Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5942 | 5980 | 5931 | 5979 | 0 | +46.23(+0.78%) |
Sep 28, 2017 | 5921 | 5939 | 5909 | 5933 | 0 | -4.72(-0.08%) |
Sep 27, 2017 | 5913 | 5958 | 5900 | 5938 | 0 | +56.45(+0.96%) |
Sep 26, 2017 | 5893 | 5908 | 5863 | 5881 | 0 | +13.99(+0.24%) |
Sep 25, 2017 | 5904 | 5909 | 5840 | 5867 | 0 | -64.97(-1.10%) |
Sep 22, 2017 | 5912 | 5938 | 5911 | 5932 | 0 | -2.59(-0.04%) |
Sep 21, 2017 | 5966 | 5966 | 5916 | 5935 | 0 | -38.69(-0.65%) |
Sep 20, 2017 | 5988 | 5995 | 5928 | 5974 | 0 | -17.48(-0.29%) |
Sep 19, 2017 | 5992 | 5998 | 5971 | 5991 | 0 | +9.96(+0.17%) |
Sep 18, 2017 | 5998 | 6013 | 5963 | 5981 | 0 | -6.88(-0.11%) |
Sep 15, 2017 | 5966 | 6009 | 5958 | 5988 | 0 | +19.18(+0.32%) |
Sep 14, 2017 | 5982 | 5997 | 5965 | 5969 | 0 | -35.56(-0.59%) |
Sep 13, 2017 | 5983 | 6004 | 5975 | 6004 | 0 | +8.74(+0.15%) |
Sep 12, 2017 | 5999 | 6003 | 5968 | 5996 | 0 | +15.11(+0.25%) |
Sep 11, 2017 | 5962 | 5991 | 5961 | 5981 | 0 | +67.16(+1.14%) |
Sep 08, 2017 | 5957 | 5959 | 5908 | 5913 | 0 | -50.94(-0.85%) |
Sep 07, 2017 | 5960 | 5980 | 5944 | 5964 | 0 | +13.18(+0.22%) |
Sep 06, 2017 | 5950 | 5964 | 5910 | 5951 | 0 | +18.40(+0.31%) |
Sep 05, 2017 | 5967 | 5981 | 5890 | 5933 | 0 | -55.17(-0.92%) |
Sep 01, 2017 | 6002 | 5988 | 5988 | 5988 | 0 | -0.70(-0.01%) |
Aug 31, 2017 | 5949 | 5995 | 5946 | 5989 | 0 | +55.70(+0.94%) |
Aug 30, 2017 | 5871 | 5941 | 5865 | 5933 | 0 | +70.76(+1.21%) |
Aug 29, 2017 | 5785 | 5872 | 5785 | 5862 | 0 | +24.06(+0.41%) |
Aug 28, 2017 | 5839 | 5853 | 5822 | 5838 | 0 | +15.55(+0.27%) |
Aug 25, 2017 | 5854 | 5870 | 5816 | 5823 | 0 | -11.91(-0.20%) |
Aug 24, 2017 | 5864 | 5872 | 5803 | 5834 | 0 | -17.34(-0.30%) |
Aug 23, 2017 | 5842 | 5865 | 5841 | 5852 | 0 | -21.55(-0.37%) |
Aug 22, 2017 | 5817 | 5879 | 5817 | 5873 | 0 | +86.79(+1.50%) |
Aug 21, 2017 | 5791 | 5804 | 5750 | 5787 | 0 | -4.37(-0.08%) |
Aug 18, 2017 | 5804 | 5831 | 5770 | 5791 | 0 | -5.41(-0.09%) |
Aug 17, 2017 | 5896 | 5904 | 5796 | 5796 | 0 | -121.10(-2.05%) |
Aug 16, 2017 | 5921 | 5945 | 5900 | 5917 | 0 | +9.69(+0.16%) |
Aug 15, 2017 | 5908 | 5920 | 5894 | 5908 | 0 | -0.44(-0.01%) |
Aug 14, 2017 | 5879 | 5916 | 5878 | 5908 | 0 | +76.64(+1.31%) |
Aug 11, 2017 | 5792 | 5845 | 5785 | 5832 | 0 | +43.34(+0.75%) |
Aug 10, 2017 | 5880 | 5887 | 5783 | 5788 | 0 | -131.20(-2.22%) |
Aug 09, 2017 | 5880 | 5921 | 5866 | 5919 | 0 | -6.96(-0.12%) |
Aug 08, 2017 | 5923 | 5973 | 5910 | 5926 | 0 | -8.38(-0.14%) |
Aug 07, 2017 | 5909 | 5937 | 5904 | 5935 | 0 | +34.82(+0.59%) |
Aug 04, 2017 | 5900 | 5913 | 5877 | 5900 | 0 | +8.71(+0.15%) |
Aug 03, 2017 | 5916 | 5917 | 5880 | 5891 | 0 | -23.03(-0.39%) |
Aug 02, 2017 | 5895 | 5936 | 5860 | 5914 | 0 | +19.06(+0.32%) |
Aug 01, 2017 | 5880 | 5905 | 5880 | 5895 | 0 | +14.84(+0.25%) |
Jul 31, 2017 | 5929 | 5932 | 5872 | 5880 | 0 | -28.59(-0.48%) |
Jul 28, 2017 | 5884 | 5918 | 5869 | 5909 | 0 | -8.11(-0.14%) |
Jul 27, 2017 | 5994 | 5996 | 5847 | 5917 | 0 | -33.70(-0.57%) |
Jul 26, 2017 | 5944 | 5954 | 5939 | 5951 | 0 | +20.08(+0.34%) |
Jul 25, 2017 | 5927 | 5945 | 5916 | 5931 | 0 | -10.72(-0.18%) |
Jul 24, 2017 | 5921 | 5951 | 5913 | 5941 | 0 | +19.85(+0.34%) |
Jul 21, 2017 | 5906 | 5922 | 5890 | 5922 | 0 | +0.30(+0.01%) |
Jul 20, 2017 | 5930 | 5933 | 5897 | 5921 | 0 | +5.06(+0.09%) |
Jul 19, 2017 | 5898 | 5922 | 5896 | 5916 | 0 | +36.06(+0.61%) |
Jul 18, 2017 | 5833 | 5881 | 5818 | 5880 | 0 | +40.36(+0.69%) |
Jul 17, 2017 | 5846 | 5861 | 5830 | 5840 | 0 | +1.66(+0.03%) |
Jul 14, 2017 | 5815 | 5845 | 5800 | 5838 | 0 | +44.72(+0.77%) |
Jul 13, 2017 | 5785 | 5806 | 5777 | 5793 | 0 | +14.41(+0.25%) |
Jul 12, 2017 | 5757 | 5785 | 5750 | 5779 | 0 | +69.15(+1.21%) |
Jul 11, 2017 | 5687 | 5718 | 5667 | 5710 | 0 | +15.65(+0.27%) |
Jul 10, 2017 | 5663 | 5709 | 5650 | 5694 | 0 | +37.68(+0.67%) |
Jul 07, 2017 | 5619 | 5673 | 5619 | 5656 | 0 | +58.57(+1.05%) |
Jul 06, 2017 | 5606 | 5629 | 5580 | 5598 | 0 | -50.92(-0.90%) |
Jul 05, 2017 | 5611 | 5664 | 5594 | 5649 | 0 | +51.86(+0.93%) |