Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6399 | 6441 | 6363 | 6415 | 0 | +13.96(+0.22%) |
Mar 30, 2017 | 6418 | 6488 | 6391 | 6401 | 0 | -19.52(-0.30%) |
Mar 29, 2017 | 6332 | 6429 | 6321 | 6420 | 0 | +58.11(+0.91%) |
Mar 28, 2017 | 6342 | 6387 | 6305 | 6362 | 0 | +11.03(+0.17%) |
Mar 27, 2017 | 6270 | 6366 | 6244 | 6351 | 0 | +15.20(+0.24%) |
Mar 24, 2017 | 6406 | 6422 | 6294 | 6336 | 0 | -61.44(-0.96%) |
Mar 23, 2017 | 6364 | 6439 | 6351 | 6398 | 0 | +43.29(+0.68%) |
Mar 22, 2017 | 6344 | 6365 | 6247 | 6354 | 0 | -41.93(-0.66%) |
Mar 21, 2017 | 6489 | 6493 | 6383 | 6396 | 0 | -82.25(-1.27%) |
Mar 20, 2017 | 6450 | 6483 | 6397 | 6478 | 0 | +43.17(+0.67%) |
Mar 17, 2017 | 6450 | 6472 | 6397 | 6435 | 0 | -17.62(-0.27%) |
Mar 16, 2017 | 6442 | 6513 | 6416 | 6453 | 0 | +12.56(+0.20%) |
Mar 15, 2017 | 6435 | 6458 | 6370 | 6440 | 0 | +36.12(+0.56%) |
Mar 14, 2017 | 6395 | 6443 | 6378 | 6404 | 0 | -36.56(-0.57%) |
Mar 13, 2017 | 6419 | 6455 | 6389 | 6441 | 0 | +20.42(+0.32%) |
Mar 10, 2017 | 6400 | 6444 | 6377 | 6420 | 0 | +60.20(+0.95%) |
Mar 09, 2017 | 6400 | 6437 | 6323 | 6360 | 0 | -48.83(-0.76%) |
Mar 08, 2017 | 6375 | 6453 | 6341 | 6409 | 0 | +51.73(+0.81%) |
Mar 07, 2017 | 6381 | 6418 | 6328 | 6357 | 0 | -27.73(-0.43%) |
Mar 06, 2017 | 6376 | 6434 | 6343 | 6385 | 0 | -45.86(-0.71%) |
Mar 03, 2017 | 6458 | 6518 | 6414 | 6431 | 0 | -16.71(-0.26%) |
Mar 02, 2017 | 6461 | 6515 | 6434 | 6448 | 0 | -43.09(-0.66%) |
Mar 01, 2017 | 6421 | 6549 | 6392 | 6491 | 0 | +150.39(+2.37%) |
Feb 28, 2017 | 6383 | 6409 | 6330 | 6340 | 0 | -60.18(-0.94%) |
Feb 27, 2017 | 6328 | 6410 | 6300 | 6400 | 0 | +51.34(+0.81%) |
Feb 24, 2017 | 6319 | 6359 | 6273 | 6349 | 0 | +20.21(+0.32%) |
Feb 23, 2017 | 6359 | 6370 | 6303 | 6329 | 0 | -1.02(-0.02%) |
Feb 22, 2017 | 6331 | 6362 | 6287 | 6330 | 0 | +10.00(+0.16%) |
Feb 21, 2017 | 6248 | 6331 | 6183 | 6320 | 0 | +85.75(+1.38%) |
Feb 17, 2017 | 6234 | 6234 | 6234 | 6234 | 0 | -7.95(-0.13%) |
Feb 16, 2017 | 6277 | 6300 | 6195 | 6242 | 0 | -28.82(-0.46%) |
Feb 15, 2017 | 6293 | 6324 | 6249 | 6271 | 0 | -31.07(-0.49%) |
Feb 14, 2017 | 6280 | 6308 | 6242 | 6302 | 0 | +10.25(+0.16%) |
Feb 13, 2017 | 6315 | 6345 | 6261 | 6292 | 0 | +22.64(+0.36%) |
Feb 10, 2017 | 6008 | 6315 | 5933 | 6269 | 0 | +207.75(+3.43%) |
Feb 09, 2017 | 6028 | 6092 | 5951 | 6061 | 0 | +26.56(+0.44%) |
Feb 08, 2017 | 6039 | 6076 | 6011 | 6035 | 0 | -0.70(-0.01%) |
Feb 07, 2017 | 6049 | 6095 | 6023 | 6036 | 0 | +15.12(+0.25%) |
Feb 06, 2017 | 6053 | 6110 | 6002 | 6020 | 0 | -60.35(-0.99%) |
Feb 03, 2017 | 6097 | 6136 | 6050 | 6081 | 0 | -3.21(-0.05%) |
Feb 02, 2017 | 6082 | 6120 | 6046 | 6084 | 0 | -6.31(-0.10%) |
Feb 01, 2017 | 6090 | 6131 | 6015 | 6090 | 0 | +3.31(+0.05%) |
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%) |