Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5864 | 5960 | 5791 | 5895 | 0 | +97.12(+1.67%) |
Nov 29, 2017 | 6135 | 6146 | 5676 | 5798 | 0 | -355.01(-5.77%) |
Nov 28, 2017 | 6214 | 6244 | 6079 | 6153 | 0 | -50.07(-0.81%) |
Nov 27, 2017 | 6271 | 6292 | 6181 | 6203 | 0 | -73.29(-1.17%) |
Nov 24, 2017 | 6241 | 6284 | 6214 | 6277 | 0 | +51.06(+0.82%) |
Nov 22, 2017 | 6294 | 6309 | 6194 | 6226 | 0 | -49.13(-0.78%) |
Nov 21, 2017 | 6254 | 6303 | 6222 | 6275 | 0 | +63.70(+1.03%) |
Nov 20, 2017 | 6156 | 6230 | 6116 | 6211 | 0 | +70.28(+1.14%) |
Nov 17, 2017 | 6196 | 6237 | 6110 | 6141 | 0 | -7.47(-0.12%) |
Nov 16, 2017 | 6144 | 6211 | 6107 | 6148 | 0 | +71.43(+1.18%) |
Nov 15, 2017 | 6129 | 6143 | 6018 | 6077 | 0 | -107.07(-1.73%) |
Nov 14, 2017 | 6154 | 6208 | 6103 | 6184 | 0 | +24.63(+0.40%) |
Nov 13, 2017 | 6213 | 6257 | 6122 | 6159 | 0 | -66.28(-1.06%) |
Nov 10, 2017 | 6153 | 6289 | 6111 | 6226 | 0 | +218.89(+3.64%) |
Nov 09, 2017 | 6050 | 6079 | 5889 | 6007 | 0 | -129.47(-2.11%) |
Nov 08, 2017 | 6168 | 6199 | 6066 | 6136 | 0 | -38.67(-0.63%) |
Nov 07, 2017 | 6182 | 6249 | 6115 | 6175 | 0 | +2.64(+0.04%) |
Nov 06, 2017 | 6093 | 6190 | 6075 | 6172 | 0 | +59.38(+0.97%) |
Nov 03, 2017 | 6078 | 6126 | 6015 | 6113 | 0 | +67.21(+1.11%) |
Nov 02, 2017 | 6037 | 6100 | 5969 | 6046 | 0 | -18.66(-0.31%) |
Nov 01, 2017 | 6118 | 6160 | 5987 | 6064 | 0 | -10.38(-0.17%) |
Oct 31, 2017 | 6056 | 6130 | 6014 | 6075 | 0 | +45.66(+0.76%) |
Oct 30, 2017 | 5973 | 6094 | 5943 | 6029 | 0 | +48.70(+0.81%) |
Oct 27, 2017 | 5849 | 5993 | 5809 | 5980 | 0 | +198.29(+3.43%) |
Oct 26, 2017 | 5735 | 5807 | 5701 | 5782 | 0 | +44.97(+0.78%) |
Oct 25, 2017 | 5816 | 5873 | 5669 | 5737 | 0 | -114.50(-1.96%) |
Oct 24, 2017 | 5817 | 5868 | 5788 | 5851 | 0 | +46.64(+0.80%) |
Oct 23, 2017 | 5830 | 5868 | 5775 | 5805 | 0 | -1.70(-0.03%) |
Oct 20, 2017 | 5857 | 5887 | 5789 | 5806 | 0 | -21.56(-0.37%) |
Oct 19, 2017 | 5744 | 5837 | 5676 | 5828 | 0 | +11.48(+0.20%) |
Oct 18, 2017 | 5825 | 5845 | 5713 | 5817 | 0 | +1.28(+0.02%) |
Oct 17, 2017 | 5803 | 5849 | 5773 | 5815 | 0 | -5.41(-0.09%) |
Oct 16, 2017 | 5796 | 5845 | 5723 | 5821 | 0 | +55.75(+0.97%) |
Oct 13, 2017 | 5750 | 5793 | 5699 | 5765 | 0 | +74.48(+1.31%) |
Oct 12, 2017 | 5688 | 5747 | 5657 | 5690 | 0 | +1.27(+0.02%) |
Oct 11, 2017 | 5654 | 5699 | 5607 | 5689 | 0 | +41.60(+0.74%) |
Oct 10, 2017 | 5699 | 5736 | 5594 | 5648 | 0 | +73.00(+1.31%) |
Oct 09, 2017 | 5532 | 5617 | 5500 | 5575 | 0 | +75.73(+1.38%) |
Oct 06, 2017 | 5450 | 5517 | 5431 | 5499 | 0 | +20.44(+0.37%) |
Oct 05, 2017 | 5502 | 5516 | 5439 | 5478 | 0 | -1.77(-0.03%) |
Oct 04, 2017 | 5447 | 5505 | 5404 | 5480 | 0 | +35.64(+0.65%) |
Oct 03, 2017 | 5437 | 5481 | 5388 | 5445 | 0 | +14.71(+0.27%) |
Oct 02, 2017 | 5455 | 5506 | 5369 | 5430 | 0 | +22.11(+0.41%) |
Sep 29, 2017 | 5404 | 5438 | 5353 | 5408 | 0 | +68.56(+1.28%) |
Sep 28, 2017 | 5341 | 5361 | 5283 | 5339 | 0 | -0.29(-0.01%) |
Sep 27, 2017 | 5322 | 5363 | 5260 | 5339 | 0 | +112.19(+2.15%) |
Sep 26, 2017 | 5328 | 5387 | 5183 | 5227 | 0 | +17.81(+0.34%) |
Sep 25, 2017 | 5371 | 5382 | 5177 | 5209 | 0 | -194.34(-3.60%) |
Sep 22, 2017 | 5399 | 5479 | 5354 | 5404 | 0 | -8.96(-0.17%) |
Sep 21, 2017 | 5436 | 5470 | 5327 | 5413 | 0 | -101.44(-1.84%) |
Sep 20, 2017 | 5576 | 5620 | 5449 | 5514 | 0 | -60.39(-1.08%) |
Sep 19, 2017 | 5542 | 5644 | 5505 | 5575 | 0 | -1.34(-0.02%) |
Sep 18, 2017 | 5524 | 5669 | 5502 | 5576 | 0 | +152.35(+2.81%) |
Sep 15, 2017 | 5284 | 5446 | 5260 | 5424 | 0 | +218.14(+4.19%) |
Sep 14, 2017 | 5164 | 5279 | 5138 | 5205 | 0 | +6.33(+0.12%) |
Sep 13, 2017 | 5150 | 5237 | 5108 | 5199 | 0 | +25.51(+0.49%) |
Sep 12, 2017 | 5183 | 5197 | 5104 | 5174 | 0 | +13.68(+0.27%) |
Sep 11, 2017 | 5074 | 5178 | 5055 | 5160 | 0 | +143.33(+2.86%) |
Sep 08, 2017 | 5075 | 5102 | 4987 | 5017 | 0 | -73.02(-1.43%) |
Sep 07, 2017 | 5087 | 5130 | 5035 | 5090 | 0 | +18.73(+0.37%) |
Sep 06, 2017 | 5115 | 5134 | 5025 | 5071 | 0 | -15.58(-0.31%) |
Sep 05, 2017 | 5144 | 5165 | 5015 | 5086 | 0 | -105.76(-2.04%) |