Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 5680 | 5597 | 5597 | 5597 | 0 | -49.96(-0.88%) |
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%) |