Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5676 | 5682 | 5638 | 5647 | 0 | -6.10(-0.11%) |
Jun 29, 2017 | 5723 | 5724 | 5599 | 5653 | 0 | -100.01(-1.74%) |
Jun 28, 2017 | 5693 | 5757 | 5661 | 5753 | 0 | +81.43(+1.44%) |
Jun 27, 2017 | 5753 | 5761 | 5672 | 5672 | 0 | -105.99(-1.83%) |
Jun 26, 2017 | 5832 | 5845 | 5766 | 5778 | 0 | -25.52(-0.44%) |
Jun 23, 2017 | 5766 | 5810 | 5762 | 5803 | 0 | +23.24(+0.40%) |
Jun 22, 2017 | 5787 | 5802 | 5768 | 5780 | 0 | -2.52(-0.04%) |
Jun 21, 2017 | 5741 | 5785 | 5737 | 5782 | 0 | +56.08(+0.98%) |
Jun 20, 2017 | 5763 | 5772 | 5725 | 5726 | 0 | -45.91(-0.80%) |
Jun 19, 2017 | 5730 | 5776 | 5724 | 5772 | 0 | +90.74(+1.60%) |
Jun 16, 2017 | 5694 | 5696 | 5657 | 5681 | 0 | -19.41(-0.34%) |
Jun 15, 2017 | 5661 | 5707 | 5635 | 5701 | 0 | -26.18(-0.46%) |
Jun 14, 2017 | 5774 | 5774 | 5682 | 5727 | 0 | -24.75(-0.43%) |
Jun 13, 2017 | 5740 | 5761 | 5709 | 5752 | 0 | +43.64(+0.76%) |
Jun 12, 2017 | 5677 | 5716 | 5633 | 5708 | 0 | -33.76(-0.59%) |
Jun 09, 2017 | 5892 | 5898 | 5658 | 5742 | 0 | -143.36(-2.44%) |
Jun 08, 2017 | 5895 | 5895 | 5853 | 5885 | 0 | +7.71(+0.13%) |
Jun 07, 2017 | 5872 | 5883 | 5846 | 5878 | 0 | +20.82(+0.36%) |
Jun 06, 2017 | 5869 | 5891 | 5848 | 5857 | 0 | -21.35(-0.36%) |
Jun 05, 2017 | 5881 | 5889 | 5871 | 5878 | 0 | -3.34(-0.06%) |
Jun 02, 2017 | 5834 | 5881 | 5826 | 5881 | 0 | +64.95(+1.12%) |
Jun 01, 2017 | 5804 | 5817 | 5780 | 5817 | 0 | +27.71(+0.48%) |
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%) |