Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5906 | 5928 | 5902 | 5912 | 0 | -2.60(-0.04%) |
Mar 30, 2017 | 5896 | 5917 | 5894 | 5914 | 0 | +16.79(+0.28%) |
Mar 29, 2017 | 5875 | 5901 | 5871 | 5898 | 0 | +22.41(+0.38%) |
Mar 28, 2017 | 5836 | 5889 | 5829 | 5875 | 0 | +34.77(+0.60%) |
Mar 27, 2017 | 5776 | 5849 | 5769 | 5840 | 0 | +11.63(+0.20%) |
Mar 24, 2017 | 5839 | 5859 | 5808 | 5829 | 0 | +11.05(+0.19%) |
Mar 23, 2017 | 5812 | 5843 | 5807 | 5818 | 0 | -3.95(-0.07%) |
Mar 22, 2017 | 5791 | 5826 | 5782 | 5822 | 0 | +27.81(+0.48%) |
Mar 21, 2017 | 5923 | 5928 | 5791 | 5794 | 0 | -107.70(-1.82%) |
Mar 20, 2017 | 5899 | 5915 | 5888 | 5902 | 0 | +0.53(+0.01%) |
Mar 17, 2017 | 5899 | 5913 | 5890 | 5901 | 0 | +0.24(+0.00%) |
Mar 16, 2017 | 5908 | 5911 | 5887 | 5901 | 0 | +0.71(+0.01%) |
Mar 15, 2017 | 5870 | 5911 | 5858 | 5900 | 0 | +43.23(+0.74%) |
Mar 14, 2017 | 5860 | 5860 | 5832 | 5857 | 0 | -18.96(-0.32%) |
Mar 13, 2017 | 5863 | 5877 | 5861 | 5876 | 0 | +14.05(+0.24%) |
Mar 10, 2017 | 5867 | 5873 | 5835 | 5862 | 0 | +22.92(+0.39%) |
Mar 09, 2017 | 5835 | 5853 | 5812 | 5839 | 0 | +1.26(+0.02%) |
Mar 08, 2017 | 5838 | 5861 | 5833 | 5838 | 0 | +3.62(+0.06%) |
Mar 07, 2017 | 5836 | 5860 | 5826 | 5834 | 0 | -15.24(-0.26%) |
Mar 06, 2017 | 5846 | 5858 | 5827 | 5849 | 0 | -21.58(-0.37%) |
Mar 03, 2017 | 5854 | 5871 | 5841 | 5871 | 0 | +9.53(+0.16%) |
Mar 02, 2017 | 5897 | 5897 | 5856 | 5861 | 0 | -42.81(-0.73%) |
Mar 01, 2017 | 5875 | 5912 | 5866 | 5904 | 0 | +78.59(+1.35%) |
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%) |