Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5730 | 5730 | 5730 | 5730 | 0 | -91.60(-1.57%) |
Dec 28, 2017 | 5835 | 5875 | 5803 | 5821 | 0 | +10.95(+0.19%) |
Dec 27, 2017 | 5812 | 5819 | 5804 | 5810 | 0 | +3.11(+0.05%) |
Dec 26, 2017 | 5720 | 5826 | 5680 | 5807 | 0 | +27.25(+0.47%) |
Dec 22, 2017 | 5773 | 5806 | 5692 | 5780 | 0 | -22.55(-0.39%) |
Dec 21, 2017 | 5838 | 5868 | 5790 | 5803 | 0 | -29.31(-0.50%) |
Dec 20, 2017 | 5865 | 5886 | 5773 | 5832 | 0 | +9.44(+0.16%) |
Dec 19, 2017 | 5855 | 5884 | 5781 | 5822 | 0 | -42.25(-0.72%) |
Dec 18, 2017 | 5745 | 5876 | 5717 | 5865 | 0 | +170.79(+3.00%) |
Dec 15, 2017 | 5617 | 5732 | 5550 | 5694 | 0 | +119.01(+2.13%) |
Dec 14, 2017 | 5579 | 5654 | 5532 | 5575 | 0 | -7.17(-0.13%) |
Dec 13, 2017 | 5712 | 5730 | 5570 | 5582 | 0 | -87.59(-1.54%) |
Dec 12, 2017 | 5724 | 5756 | 5642 | 5670 | 0 | -95.53(-1.66%) |
Dec 11, 2017 | 5721 | 5792 | 5686 | 5765 | 0 | +64.07(+1.12%) |
Dec 08, 2017 | 5769 | 5801 | 5684 | 5701 | 0 | -8.64(-0.15%) |
Dec 07, 2017 | 5682 | 5761 | 5635 | 5710 | 0 | +85.86(+1.53%) |
Dec 06, 2017 | 5550 | 5669 | 5517 | 5624 | 0 | +26.50(+0.47%) |
Dec 05, 2017 | 5476 | 5737 | 5426 | 5597 | 0 | +35.52(+0.64%) |
Dec 04, 2017 | 5862 | 5871 | 5505 | 5562 | 0 | -249.89(-4.30%) |
Dec 01, 2017 | 5855 | 5886 | 5744 | 5812 | 0 | -83.58(-1.42%) |
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%) |