Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6242 | 6258 | 6229 | 6249 | 0 | +20.97(+0.34%) |
Oct 30, 2017 | 6210 | 6251 | 6203 | 6228 | 0 | +14.12(+0.23%) |
Oct 27, 2017 | 6138 | 6224 | 6130 | 6213 | 0 | +175.60(+2.91%) |
Oct 26, 2017 | 6056 | 6067 | 6036 | 6038 | 0 | -17.17(-0.28%) |
Oct 25, 2017 | 6069 | 6088 | 6011 | 6055 | 0 | -25.18(-0.41%) |
Oct 24, 2017 | 6078 | 6091 | 6058 | 6080 | 0 | +12.39(+0.20%) |
Oct 23, 2017 | 6122 | 6122 | 6061 | 6068 | 0 | -40.99(-0.67%) |
Oct 20, 2017 | 6114 | 6123 | 6102 | 6109 | 0 | +16.20(+0.27%) |
Oct 19, 2017 | 6074 | 6093 | 6051 | 6093 | 0 | -21.73(-0.36%) |
Oct 18, 2017 | 6129 | 6129 | 6107 | 6114 | 0 | -8.26(-0.13%) |
Oct 17, 2017 | 6111 | 6123 | 6104 | 6123 | 0 | +8.08(+0.13%) |
Oct 16, 2017 | 6109 | 6116 | 6096 | 6115 | 0 | +22.08(+0.36%) |
Oct 13, 2017 | 6095 | 6100 | 6087 | 6092 | 0 | +22.46(+0.37%) |
Oct 12, 2017 | 6072 | 6094 | 6063 | 6070 | 0 | -11.26(-0.19%) |
Oct 11, 2017 | 6063 | 6082 | 6052 | 6081 | 0 | +17.73(+0.29%) |
Oct 10, 2017 | 6078 | 6084 | 6037 | 6064 | 0 | +4.99(+0.08%) |
Oct 09, 2017 | 6072 | 6079 | 6051 | 6059 | 0 | -6.04(-0.10%) |
Oct 06, 2017 | 6037 | 6065 | 6037 | 6065 | 0 | +7.43(+0.12%) |
Oct 05, 2017 | 6018 | 6059 | 6015 | 6057 | 0 | +58.30(+0.97%) |
Oct 04, 2017 | 5983 | 6010 | 5976 | 5999 | 0 | +3.78(+0.06%) |
Oct 03, 2017 | 5987 | 5999 | 5977 | 5995 | 0 | +13.14(+0.22%) |
Oct 02, 2017 | 5989 | 6005 | 5956 | 5982 | 0 | +2.62(+0.04%) |
Sep 29, 2017 | 5942 | 5980 | 5931 | 5979 | 0 | +46.23(+0.78%) |
Sep 28, 2017 | 5921 | 5939 | 5909 | 5933 | 0 | -4.72(-0.08%) |
Sep 27, 2017 | 5913 | 5958 | 5900 | 5938 | 0 | +56.45(+0.96%) |
Sep 26, 2017 | 5893 | 5908 | 5863 | 5881 | 0 | +13.99(+0.24%) |
Sep 25, 2017 | 5904 | 5909 | 5840 | 5867 | 0 | -64.97(-1.10%) |
Sep 22, 2017 | 5912 | 5938 | 5911 | 5932 | 0 | -2.59(-0.04%) |
Sep 21, 2017 | 5966 | 5966 | 5916 | 5935 | 0 | -38.69(-0.65%) |
Sep 20, 2017 | 5988 | 5995 | 5928 | 5974 | 0 | -17.48(-0.29%) |
Sep 19, 2017 | 5992 | 5998 | 5971 | 5991 | 0 | +9.96(+0.17%) |
Sep 18, 2017 | 5998 | 6013 | 5963 | 5981 | 0 | -6.88(-0.11%) |
Sep 15, 2017 | 5966 | 6009 | 5958 | 5988 | 0 | +19.18(+0.32%) |
Sep 14, 2017 | 5982 | 5997 | 5965 | 5969 | 0 | -35.56(-0.59%) |
Sep 13, 2017 | 5983 | 6004 | 5975 | 6004 | 0 | +8.74(+0.15%) |
Sep 12, 2017 | 5999 | 6003 | 5968 | 5996 | 0 | +15.11(+0.25%) |
Sep 11, 2017 | 5962 | 5991 | 5961 | 5981 | 0 | +67.16(+1.14%) |
Sep 08, 2017 | 5957 | 5959 | 5908 | 5913 | 0 | -50.94(-0.85%) |
Sep 07, 2017 | 5960 | 5980 | 5944 | 5964 | 0 | +13.18(+0.22%) |
Sep 06, 2017 | 5950 | 5964 | 5910 | 5951 | 0 | +18.40(+0.31%) |
Sep 05, 2017 | 5967 | 5981 | 5890 | 5933 | 0 | -55.17(-0.92%) |
Sep 01, 2017 | 6002 | 5988 | 5988 | 5988 | 0 | -0.70(-0.01%) |
Aug 31, 2017 | 5949 | 5995 | 5946 | 5989 | 0 | +55.70(+0.94%) |
Aug 30, 2017 | 5871 | 5941 | 5865 | 5933 | 0 | +70.76(+1.21%) |
Aug 29, 2017 | 5785 | 5872 | 5785 | 5862 | 0 | +24.06(+0.41%) |
Aug 28, 2017 | 5839 | 5853 | 5822 | 5838 | 0 | +15.55(+0.27%) |
Aug 25, 2017 | 5854 | 5870 | 5816 | 5823 | 0 | -11.91(-0.20%) |
Aug 24, 2017 | 5864 | 5872 | 5803 | 5834 | 0 | -17.34(-0.30%) |
Aug 23, 2017 | 5842 | 5865 | 5841 | 5852 | 0 | -21.55(-0.37%) |
Aug 22, 2017 | 5817 | 5879 | 5817 | 5873 | 0 | +86.79(+1.50%) |
Aug 21, 2017 | 5791 | 5804 | 5750 | 5787 | 0 | -4.37(-0.08%) |
Aug 18, 2017 | 5804 | 5831 | 5770 | 5791 | 0 | -5.41(-0.09%) |
Aug 17, 2017 | 5896 | 5904 | 5796 | 5796 | 0 | -121.10(-2.05%) |
Aug 16, 2017 | 5921 | 5945 | 5900 | 5917 | 0 | +9.69(+0.16%) |
Aug 15, 2017 | 5908 | 5920 | 5894 | 5908 | 0 | -0.44(-0.01%) |
Aug 14, 2017 | 5879 | 5916 | 5878 | 5908 | 0 | +76.64(+1.31%) |
Aug 11, 2017 | 5792 | 5845 | 5785 | 5832 | 0 | +43.34(+0.75%) |
Aug 10, 2017 | 5880 | 5887 | 5783 | 5788 | 0 | -131.20(-2.22%) |
Aug 09, 2017 | 5880 | 5921 | 5866 | 5919 | 0 | -6.96(-0.12%) |
Aug 08, 2017 | 5923 | 5973 | 5910 | 5926 | 0 | -8.38(-0.14%) |
Aug 07, 2017 | 5909 | 5937 | 5904 | 5935 | 0 | +34.82(+0.59%) |
Aug 04, 2017 | 5900 | 5913 | 5877 | 5900 | 0 | +8.71(+0.15%) |
Aug 03, 2017 | 5916 | 5917 | 5880 | 5891 | 0 | -23.03(-0.39%) |
Aug 02, 2017 | 5895 | 5936 | 5860 | 5914 | 0 | +19.06(+0.32%) |