Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6337 | 6374 | 6321 | 6366 | 0 | +54.18(+0.86%) |
Nov 29, 2017 | 6413 | 6413 | 6279 | 6311 | 0 | -111.18(-1.73%) |
Nov 28, 2017 | 6419 | 6426 | 6385 | 6423 | 0 | +16.59(+0.26%) |
Nov 27, 2017 | 6410 | 6420 | 6392 | 6406 | 0 | -3.32(-0.05%) |
Nov 24, 2017 | 6393 | 6411 | 6389 | 6409 | 0 | +23.17(+0.36%) |
Nov 22, 2017 | 6384 | 6386 | 6386 | 6386 | 0 | +7.49(+0.12%) |
Nov 21, 2017 | 6337 | 6380 | 6336 | 6379 | 0 | +70.02(+1.11%) |
Nov 20, 2017 | 6320 | 6325 | 6302 | 6309 | 0 | -5.90(-0.09%) |
Nov 17, 2017 | 6344 | 6346 | 6308 | 6315 | 0 | -24.63(-0.39%) |
Nov 16, 2017 | 6293 | 6352 | 6293 | 6339 | 0 | +80.78(+1.29%) |
Nov 15, 2017 | 6261 | 6277 | 6228 | 6258 | 0 | -35.28(-0.56%) |
Nov 14, 2017 | 6293 | 6300 | 6264 | 6294 | 0 | -22.54(-0.36%) |
Nov 13, 2017 | 6286 | 6325 | 6286 | 6316 | 0 | +7.11(+0.11%) |
Nov 10, 2017 | 6297 | 6313 | 6284 | 6309 | 0 | -3.14(-0.05%) |
Nov 09, 2017 | 6295 | 6315 | 6248 | 6312 | 0 | -33.60(-0.53%) |
Nov 08, 2017 | 6319 | 6347 | 6309 | 6346 | 0 | +25.03(+0.40%) |
Nov 07, 2017 | 6315 | 6329 | 6300 | 6321 | 0 | +7.17(+0.11%) |
Nov 06, 2017 | 6292 | 6319 | 6292 | 6314 | 0 | +18.03(+0.29%) |
Nov 03, 2017 | 6266 | 6298 | 6238 | 6296 | 0 | +59.19(+0.95%) |
Nov 02, 2017 | 6238 | 6244 | 6195 | 6236 | 0 | -12.26(-0.20%) |
Nov 01, 2017 | 6274 | 6277 | 6225 | 6249 | 0 | +0.09(+0.00%) |
Oct 31, 2017 | 6242 | 6258 | 6229 | 6249 | 0 | +20.97(+0.34%) |
Oct 30, 2017 | 6210 | 6251 | 6203 | 6228 | 0 | +14.12(+0.23%) |
Oct 27, 2017 | 6138 | 6224 | 6130 | 6213 | 0 | +175.60(+2.91%) |
Oct 26, 2017 | 6056 | 6067 | 6036 | 6038 | 0 | -17.17(-0.28%) |
Oct 25, 2017 | 6069 | 6088 | 6011 | 6055 | 0 | -25.18(-0.41%) |
Oct 24, 2017 | 6078 | 6091 | 6058 | 6080 | 0 | +12.39(+0.20%) |
Oct 23, 2017 | 6122 | 6122 | 6061 | 6068 | 0 | -40.99(-0.67%) |
Oct 20, 2017 | 6114 | 6123 | 6102 | 6109 | 0 | +16.20(+0.27%) |
Oct 19, 2017 | 6074 | 6093 | 6051 | 6093 | 0 | -21.73(-0.36%) |
Oct 18, 2017 | 6129 | 6129 | 6107 | 6114 | 0 | -8.26(-0.13%) |
Oct 17, 2017 | 6111 | 6123 | 6104 | 6123 | 0 | +8.08(+0.13%) |
Oct 16, 2017 | 6109 | 6116 | 6096 | 6115 | 0 | +22.08(+0.36%) |
Oct 13, 2017 | 6095 | 6100 | 6087 | 6092 | 0 | +22.46(+0.37%) |
Oct 12, 2017 | 6072 | 6094 | 6063 | 6070 | 0 | -11.26(-0.19%) |
Oct 11, 2017 | 6063 | 6082 | 6052 | 6081 | 0 | +17.73(+0.29%) |
Oct 10, 2017 | 6078 | 6084 | 6037 | 6064 | 0 | +4.99(+0.08%) |
Oct 09, 2017 | 6072 | 6079 | 6051 | 6059 | 0 | -6.04(-0.10%) |
Oct 06, 2017 | 6037 | 6065 | 6037 | 6065 | 0 | +7.43(+0.12%) |
Oct 05, 2017 | 6018 | 6059 | 6015 | 6057 | 0 | +58.30(+0.97%) |
Oct 04, 2017 | 5983 | 6010 | 5976 | 5999 | 0 | +3.78(+0.06%) |
Oct 03, 2017 | 5987 | 5999 | 5977 | 5995 | 0 | +13.14(+0.22%) |
Oct 02, 2017 | 5989 | 6005 | 5956 | 5982 | 0 | +2.62(+0.04%) |
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%) |