Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6157 | 6175 | 6106 | 6146 | 0 | -22.91(-0.37%) |
Sep 28, 2017 | 6187 | 6198 | 6135 | 6169 | 0 | -23.22(-0.37%) |
Sep 27, 2017 | 6012 | 6219 | 6007 | 6192 | 0 | +197.44(+3.29%) |
Sep 26, 2017 | 5983 | 6035 | 5957 | 5995 | 0 | +25.26(+0.42%) |
Sep 25, 2017 | 5990 | 6005 | 5928 | 5969 | 0 | -43.94(-0.73%) |
Sep 22, 2017 | 6038 | 6083 | 6005 | 6013 | 0 | -5.90(-0.10%) |
Sep 21, 2017 | 6008 | 6039 | 5942 | 6019 | 0 | +24.22(+0.40%) |
Sep 20, 2017 | 6041 | 6079 | 5958 | 5995 | 0 | -43.99(-0.73%) |
Sep 19, 2017 | 6066 | 6082 | 6034 | 6039 | 0 | -28.87(-0.48%) |
Sep 18, 2017 | 6063 | 6122 | 6056 | 6068 | 0 | -10.52(-0.17%) |
Sep 15, 2017 | 6013 | 6103 | 5985 | 6078 | 0 | +80.29(+1.34%) |
Sep 14, 2017 | 6041 | 6052 | 5985 | 5998 | 0 | -14.27(-0.24%) |
Sep 13, 2017 | 5934 | 6025 | 5897 | 6012 | 0 | +74.53(+1.26%) |
Sep 12, 2017 | 5932 | 5948 | 5876 | 5938 | 0 | +31.21(+0.53%) |
Sep 11, 2017 | 5944 | 6023 | 5887 | 5907 | 0 | -8.81(-0.15%) |
Sep 08, 2017 | 5840 | 5947 | 5835 | 5916 | 0 | +76.83(+1.32%) |
Sep 07, 2017 | 5797 | 5855 | 5770 | 5839 | 0 | +46.41(+0.80%) |
Sep 06, 2017 | 5828 | 5846 | 5781 | 5792 | 0 | -36.57(-0.63%) |
Sep 05, 2017 | 5803 | 5849 | 5742 | 5829 | 0 | +29.20(+0.50%) |
Sep 01, 2017 | 5824 | 5827 | 5788 | 5800 | 0 | -25.66(-0.44%) |
Aug 31, 2017 | 5782 | 5843 | 5767 | 5825 | 0 | +57.81(+1.00%) |
Aug 30, 2017 | 5720 | 5791 | 5714 | 5767 | 0 | +29.93(+0.52%) |
Aug 29, 2017 | 5766 | 5790 | 5720 | 5738 | 0 | -53.37(-0.92%) |
Aug 28, 2017 | 5794 | 5798 | 5723 | 5791 | 0 | +16.39(+0.28%) |
Aug 25, 2017 | 5772 | 5816 | 5740 | 5775 | 0 | +39.96(+0.70%) |
Aug 24, 2017 | 5680 | 5739 | 5663 | 5735 | 0 | +54.96(+0.97%) |
Aug 23, 2017 | 5701 | 5759 | 5673 | 5680 | 0 | -53.64(-0.94%) |
Aug 22, 2017 | 5636 | 5754 | 5632 | 5733 | 0 | +104.85(+1.86%) |
Aug 21, 2017 | 5612 | 5646 | 5607 | 5628 | 0 | +16.51(+0.29%) |
Aug 18, 2017 | 5611 | 5642 | 5545 | 5612 | 0 | -15.66(-0.28%) |
Aug 17, 2017 | 5728 | 5730 | 5619 | 5628 | 0 | -95.08(-1.66%) |
Aug 16, 2017 | 5748 | 5779 | 5714 | 5723 | 0 | -5.91(-0.10%) |
Aug 15, 2017 | 5799 | 5831 | 5724 | 5729 | 0 | -75.70(-1.30%) |
Aug 14, 2017 | 5843 | 5879 | 5783 | 5804 | 0 | -7.54(-0.13%) |
Aug 11, 2017 | 5786 | 5835 | 5748 | 5812 | 0 | +47.08(+0.82%) |
Aug 10, 2017 | 5776 | 5827 | 5743 | 5765 | 0 | -10.80(-0.19%) |
Aug 09, 2017 | 5758 | 5788 | 5728 | 5776 | 0 | +17.94(+0.31%) |
Aug 08, 2017 | 5748 | 5827 | 5719 | 5758 | 0 | -3.24(-0.06%) |
Aug 07, 2017 | 5846 | 5849 | 5746 | 5761 | 0 | -69.84(-1.20%) |
Aug 04, 2017 | 5675 | 5837 | 5663 | 5831 | 0 | +154.32(+2.72%) |
Aug 03, 2017 | 5644 | 5718 | 5622 | 5676 | 0 | +45.01(+0.80%) |
Aug 02, 2017 | 5648 | 5670 | 5578 | 5631 | 0 | -12.41(-0.22%) |
Aug 01, 2017 | 5600 | 5653 | 5559 | 5644 | 0 | +53.29(+0.95%) |
Jul 31, 2017 | 5617 | 5728 | 5539 | 5590 | 0 | -10.74(-0.19%) |
Jul 28, 2017 | 5673 | 5814 | 5573 | 5601 | 0 | -71.84(-1.27%) |
Jul 27, 2017 | 5599 | 5778 | 5561 | 5673 | 0 | +123.03(+2.22%) |
Jul 26, 2017 | 5554 | 5577 | 5538 | 5550 | 0 | -12.03(-0.22%) |
Jul 25, 2017 | 5531 | 5630 | 5520 | 5562 | 0 | +39.24(+0.71%) |
Jul 24, 2017 | 5505 | 5560 | 5489 | 5523 | 0 | +34.10(+0.62%) |
Jul 21, 2017 | 5510 | 5535 | 5466 | 5489 | 0 | +5.31(+0.10%) |
Jul 20, 2017 | 5496 | 5519 | 5459 | 5483 | 0 | -13.58(-0.25%) |
Jul 19, 2017 | 5519 | 5522 | 5452 | 5497 | 0 | -7.75(-0.14%) |
Jul 18, 2017 | 5412 | 5540 | 5366 | 5505 | 0 | +91.04(+1.68%) |
Jul 17, 2017 | 5397 | 5464 | 5371 | 5414 | 0 | +8.60(+0.16%) |
Jul 14, 2017 | 5394 | 5464 | 5392 | 5405 | 0 | -3.36(-0.06%) |
Jul 13, 2017 | 5437 | 5491 | 5364 | 5408 | 0 | -39.55(-0.73%) |
Jul 12, 2017 | 5383 | 5492 | 5383 | 5448 | 0 | +73.65(+1.37%) |
Jul 11, 2017 | 5392 | 5457 | 5352 | 5374 | 0 | -14.05(-0.26%) |
Jul 10, 2017 | 5419 | 5438 | 5360 | 5388 | 0 | -43.67(-0.80%) |
Jul 07, 2017 | 5427 | 5456 | 5404 | 5432 | 0 | +24.65(+0.46%) |
Jul 06, 2017 | 5428 | 5442 | 5350 | 5407 | 0 | -23.57(-0.43%) |
Jul 05, 2017 | 5459 | 5488 | 5393 | 5431 | 0 | -35.57(-0.65%) |