | 5688 | 5688 | 0 | -68.86(-1.20%) |
Dec 29, 2016 | 5747 | 5772 | 5726 | 5757 | 0 | +10.14(+0.18%) |
Dec 28, 2016 | 5828 | 5831 | 5737 | 5747 | 0 | -53.67(-0.93%) |
Dec 27, 2016 | 5816 | 5842 | 5778 | 5800 | 0 | +5.75(+0.10%) |
Dec 23, 2016 | 5795 | 5795 | 5795 | 5795 | 0 | +21.92(+0.38%) |
Dec 22, 2016 | 5827 | 5853 | 5752 | 5773 | 0 | -48.34(-0.83%) |
Dec 21, 2016 | 5742 | 5854 | 5735 | 5821 | 0 | +86.88(+1.52%) |
Dec 20, 2016 | 5701 | 5762 | 5681 | 5734 | 0 | +45.82(+0.81%) |
Dec 19, 2016 | 5640 | 5732 | 5602 | 5688 | 0 | +76.36(+1.36%) |
Dec 16, 2016 | 5656 | 5696 | 5598 | 5612 | 0 | -31.31(-0.55%) |
Dec 15, 2016 | 5701 | 5772 | 5632 | 5643 | 0 | -51.13(-0.90%) |
Dec 14, 2016 | 5742 | 5790 | 5675 | 5694 | 0 | -48.55(-0.85%) |
Dec 13, 2016 | 5773 | 5799 | 5722 | 5743 | 0 | +59.02(+1.04%) |
Dec 12, 2016 | 5706 | 5719 | 5625 | 5684 | 0 | -39.86(-0.70%) |
Dec 09, 2016 | 5758 | 5767 | 5682 | 5724 | 0 | -26.79(-0.47%) |
Dec 08, 2016 | 5696 | 5790 | 5683 | 5751 | 0 | +45.63(+0.80%) |
Dec 07, 2016 | 5573 | 5716 | 5553 | 5705 | 0 | +130.71(+2.34%) |
Dec 06, 2016 | 5582 | 5619 | 5520 | 5574 | 0 | +12.86(+0.23%) |
Dec 05, 2016 | 5481 | 5575 | 5450 | 5561 | 0 | +135.05(+2.49%) |
Dec 02, 2016 | 5475 | 5508 | 5398 | 5426 | 0 | -39.16(-0.72%) |
Dec 01, 2016 | 5624 | 5683 | 5450 | 5466 | 0 | -154.41(-2.75%) |
Nov 30, 2016 | 5684 | 5730 | 5616 | 5620 | 0 | -65.75(-1.16%) |
Nov 29, 2016 | 5685 | 5731 | 5660 | 5686 | 0 | +17.33(+0.31%) |
Nov 28, 2016 | 5695 | 5714 | 5639 | 5668 | 0 | -46.60(-0.82%) |
Nov 25, 2016 | 5711 | 5735 | 5670 | 5715 | 0 | +11.94(+0.21%) |
Nov 23, 2016 | 5703 | 5703 | 5703 | 5703 | 0 | +18.65(+0.33%) |
Nov 22, 2016 | 5686 | 5701 | 5630 | 5684 | 0 | +21.15(+0.37%) |
Nov 21, 2016 | 5691 | 5722 | 5632 | 5663 | 0 | -9.63(-0.17%) |
Nov 18, 2016 | 5677 | 5688 | 5639 | 5673 | 0 | -1.78(-0.03%) |
Nov 17, 2016 | 5630 | 5685 | 5600 | 5675 | 0 | +71.00(+1.27%) |
Nov 16, 2016 | 5574 | 5623 | 5542 | 5604 | 0 | +16.03(+0.29%) |
Nov 15, 2016 | 5643 | 5694 | 5542 | 5588 | 0 | +0.45(+0.01%) |
Nov 14, 2016 | 5685 | 5731 | 5573 | 5587 | 0 | -56.43(-1.00%) |
Nov 11, 2016 | 5691 | 5773 | 5605 | 5644 | 0 | -49.06(-0.86%) |
Nov 10, 2016 | 5598 | 5776 | 5572 | 5693 | 0 | +133.56(+2.40%) |
Nov 09, 2016 | 5381 | 5582 | 5361 | 5559 | 0 | +83.04(+1.52%) |
Nov 08, 2016 | 5436 | 5505 | 5396 | 5476 | 0 | +14.46(+0.26%) |
Nov 07, 2016 | 5409 | 5504 | 5366 | 5462 | 0 | +111.31(+2.08%) |
Nov 04, 2016 | 5227 | 5414 | 5174 | 5350 | 0 | +355.40(+7.12%) |
Nov 03, 2016 | 5066 | 5078 | 4954 | 4995 | 0 | -45.38(-0.90%) |
Nov 02, 2016 | 5029 | 5146 | 5016 | 5040 | 0 | -11.36(-0.22%) |