Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6740 | 6740 | 6060 | 6560 | 53 | -160.00(-2.38%) |
May 30, 2017 | 6880 | 6880 | 6700 | 6720 | 28 | -180.00(-2.61%) |
May 26, 2017 | 6795 | 6980 | 6680 | 6900 | 19 | -20.00(-0.29%) |
May 25, 2017 | 6980 | 7160 | 6680 | 6920 | 70 | -40.00(-0.57%) |
May 24, 2017 | 6800 | 7120 | 6720 | 6960 | 40 | +240.00(+3.57%) |
May 23, 2017 | 6680 | 6971 | 6660 | 6720 | 28 | +40.00(+0.60%) |
May 22, 2017 | 6700 | 6861 | 6600 | 6680 | 20 | -60.00(-0.89%) |
May 19, 2017 | 6860 | 6960 | 6620 | 6740 | 41 | -80.00(-1.17%) |
May 18, 2017 | 6680 | 6920 | 6420 | 6820 | 37 | +40.00(+0.59%) |
May 17, 2017 | 6880 | 6920 | 6740 | 6780 | 46 | -160.00(-2.31%) |
May 16, 2017 | 7100 | 7100 | 6800 | 6940 | 69 | -160.00(-2.25%) |
May 15, 2017 | 7020 | 7300 | 6750 | 7100 | 85 | +80.00(+1.14%) |
May 12, 2017 | 7120 | 7620 | 7000 | 7020 | 89 | +20.00(+0.29%) |
May 11, 2017 | 6920 | 7800 | 6600 | 7000 | 103 | +80.00(+1.16%) |
May 10, 2017 | 6580 | 6980 | 6500 | 6920 | 60 | +300.00(+4.53%) |
May 09, 2017 | 6500 | 6800 | 6400 | 6620 | 61 | -140.00(-2.07%) |
May 08, 2017 | 6700 | 6900 | 6440 | 6760 | 51 | +20.00(+0.30%) |
May 05, 2017 | 6960 | 7000 | 6640 | 6740 | 63 | -200.00(-2.88%) |
May 04, 2017 | 7020 | 7100 | 6740 | 6940 | 122 | -40.00(-0.57%) |
May 03, 2017 | 7100 | 7100 | 6808 | 6980 | 107 | -180.00(-2.51%) |
May 02, 2017 | 7120 | 7420 | 6900 | 7160 | 104 | -40.00(-0.56%) |
May 01, 2017 | 7200 | 7560 | 7160 | 7200 | 111 | +20.00(+0.28%) |
Apr 28, 2017 | 6580 | 7680 | 6580 | 7180 | 427 | +620.00(+9.45%) |
Apr 27, 2017 | 6600 | 6700 | 6500 | 6560 | 81 | -40.00(-0.61%) |
Apr 26, 2017 | 6420 | 6780 | 6420 | 6600 | 71 | +180.00(+2.80%) |
Apr 25, 2017 | 6220 | 6600 | 6120 | 6420 | 112 | +260.00(+4.22%) |
Apr 24, 2017 | 6100 | 6240 | 6020 | 6160 | 54 | +100.00(+1.65%) |
Apr 21, 2017 | 6080 | 6120 | 5920 | 6060 | 69 | -40.00(-0.66%) |
Apr 20, 2017 | 6100 | 6260 | 6040 | 6100 | 42 | +60.00(+0.99%) |
Apr 19, 2017 | 6060 | 6292 | 5900 | 6040 | 54 | +40.00(+0.67%) |
Apr 18, 2017 | 6100 | 6100 | 5900 | 6000 | 32 | -120.00(-1.96%) |
Apr 17, 2017 | 6000 | 6200 | 5940 | 6120 | 45 | +160.00(+2.68%) |
Apr 13, 2017 | 5960 | 6200 | 5900 | 5960 | 69 | +20.00(+0.34%) |
Apr 12, 2017 | 6160 | 6180 | 5900 | 5940 | 48 | -280.00(-4.50%) |
Apr 11, 2017 | 6200 | 6400 | 6060 | 6220 | 86 | +300.00(+5.07%) |
Apr 10, 2017 | 5940 | 6020 | 5863 | 5920 | 31 | +40.00(+0.68%) |
Apr 07, 2017 | 6120 | 6220 | 5880 | 5880 | 175 | -200.00(-3.29%) |
Apr 06, 2017 | 5960 | 6180 | 5806 | 6080 | 83 | +140.00(+2.36%) |
Apr 05, 2017 | 6240 | 6480 | 5860 | 5940 | 242 | -340.00(-5.41%) |
Apr 04, 2017 | 6220 | 6600 | 6092 | 6280 | 133 | +20.00(+0.32%) |
Apr 03, 2017 | 6460 | 6460 | 6060 | 6260 | 102 | -150.00(-2.34%) |
Mar 31, 2017 | 6560 | 6777 | 6320 | 6410 | 104 | -170.00(-2.58%) |
Mar 30, 2017 | 7040 | 7080 | 6220 | 6580 | 353 | -400.00(-5.73%) |
Mar 29, 2017 | 6380 | 7280 | 6184 | 6980 | 549 | +660.00(+10.44%) |
Mar 28, 2017 | 6040 | 6400 | 5980 | 6320 | 160 | +320.00(+5.33%) |
Mar 27, 2017 | 5880 | 6160 | 5700 | 6000 | 129 | +80.00(+1.35%) |
Mar 24, 2017 | 5960 | 6460 | 5760 | 5920 | 345 | +0.00(+0.00%) |
Mar 23, 2017 | 5400 | 6000 | 5320 | 5920 | 227 | +540.00(+10.04%) |
Mar 22, 2017 | 5300 | 5380 | 5200 | 5380 | 95 | +180.00(+3.46%) |
Mar 21, 2017 | 5440 | 5445 | 5200 | 5200 | 122 | -220.00(-4.06%) |
Mar 20, 2017 | 5760 | 5800 | 5320 | 5420 | 126 | -460.00(-7.82%) |
Mar 17, 2017 | 5440 | 6560 | 5400 | 5880 | 1,387 | +500.00(+9.29%) |
Mar 16, 2017 | 4720 | 5760 | 4680 | 5380 | 644 | +660.00(+13.98%) |
Mar 15, 2017 | 4500 | 4740 | 4500 | 4720 | 165 | +260.00(+5.83%) |
Mar 14, 2017 | 4740 | 4800 | 4460 | 4460 | 98 | -280.00(-5.91%) |
Mar 13, 2017 | 4860 | 4890 | 4700 | 4740 | 51 | -60.00(-1.25%) |
Mar 10, 2017 | 4900 | 4940 | 4500 | 4800 | 85 | -40.00(-0.83%) |
Mar 09, 2017 | 4300 | 4880 | 4220 | 4840 | 153 | +540.00(+12.56%) |
Mar 08, 2017 | 4120 | 4360 | 4120 | 4300 | 60 | +220.00(+5.39%) |
Mar 07, 2017 | 4240 | 4280 | 4020 | 4080 | 78 | -200.00(-4.67%) |
Mar 06, 2017 | 4360 | 4416 | 4200 | 4280 | 52 | -100.00(-2.28%) |
Mar 03, 2017 | 4440 | 4486 | 4340 | 4380 | 30 | -60.00(-1.35%) |
Mar 02, 2017 | 4400 | 4580 | 4360 | 4440 | 93 | +40.00(+0.91%) |