Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6748 | 6765 | 6729 | 6743 | 0 | +2.96(+0.04%) |
Feb 27, 2017 | 6751 | 6765 | 6708 | 6740 | 0 | +13.29(+0.20%) |
Feb 24, 2017 | 6690 | 6727 | 6659 | 6727 | 0 | +6.40(+0.10%) |
Feb 23, 2017 | 6763 | 6767 | 6709 | 6721 | 0 | -28.55(-0.42%) |
Feb 22, 2017 | 6716 | 6750 | 6700 | 6749 | 0 | +20.18(+0.30%) |
Feb 21, 2017 | 6706 | 6732 | 6694 | 6729 | 0 | +48.24(+0.72%) |
Feb 17, 2017 | 6681 | 6681 | 6681 | 6681 | 0 | +18.46(+0.28%) |
Feb 16, 2017 | 6678 | 6690 | 6637 | 6662 | 0 | -8.12(-0.12%) |
Feb 15, 2017 | 6671 | 6708 | 6627 | 6670 | 0 | +24.12(+0.36%) |
Feb 14, 2017 | 6570 | 6650 | 6559 | 6646 | 0 | +85.16(+1.30%) |
Feb 13, 2017 | 6551 | 6587 | 6535 | 6561 | 0 | +57.59(+0.89%) |
Feb 10, 2017 | 6520 | 6544 | 6500 | 6504 | 0 | -14.77(-0.23%) |
Feb 09, 2017 | 6480 | 6520 | 6454 | 6518 | 0 | +18.71(+0.29%) |
Feb 08, 2017 | 6466 | 6509 | 6459 | 6500 | 0 | +25.10(+0.39%) |
Feb 07, 2017 | 6426 | 6502 | 6421 | 6475 | 0 | +61.04(+0.95%) |
Feb 06, 2017 | 6356 | 6424 | 6345 | 6414 | 0 | +59.56(+0.94%) |
Feb 03, 2017 | 6316 | 6359 | 6309 | 6354 | 0 | +27.08(+0.43%) |
Feb 02, 2017 | 6300 | 6369 | 6290 | 6327 | 0 | -10.83(-0.17%) |
Feb 01, 2017 | 6253 | 6423 | 6252 | 6338 | 0 | +364.26(+6.10%) |
Jan 31, 2017 | 5964 | 5975 | 5938 | 5973 | 0 | -13.78(-0.23%) |
Jan 30, 2017 | 5953 | 5987 | 5939 | 5987 | 0 | -15.75(-0.26%) |
Jan 27, 2017 | 6012 | 6023 | 5986 | 6003 | 0 | +0.49(+0.01%) |
Jan 26, 2017 | 5989 | 6027 | 5986 | 6002 | 0 | +2.95(+0.05%) |
Jan 25, 2017 | 5928 | 6010 | 5921 | 6000 | 0 | +94.02(+1.59%) |
Jan 24, 2017 | 5885 | 5912 | 5882 | 5906 | 0 | -5.41(-0.09%) |
Jan 23, 2017 | 5907 | 5947 | 5896 | 5911 | 0 | +3.93(+0.07%) |
Jan 20, 2017 | 5929 | 5929 | 5894 | 5907 | 0 | +10.83(+0.18%) |
Jan 19, 2017 | 5877 | 5911 | 5876 | 5896 | 0 | -10.33(-0.17%) |
Jan 18, 2017 | 5907 | 5932 | 5893 | 5906 | 0 | -0.50(-0.01%) |
Jan 17, 2017 | 5825 | 5919 | 5819 | 5907 | 0 | +47.26(+0.81%) |
Jan 13, 2017 | 5860 | 5860 | 5860 | 5860 | 0 | -10.34(-0.18%) |
Jan 12, 2017 | 5853 | 5872 | 5819 | 5870 | 0 | -24.61(-0.42%) |
Jan 11, 2017 | 5845 | 5904 | 5838 | 5895 | 0 | +31.50(+0.54%) |
Jan 10, 2017 | 5846 | 5876 | 5823 | 5863 | 0 | +5.91(+0.10%) |
Jan 09, 2017 | 5806 | 5879 | 5806 | 5857 | 0 | +53.16(+0.92%) |
Jan 06, 2017 | 5748 | 5816 | 5733 | 5804 | 0 | +64.00(+1.11%) |
Jan 05, 2017 | 5706 | 5753 | 5701 | 5740 | 0 | +29.04(+0.51%) |
Jan 04, 2017 | 5703 | 5735 | 5698 | 5711 | 0 | -6.40(-0.11%) |
Jan 03, 2017 | 5700 | 5726 | 5650 | 5717 | 0 | +16.25(+0.29%) |
Dec 30, 2016 | 5701 | 5701 | 5701 | 5701 | 0 | -44.80(-0.78%) |
Dec 29, 2016 | 5732 | 5765 | 5730 | 5746 | 0 | -1.48(-0.03%) |
Dec 28, 2016 | 5785 | 5809 | 5720 | 5748 | 0 | -24.61(-0.43%) |
Dec 27, 2016 | 5736 | 5799 | 5734 | 5772 | 0 | +36.43(+0.64%) |
Dec 23, 2016 | 5736 | 5736 | 5736 | 5736 | 0 | +11.32(+0.20%) |
Dec 22, 2016 | 5727 | 5735 | 5692 | 5724 | 0 | -37.90(-0.66%) |
Dec 21, 2016 | 5749 | 5779 | 5748 | 5762 | 0 | +5.41(+0.09%) |
Dec 20, 2016 | 5747 | 5784 | 5744 | 5757 | 0 | +15.26(+0.27%) |
Dec 19, 2016 | 5700 | 5778 | 5698 | 5742 | 0 | +32.98(+0.58%) |
Dec 16, 2016 | 5733 | 5735 | 5693 | 5709 | 0 | +7.39(+0.13%) |
Dec 15, 2016 | 5680 | 5746 | 5672 | 5701 | 0 | +31.01(+0.55%) |
Dec 14, 2016 | 5663 | 5720 | 5660 | 5670 | 0 | +0.00(+0.00%) |
Dec 13, 2016 | 5604 | 5706 | 5599 | 5670 | 0 | +93.03(+1.67%) |
Dec 12, 2016 | 5577 | 5661 | 5537 | 5577 | 0 | -31.99(-0.57%) |
Dec 09, 2016 | 5528 | 5646 | 5528 | 5609 | 0 | +90.08(+1.63%) |
Dec 08, 2016 | 5457 | 5534 | 5444 | 5519 | 0 | +53.65(+0.98%) |
Dec 07, 2016 | 5378 | 5473 | 5373 | 5465 | 0 | +53.17(+0.98%) |
Dec 06, 2016 | 5390 | 5432 | 5375 | 5412 | 0 | +41.34(+0.77%) |
Dec 05, 2016 | 5415 | 5416 | 5329 | 5371 | 0 | -38.88(-0.72%) |
Dec 02, 2016 | 5374 | 5419 | 5358 | 5410 | 0 | +20.18(+0.37%) |