Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5853 | 5855 | 5817 | 5825 | 0 | -36.46(-0.62%) |
Feb 27, 2017 | 5835 | 5862 | 5827 | 5862 | 0 | +16.59(+0.28%) |
Feb 24, 2017 | 5802 | 5845 | 5801 | 5845 | 0 | +9.80(+0.17%) |
Feb 23, 2017 | 5867 | 5867 | 5810 | 5836 | 0 | -25.12(-0.43%) |
Feb 22, 2017 | 5858 | 5864 | 5848 | 5861 | 0 | -5.32(-0.09%) |
Feb 21, 2017 | 5850 | 5868 | 5848 | 5866 | 0 | +27.37(+0.47%) |
Feb 17, 2017 | 5839 | 5839 | 5839 | 5839 | 0 | +23.68(+0.41%) |
Feb 16, 2017 | 5823 | 5835 | 5797 | 5815 | 0 | -4.54(-0.08%) |
Feb 15, 2017 | 5778 | 5822 | 5777 | 5819 | 0 | +36.87(+0.64%) |
Feb 14, 2017 | 5757 | 5783 | 5749 | 5783 | 0 | +18.61(+0.32%) |
Feb 13, 2017 | 5753 | 5771 | 5752 | 5764 | 0 | +29.83(+0.52%) |
Feb 10, 2017 | 5726 | 5743 | 5717 | 5734 | 0 | +18.95(+0.33%) |
Feb 09, 2017 | 5688 | 5723 | 5685 | 5715 | 0 | +32.73(+0.58%) |
Feb 08, 2017 | 5663 | 5687 | 5649 | 5682 | 0 | +8.23(+0.15%) |
Feb 07, 2017 | 5675 | 5690 | 5665 | 5674 | 0 | +10.67(+0.19%) |
Feb 06, 2017 | 5657 | 5668 | 5650 | 5664 | 0 | -3.22(-0.06%) |
Feb 03, 2017 | 5651 | 5667 | 5648 | 5667 | 0 | +30.57(+0.54%) |
Feb 02, 2017 | 5627 | 5656 | 5616 | 5636 | 0 | -6.45(-0.11%) |
Feb 01, 2017 | 5655 | 5662 | 5621 | 5643 | 0 | +27.86(+0.50%) |
Jan 31, 2017 | 5593 | 5615 | 5576 | 5615 | 0 | +1.08(+0.02%) |
Jan 30, 2017 | 5636 | 5636 | 5580 | 5614 | 0 | -47.07(-0.83%) |
Jan 27, 2017 | 5665 | 5667 | 5644 | 5661 | 0 | +5.60(+0.10%) |
Jan 26, 2017 | 5666 | 5670 | 5648 | 5655 | 0 | -1.16(-0.02%) |
Jan 25, 2017 | 5636 | 5659 | 5634 | 5656 | 0 | +55.38(+0.99%) |
Jan 24, 2017 | 5568 | 5607 | 5558 | 5601 | 0 | +48.02(+0.86%) |
Jan 23, 2017 | 5547 | 5564 | 5523 | 5553 | 0 | -2.39(-0.04%) |
Jan 20, 2017 | 5557 | 5574 | 5542 | 5555 | 0 | +15.25(+0.28%) |
Jan 19, 2017 | 5561 | 5572 | 5528 | 5540 | 0 | -15.57(-0.28%) |
Jan 18, 2017 | 5547 | 5556 | 5535 | 5556 | 0 | +16.92(+0.31%) |
Jan 17, 2017 | 5555 | 5557 | 5527 | 5539 | 0 | -35.39(-0.63%) |
Jan 13, 2017 | 5574 | 5574 | 5574 | 5574 | 0 | +26.63(+0.48%) |
Jan 12, 2017 | 5543 | 5551 | 5497 | 5547 | 0 | -16.16(-0.29%) |
Jan 11, 2017 | 5551 | 5564 | 5524 | 5564 | 0 | +11.83(+0.21%) |
Jan 10, 2017 | 5537 | 5564 | 5528 | 5552 | 0 | +20.00(+0.36%) |
Jan 09, 2017 | 5528 | 5541 | 5517 | 5532 | 0 | +10.76(+0.19%) |
Jan 06, 2017 | 5499 | 5537 | 5483 | 5521 | 0 | +33.12(+0.60%) |
Jan 05, 2017 | 5474 | 5496 | 5464 | 5488 | 0 | +10.94(+0.20%) |
Jan 04, 2017 | 5441 | 5482 | 5440 | 5477 | 0 | +47.92(+0.88%) |
Jan 03, 2017 | 5426 | 5453 | 5398 | 5429 | 0 | +45.96(+0.85%) |
Dec 30, 2016 | 5383 | 5383 | 5383 | 5383 | 0 | -48.97(-0.90%) |
Dec 29, 2016 | 5438 | 5451 | 5415 | 5432 | 0 | -6.47(-0.12%) |
Dec 28, 2016 | 5497 | 5499 | 5435 | 5439 | 0 | -48.88(-0.89%) |
Dec 27, 2016 | 5471 | 5512 | 5470 | 5487 | 0 | +24.75(+0.45%) |
Dec 23, 2016 | 5463 | 5463 | 5463 | 5463 | 0 | +15.27(+0.28%) |
Dec 22, 2016 | 5472 | 5472 | 5433 | 5447 | 0 | -24.01(-0.44%) |
Dec 21, 2016 | 5483 | 5486 | 5465 | 5471 | 0 | -12.51(-0.23%) |
Dec 20, 2016 | 5474 | 5489 | 5472 | 5484 | 0 | +26.50(+0.49%) |
Dec 19, 2016 | 5441 | 5483 | 5437 | 5457 | 0 | +20.28(+0.37%) |
Dec 16, 2016 | 5468 | 5475 | 5426 | 5437 | 0 | -19.69(-0.36%) |
Dec 15, 2016 | 5444 | 5485 | 5439 | 5457 | 0 | +20.18(+0.37%) |
Dec 14, 2016 | 5466 | 5476 | 5426 | 5437 | 0 | -27.16(-0.50%) |
Dec 13, 2016 | 5434 | 5487 | 5431 | 5464 | 0 | +51.29(+0.95%) |
Dec 12, 2016 | 5428 | 5435 | 5394 | 5413 | 0 | -31.96(-0.59%) |
Dec 09, 2016 | 5436 | 5450 | 5427 | 5444 | 0 | +27.14(+0.50%) |
Dec 08, 2016 | 5394 | 5426 | 5389 | 5417 | 0 | +23.60(+0.44%) |
Dec 07, 2016 | 5323 | 5398 | 5307 | 5394 | 0 | +60.76(+1.14%) |
Dec 06, 2016 | 5318 | 5334 | 5300 | 5333 | 0 | +24.11(+0.45%) |
Dec 05, 2016 | 5284 | 5321 | 5270 | 5309 | 0 | +53.24(+1.01%) |
Dec 02, 2016 | 5249 | 5275 | 5239 | 5256 | 0 | +4.54(+0.09%) |