Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5404 | 5438 | 5353 | 5408 | 0 | +68.56(+1.28%) |
Sep 28, 2017 | 5341 | 5361 | 5283 | 5339 | 0 | -0.29(-0.01%) |
Sep 27, 2017 | 5322 | 5363 | 5260 | 5339 | 0 | +112.19(+2.15%) |
Sep 26, 2017 | 5328 | 5387 | 5183 | 5227 | 0 | +17.81(+0.34%) |
Sep 25, 2017 | 5371 | 5382 | 5177 | 5209 | 0 | -194.34(-3.60%) |
Sep 22, 2017 | 5399 | 5479 | 5354 | 5404 | 0 | -8.96(-0.17%) |
Sep 21, 2017 | 5436 | 5470 | 5327 | 5413 | 0 | -101.44(-1.84%) |
Sep 20, 2017 | 5576 | 5620 | 5449 | 5514 | 0 | -60.39(-1.08%) |
Sep 19, 2017 | 5542 | 5644 | 5505 | 5575 | 0 | -1.34(-0.02%) |
Sep 18, 2017 | 5524 | 5669 | 5502 | 5576 | 0 | +152.35(+2.81%) |
Sep 15, 2017 | 5284 | 5446 | 5260 | 5424 | 0 | +218.14(+4.19%) |
Sep 14, 2017 | 5164 | 5279 | 5138 | 5205 | 0 | +6.33(+0.12%) |
Sep 13, 2017 | 5150 | 5237 | 5108 | 5199 | 0 | +25.51(+0.49%) |
Sep 12, 2017 | 5183 | 5197 | 5104 | 5174 | 0 | +13.68(+0.27%) |
Sep 11, 2017 | 5074 | 5178 | 5055 | 5160 | 0 | +143.33(+2.86%) |
Sep 08, 2017 | 5075 | 5102 | 4987 | 5017 | 0 | -73.02(-1.43%) |
Sep 07, 2017 | 5087 | 5130 | 5035 | 5090 | 0 | +18.73(+0.37%) |
Sep 06, 2017 | 5115 | 5134 | 5025 | 5071 | 0 | -15.58(-0.31%) |
Sep 05, 2017 | 5144 | 5165 | 5015 | 5086 | 0 | -105.76(-2.04%) |
Sep 01, 2017 | 5166 | 5228 | 5150 | 5192 | 0 | +39.92(+0.77%) |
Aug 31, 2017 | 5095 | 5170 | 5069 | 5152 | 0 | +80.21(+1.58%) |
Aug 30, 2017 | 5047 | 5089 | 5017 | 5072 | 0 | +46.28(+0.92%) |
Aug 29, 2017 | 4959 | 5050 | 4946 | 5026 | 0 | +3.33(+0.07%) |
Aug 28, 2017 | 5002 | 5031 | 4949 | 5022 | 0 | +46.72(+0.94%) |
Aug 25, 2017 | 4979 | 5041 | 4957 | 4976 | 0 | -23.30(-0.47%) |
Aug 24, 2017 | 5034 | 5053 | 4962 | 4999 | 0 | -8.40(-0.17%) |
Aug 23, 2017 | 4880 | 5024 | 4865 | 5007 | 0 | +88.09(+1.79%) |
Aug 22, 2017 | 4869 | 4934 | 4850 | 4919 | 0 | +84.70(+1.75%) |
Aug 21, 2017 | 4914 | 4929 | 4783 | 4835 | 0 | -59.70(-1.22%) |
Aug 18, 2017 | 4938 | 4968 | 4849 | 4894 | 0 | -1.19(-0.02%) |
Aug 17, 2017 | 4997 | 5021 | 4891 | 4896 | 0 | -120.58(-2.40%) |
Aug 16, 2017 | 5018 | 5095 | 4979 | 5016 | 0 | -32.07(-0.64%) |
Aug 15, 2017 | 5084 | 5113 | 5006 | 5048 | 0 | -30.67(-0.60%) |
Aug 14, 2017 | 4900 | 5093 | 4883 | 5079 | 0 | +265.12(+5.51%) |
Aug 11, 2017 | 4818 | 4885 | 4732 | 4814 | 0 | -144.34(-2.91%) |
Aug 10, 2017 | 5130 | 5147 | 4946 | 4958 | 0 | -183.89(-3.58%) |
Aug 09, 2017 | 5075 | 5158 | 5041 | 5142 | 0 | +18.15(+0.35%) |
Aug 08, 2017 | 5202 | 5234 | 5084 | 5124 | 0 | -51.89(-1.00%) |
Aug 07, 2017 | 5075 | 5183 | 5059 | 5176 | 0 | +123.32(+2.44%) |
Aug 04, 2017 | 5047 | 5124 | 5010 | 5052 | 0 | +34.66(+0.69%) |
Aug 03, 2017 | 4988 | 5054 | 4942 | 5018 | 0 | +30.74(+0.62%) |
Aug 02, 2017 | 5050 | 5060 | 4915 | 4987 | 0 | -27.79(-0.55%) |
Aug 01, 2017 | 4964 | 5029 | 4928 | 5015 | 0 | +52.08(+1.05%) |
Jul 31, 2017 | 5022 | 5061 | 4914 | 4963 | 0 | -44.16(-0.88%) |
Jul 28, 2017 | 4934 | 5041 | 4891 | 5007 | 0 | +54.44(+1.10%) |
Jul 27, 2017 | 5125 | 5162 | 4845 | 4952 | 0 | -143.98(-2.83%) |
Jul 26, 2017 | 5080 | 5158 | 5032 | 5096 | 0 | +75.20(+1.50%) |
Jul 25, 2017 | 5017 | 5046 | 5001 | 5021 | 0 | -7.38(-0.15%) |
Jul 24, 2017 | 5082 | 5096 | 5012 | 5029 | 0 | -45.65(-0.90%) |
Jul 21, 2017 | 5071 | 5125 | 5026 | 5074 | 0 | -23.28(-0.46%) |
Jul 20, 2017 | 5061 | 5109 | 5000 | 5098 | 0 | +58.24(+1.16%) |
Jul 19, 2017 | 5049 | 5095 | 5000 | 5039 | 0 | +10.47(+0.21%) |
Jul 18, 2017 | 4941 | 5050 | 4914 | 5029 | 0 | +32.42(+0.65%) |
Jul 17, 2017 | 5038 | 5072 | 4936 | 4996 | 0 | -14.62(-0.29%) |
Jul 14, 2017 | 4945 | 5034 | 4909 | 5011 | 0 | +88.41(+1.80%) |
Jul 13, 2017 | 4979 | 5050 | 4877 | 4923 | 0 | -46.56(-0.94%) |
Jul 12, 2017 | 4879 | 4996 | 4838 | 4969 | 0 | +153.05(+3.18%) |
Jul 11, 2017 | 4768 | 4832 | 4728 | 4816 | 0 | +50.58(+1.06%) |
Jul 10, 2017 | 4687 | 4780 | 4649 | 4766 | 0 | +149.07(+3.23%) |
Jul 07, 2017 | 4574 | 4641 | 4552 | 4616 | 0 | +93.38(+2.06%) |
Jul 06, 2017 | 4489 | 4580 | 4435 | 4523 | 0 | -5.75(-0.13%) |
Jul 05, 2017 | 4487 | 4566 | 4462 | 4529 | 0 | +97.57(+2.20%) |