Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6670 | 6698 | 6611 | 6693 | 0 | +56.99(+0.86%) |
May 30, 2017 | 6596 | 6649 | 6567 | 6636 | 0 | +35.93(+0.54%) |
May 26, 2017 | 6610 | 6635 | 6579 | 6600 | 0 | -27.09(-0.41%) |
May 25, 2017 | 6623 | 6667 | 6595 | 6627 | 0 | +41.31(+0.63%) |
May 24, 2017 | 6522 | 6598 | 6492 | 6586 | 0 | +67.82(+1.04%) |
May 23, 2017 | 6508 | 6562 | 6484 | 6518 | 0 | +36.26(+0.56%) |
May 22, 2017 | 6456 | 6494 | 6448 | 6481 | 0 | +44.46(+0.69%) |
May 19, 2017 | 6407 | 6470 | 6392 | 6437 | 0 | +42.57(+0.67%) |
May 18, 2017 | 6397 | 6433 | 6344 | 6394 | 0 | -6.29(-0.10%) |
May 17, 2017 | 6475 | 6464 | 6369 | 6401 | 0 | -75.77(-1.17%) |
May 16, 2017 | 6527 | 6540 | 6462 | 6476 | 0 | -18.99(-0.29%) |
May 15, 2017 | 6475 | 6537 | 6442 | 6495 | 0 | +36.15(+0.56%) |
May 12, 2017 | 6562 | 6578 | 6440 | 6459 | 0 | -120.67(-1.83%) |
May 11, 2017 | 6512 | 6584 | 6477 | 6580 | 0 | +36.68(+0.56%) |
May 10, 2017 | 6537 | 6582 | 6510 | 6543 | 0 | -18.44(-0.28%) |
May 09, 2017 | 6560 | 6591 | 6542 | 6562 | 0 | +3.94(+0.06%) |
May 08, 2017 | 6555 | 6587 | 6498 | 6558 | 0 | +51.44(+0.79%) |
May 05, 2017 | 6525 | 6562 | 6488 | 6506 | 0 | -23.49(-0.36%) |
May 04, 2017 | 6479 | 6537 | 6470 | 6530 | 0 | +72.04(+1.12%) |
May 03, 2017 | 6496 | 6524 | 6421 | 6458 | 0 | -56.50(-0.87%) |
May 02, 2017 | 6584 | 6601 | 6505 | 6514 | 0 | -67.88(-1.03%) |
May 01, 2017 | 6613 | 6625 | 6529 | 6582 | 0 | +1.90(+0.03%) |
Apr 28, 2017 | 6469 | 6632 | 6403 | 6580 | 0 | -113.30(-1.69%) |
Apr 27, 2017 | 6683 | 6752 | 6642 | 6694 | 0 | +16.88(+0.25%) |
Apr 26, 2017 | 6683 | 6727 | 6656 | 6677 | 0 | +8.72(+0.13%) |
Apr 25, 2017 | 6620 | 6715 | 6616 | 6668 | 0 | +80.66(+1.22%) |
Apr 24, 2017 | 6632 | 6651 | 6549 | 6587 | 0 | +35.78(+0.55%) |
Apr 21, 2017 | 6594 | 6613 | 6544 | 6552 | 0 | -41.00(-0.62%) |
Apr 20, 2017 | 6557 | 6626 | 6543 | 6593 | 0 | +68.14(+1.04%) |
Apr 19, 2017 | 6494 | 6548 | 6457 | 6524 | 0 | +68.38(+1.06%) |
Apr 18, 2017 | 6441 | 6474 | 6405 | 6456 | 0 | -19.07(-0.29%) |
Apr 17, 2017 | 6415 | 6477 | 6388 | 6475 | 0 | +76.12(+1.19%) |
Apr 13, 2017 | 6419 | 6445 | 6375 | 6399 | 0 | -34.21(-0.53%) |
Apr 12, 2017 | 6479 | 6527 | 6390 | 6433 | 0 | +6.48(+0.10%) |
Apr 11, 2017 | 6392 | 6432 | 6344 | 6427 | 0 | +35.64(+0.56%) |
Apr 10, 2017 | 6380 | 6419 | 6367 | 6391 | 0 | +9.11(+0.14%) |
Apr 07, 2017 | 6376 | 6402 | 6356 | 6382 | 0 | -0.16(-0.00%) |
Apr 06, 2017 | 6357 | 6422 | 6330 | 6382 | 0 | +35.63(+0.56%) |
Apr 05, 2017 | 6398 | 6442 | 6333 | 6346 | 0 | -21.37(-0.34%) |
Apr 04, 2017 | 6369 | 6408 | 6332 | 6368 | 0 | -7.46(-0.12%) |
Apr 03, 2017 | 6427 | 6460 | 6329 | 6375 | 0 | -39.58(-0.62%) |
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%) |