Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 5324 | 5326 | 5238 | 5251 | 0 | -72.57(-1.36%) |
Nov 30, 2016 | 5391 | 5393 | 5324 | 5324 | 0 | -56.24(-1.05%) |
Nov 29, 2016 | 5371 | 5404 | 5361 | 5380 | 0 | +11.11(+0.21%) |
Nov 28, 2016 | 5388 | 5396 | 5365 | 5369 | 0 | -30.11(-0.56%) |
Nov 25, 2016 | 5388 | 5399 | 5379 | 5399 | 0 | +18.24(+0.34%) |
Nov 23, 2016 | 5381 | 5381 | 5381 | 5381 | 0 | -5.67(-0.11%) |
Nov 22, 2016 | 5385 | 5392 | 5366 | 5386 | 0 | +17.49(+0.33%) |
Nov 21, 2016 | 5337 | 5370 | 5334 | 5369 | 0 | +47.35(+0.89%) |
Nov 18, 2016 | 5341 | 5347 | 5316 | 5322 | 0 | -12.46(-0.23%) |
Nov 17, 2016 | 5295 | 5334 | 5288 | 5334 | 0 | +39.39(+0.74%) |
Nov 16, 2016 | 5254 | 5300 | 5252 | 5295 | 0 | +18.96(+0.36%) |
Nov 15, 2016 | 5241 | 5287 | 5236 | 5276 | 0 | +57.22(+1.10%) |
Nov 14, 2016 | 5246 | 5247 | 5192 | 5218 | 0 | -18.71(-0.36%) |
Nov 11, 2016 | 5192 | 5241 | 5180 | 5237 | 0 | +28.31(+0.54%) |
Nov 10, 2016 | 5283 | 5303 | 5145 | 5209 | 0 | -42.27(-0.80%) |
Nov 09, 2016 | 5144 | 5259 | 5144 | 5251 | 0 | +57.58(+1.11%) |
Nov 08, 2016 | 5155 | 5214 | 5145 | 5193 | 0 | +27.32(+0.53%) |
Nov 07, 2016 | 5129 | 5169 | 5123 | 5166 | 0 | +119.80(+2.37%) |
Nov 04, 2016 | 5034 | 5088 | 5034 | 5046 | 0 | -12.04(-0.24%) |
Nov 03, 2016 | 5105 | 5115 | 5054 | 5058 | 0 | -47.16(-0.92%) |
Nov 02, 2016 | 5147 | 5157 | 5098 | 5106 | 0 | -48.01(-0.93%) |