Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5813 | 5813 | 5763 | 5789 | 0 | -5.83(-0.10%) |
May 30, 2017 | 5785 | 5800 | 5781 | 5795 | 0 | +6.27(+0.11%) |
May 26, 2017 | 5782 | 5788 | 5788 | 5788 | 0 | +9.99(+0.17%) |
May 25, 2017 | 5748 | 5793 | 5739 | 5778 | 0 | +48.07(+0.84%) |
May 24, 2017 | 5721 | 5733 | 5705 | 5730 | 0 | +26.95(+0.47%) |
May 23, 2017 | 5715 | 5717 | 5690 | 5703 | 0 | +3.95(+0.07%) |
May 22, 2017 | 5663 | 5701 | 5662 | 5699 | 0 | +47.84(+0.85%) |
May 19, 2017 | 5641 | 5674 | 5641 | 5652 | 0 | +25.25(+0.45%) |
May 18, 2017 | 5570 | 5645 | 5568 | 5626 | 0 | +45.76(+0.82%) |
May 17, 2017 | 5674 | 5689 | 5578 | 5581 | 0 | -143.89(-2.51%) |
May 16, 2017 | 5715 | 5725 | 5699 | 5724 | 0 | +19.96(+0.35%) |
May 15, 2017 | 5688 | 5707 | 5683 | 5704 | 0 | +17.67(+0.31%) |
May 12, 2017 | 5684 | 5687 | 5672 | 5687 | 0 | +12.59(+0.22%) |
May 11, 2017 | 5663 | 5676 | 5637 | 5674 | 0 | -7.46(-0.13%) |
May 10, 2017 | 5681 | 5684 | 5661 | 5682 | 0 | +3.37(+0.06%) |
May 09, 2017 | 5668 | 5691 | 5664 | 5678 | 0 | +19.24(+0.34%) |
May 08, 2017 | 5649 | 5659 | 5638 | 5659 | 0 | +12.98(+0.23%) |
May 05, 2017 | 5641 | 5646 | 5620 | 5646 | 0 | +19.77(+0.35%) |
May 04, 2017 | 5624 | 5633 | 5606 | 5626 | 0 | +1.16(+0.02%) |
May 03, 2017 | 5625 | 5630 | 5608 | 5625 | 0 | -18.91(-0.34%) |
May 02, 2017 | 5642 | 5645 | 5625 | 5644 | 0 | +14.44(+0.26%) |
May 01, 2017 | 5602 | 5640 | 5600 | 5630 | 0 | +46.10(+0.83%) |
Apr 28, 2017 | 5598 | 5600 | 5575 | 5584 | 0 | +12.25(+0.22%) |
Apr 27, 2017 | 5555 | 5573 | 5552 | 5571 | 0 | +30.19(+0.54%) |
Apr 26, 2017 | 5554 | 5564 | 5538 | 5541 | 0 | -7.10(-0.13%) |
Apr 25, 2017 | 5523 | 5558 | 5522 | 5548 | 0 | +40.16(+0.73%) |
Apr 24, 2017 | 5503 | 5514 | 5494 | 5508 | 0 | +65.98(+1.21%) |
Apr 21, 2017 | 5447 | 5451 | 5430 | 5442 | 0 | -1.48(-0.03%) |
Apr 20, 2017 | 5422 | 5456 | 5413 | 5444 | 0 | +43.89(+0.81%) |
Apr 19, 2017 | 5416 | 5431 | 5392 | 5400 | 0 | +7.98(+0.15%) |
Apr 18, 2017 | 5384 | 5406 | 5378 | 5392 | 0 | -7.54(-0.14%) |
Apr 17, 2017 | 5369 | 5399 | 5368 | 5399 | 0 | +45.61(+0.85%) |
Apr 13, 2017 | 5371 | 5354 | 5354 | 5354 | 0 | -23.44(-0.44%) |
Apr 12, 2017 | 5395 | 5400 | 5370 | 5377 | 0 | -21.37(-0.40%) |
Apr 11, 2017 | 5414 | 5423 | 5359 | 5398 | 0 | -23.28(-0.43%) |
Apr 10, 2017 | 5424 | 5443 | 5407 | 5422 | 0 | +3.31(+0.06%) |
Apr 07, 2017 | 5421 | 5434 | 5400 | 5418 | 0 | -2.51(-0.05%) |
Apr 06, 2017 | 5424 | 5435 | 5408 | 5421 | 0 | +2.36(+0.04%) |
Apr 05, 2017 | 5447 | 5480 | 5409 | 5419 | 0 | -21.89(-0.40%) |
Apr 04, 2017 | 5416 | 5441 | 5415 | 5440 | 0 | +8.21(+0.15%) |
Apr 03, 2017 | 5440 | 5453 | 5403 | 5432 | 0 | -4.03(-0.07%) |
Mar 31, 2017 | 5431 | 5452 | 5428 | 5436 | 0 | -3.51(-0.06%) |
Mar 30, 2017 | 5430 | 5447 | 5425 | 5440 | 0 | +9.47(+0.17%) |
Mar 29, 2017 | 5410 | 5433 | 5405 | 5430 | 0 | +23.06(+0.43%) |
Mar 28, 2017 | 5372 | 5422 | 5363 | 5407 | 0 | +32.94(+0.61%) |
Mar 27, 2017 | 5321 | 5383 | 5316 | 5374 | 0 | +10.27(+0.19%) |
Mar 24, 2017 | 5377 | 5392 | 5346 | 5364 | 0 | +8.86(+0.17%) |
Mar 23, 2017 | 5357 | 5375 | 5346 | 5355 | 0 | -12.42(-0.23%) |
Mar 22, 2017 | 5333 | 5372 | 5327 | 5368 | 0 | +35.03(+0.66%) |
Mar 21, 2017 | 5433 | 5440 | 5329 | 5333 | 0 | -80.78(-1.49%) |
Mar 20, 2017 | 5406 | 5426 | 5400 | 5413 | 0 | +4.55(+0.08%) |
Mar 17, 2017 | 5413 | 5423 | 5407 | 5409 | 0 | -3.32(-0.06%) |
Mar 16, 2017 | 5421 | 5424 | 5399 | 5412 | 0 | -4.17(-0.08%) |
Mar 15, 2017 | 5392 | 5427 | 5376 | 5416 | 0 | +34.08(+0.63%) |
Mar 14, 2017 | 5383 | 5385 | 5361 | 5382 | 0 | -12.40(-0.23%) |
Mar 13, 2017 | 5388 | 5396 | 5382 | 5395 | 0 | +8.67(+0.16%) |
Mar 10, 2017 | 5390 | 5395 | 5364 | 5386 | 0 | +21.92(+0.41%) |
Mar 09, 2017 | 5356 | 5371 | 5336 | 5364 | 0 | +4.18(+0.08%) |
Mar 08, 2017 | 5351 | 5376 | 5349 | 5360 | 0 | +8.52(+0.16%) |
Mar 07, 2017 | 5348 | 5373 | 5341 | 5351 | 0 | -9.03(-0.17%) |
Mar 06, 2017 | 5353 | 5368 | 5339 | 5360 | 0 | -13.17(-0.25%) |
Mar 03, 2017 | 5355 | 5373 | 5344 | 5373 | 0 | +10.22(+0.19%) |
Mar 02, 2017 | 5386 | 5388 | 5356 | 5363 | 0 | -27.73(-0.51%) |