Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.180 | 8.360 | 7.920 | 7.920 | 143,119 | -0.28(-3.41%) |
Oct 30, 2017 | 8.550 | 8.550 | 8.110 | 8.200 | 68,413 | -0.36(-4.21%) |
Oct 27, 2017 | 8.410 | 8.610 | 8.200 | 8.560 | 59,722 | +0.24(+2.88%) |
Oct 26, 2017 | 8.320 | 8.450 | 8.130 | 8.320 | 72,610 | +0.02(+0.24%) |
Oct 25, 2017 | 8.410 | 8.420 | 8.110 | 8.300 | 41,406 | -0.12(-1.43%) |
Oct 24, 2017 | 8.450 | 8.600 | 8.410 | 8.420 | 37,567 | -0.03(-0.36%) |
Oct 23, 2017 | 8.640 | 8.645 | 8.230 | 8.450 | 115,156 | -0.18(-2.09%) |
Oct 20, 2017 | 8.290 | 8.700 | 8.232 | 8.630 | 106,996 | +0.39(+4.73%) |
Oct 19, 2017 | 8.220 | 8.350 | 8.135 | 8.240 | 58,674 | +0.04(+0.49%) |
Oct 18, 2017 | 7.930 | 8.340 | 7.930 | 8.200 | 101,933 | +0.27(+3.40%) |
Oct 17, 2017 | 7.970 | 8.080 | 7.830 | 7.930 | 105,874 | -0.10(-1.25%) |
Oct 16, 2017 | 8.270 | 8.550 | 7.950 | 8.030 | 257,943 | -0.32(-3.83%) |
Oct 13, 2017 | 7.730 | 8.440 | 7.690 | 8.350 | 133,621 | +0.63(+8.16%) |
Oct 12, 2017 | 7.800 | 7.990 | 7.410 | 7.720 | 188,326 | -0.08(-1.03%) |
Oct 11, 2017 | 8.260 | 8.370 | 7.680 | 7.800 | 361,558 | -0.53(-6.36%) |
Oct 10, 2017 | 8.480 | 8.490 | 8.160 | 8.330 | 147,255 | -0.04(-0.48%) |
Oct 09, 2017 | 9.180 | 9.240 | 8.260 | 8.370 | 168,486 | -0.80(-8.72%) |
Oct 06, 2017 | 9.500 | 9.600 | 9.150 | 9.170 | 103,663 | -0.42(-4.38%) |
Oct 05, 2017 | 9.900 | 10.10 | 9.560 | 9.590 | 123,688 | -0.36(-3.62%) |
Oct 04, 2017 | 10.00 | 10.01 | 9.725 | 9.950 | 43,541 | -0.04(-0.40%) |
Oct 03, 2017 | 10.00 | 10.20 | 9.840 | 9.990 | 110,859 | +0.00(+0.00%) |
Oct 02, 2017 | 9.950 | 10.05 | 9.580 | 9.990 | 91,841 | +0.06(+0.60%) |
Sep 29, 2017 | 10.24 | 10.36 | 9.810 | 9.930 | 79,414 | -0.31(-3.03%) |
Sep 28, 2017 | 10.23 | 10.35 | 10.12 | 10.24 | 87,334 | +0.01(+0.10%) |
Sep 27, 2017 | 10.15 | 10.40 | 10.12 | 10.23 | 99,666 | +0.08(+0.79%) |
Sep 26, 2017 | 10.13 | 10.50 | 10.01 | 10.15 | 116,673 | +0.02(+0.20%) |
Sep 25, 2017 | 9.730 | 10.22 | 9.730 | 10.13 | 201,431 | +0.36(+3.68%) |
Sep 22, 2017 | 9.630 | 9.939 | 9.440 | 9.770 | 100,351 | +0.23(+2.41%) |
Sep 21, 2017 | 10.70 | 10.84 | 9.520 | 9.540 | 142,139 | -1.20(-11.17%) |
Sep 20, 2017 | 10.18 | 10.89 | 10.13 | 10.74 | 163,665 | +0.54(+5.29%) |
Sep 19, 2017 | 11.00 | 11.02 | 10.17 | 10.20 | 130,699 | -0.80(-7.27%) |
Sep 18, 2017 | 11.43 | 11.43 | 10.73 | 11.00 | 118,565 | -0.40(-3.51%) |
Sep 15, 2017 | 11.42 | 11.52 | 11.21 | 11.40 | 232,155 | +0.00(+0.00%) |
Sep 14, 2017 | 12.19 | 12.29 | 11.33 | 11.40 | 216,706 | -0.25(-2.15%) |
Sep 13, 2017 | 12.52 | 12.57 | 11.53 | 11.65 | 156,226 | -0.93(-7.39%) |
Sep 12, 2017 | 10.75 | 13.06 | 10.75 | 12.58 | 484,473 | +1.81(+16.81%) |
Sep 11, 2017 | 10.28 | 10.85 | 10.28 | 10.77 | 59,999 | +0.42(+4.06%) |
Sep 08, 2017 | 10.13 | 10.43 | 10.13 | 10.35 | 47,158 | +0.19(+1.87%) |
Sep 07, 2017 | 10.36 | 10.36 | 10.01 | 10.16 | 57,762 | -0.20(-1.93%) |
Sep 06, 2017 | 10.42 | 9.694 | 10.36 | 104,792 | +0.54(+5.50%) | |
Sep 05, 2017 | 9.800 | 9.950 | 9.580 | 9.820 | 81,607 | +0.02(+0.20%) |
Sep 01, 2017 | 9.290 | 9.840 | 9.290 | 9.800 | 67,533 | +0.51(+5.49%) |
Aug 31, 2017 | 9.240 | 9.480 | 9.140 | 9.290 | 82,520 | +0.08(+0.87%) |
Aug 30, 2017 | 9.000 | 9.290 | 8.870 | 9.210 | 52,371 | +0.23(+2.56%) |
Aug 29, 2017 | 9.150 | 9.160 | 8.900 | 8.980 | 65,374 | -0.16(-1.75%) |
Aug 28, 2017 | 9.070 | 9.330 | 8.958 | 9.140 | 46,915 | +0.13(+1.44%) |
Aug 25, 2017 | 9.150 | 9.205 | 8.970 | 9.010 | 50,027 | -0.11(-1.21%) |
Aug 24, 2017 | 8.930 | 9.190 | 8.900 | 9.120 | 60,469 | +0.19(+2.13%) |
Aug 23, 2017 | 9.100 | 9.142 | 8.840 | 8.930 | 48,732 | -0.19(-2.08%) |
Aug 22, 2017 | 9.020 | 9.206 | 9.020 | 9.120 | 61,920 | +0.14(+1.56%) |
Aug 21, 2017 | 9.080 | 9.150 | 8.790 | 8.980 | 143,331 | -0.07(-0.77%) |
Aug 18, 2017 | 8.740 | 9.110 | 8.700 | 9.050 | 55,617 | +0.27(+3.08%) |
Aug 17, 2017 | 8.670 | 9.000 | 8.510 | 8.780 | 119,261 | +0.09(+1.04%) |
Aug 16, 2017 | 8.760 | 8.980 | 8.518 | 8.690 | 123,155 | -0.08(-0.91%) |
Aug 15, 2017 | 8.980 | 8.990 | 8.720 | 8.770 | 60,113 | -0.21(-2.34%) |
Aug 14, 2017 | 8.750 | 9.230 | 8.460 | 8.980 | 122,555 | +0.31(+3.58%) |
Aug 11, 2017 | 8.420 | 8.750 | 8.200 | 8.670 | 75,340 | +0.24(+2.85%) |
Aug 10, 2017 | 8.350 | 8.750 | 8.155 | 8.430 | 218,634 | +0.22(+2.68%) |
Aug 09, 2017 | 8.200 | 8.230 | 7.900 | 8.210 | 143,406 | -0.07(-0.85%) |
Aug 08, 2017 | 8.110 | 8.550 | 8.140 | 8.280 | 153,115 | +0.14(+1.72%) |
Aug 07, 2017 | 8.090 | 8.350 | 8.000 | 8.140 | 213,035 | +0.00(+0.00%) |
Aug 04, 2017 | 7.300 | 8.380 | 7.230 | 8.140 | 440,417 | +0.85(+11.66%) |
Aug 03, 2017 | 6.500 | 7.370 | 6.072 | 7.290 | 322,751 | +1.23(+20.30%) |
Aug 02, 2017 | 6.410 | 6.410 | 5.990 | 6.060 | 148,416 | -0.41(-6.34%) |
Aug 01, 2017 | 6.340 | 6.580 | 6.100 | 6.470 | 91,923 | +0.20(+3.19%) |
Jul 31, 2017 | 6.510 | 6.510 | 6.070 | 6.270 | 212,428 | -0.25(-3.83%) |
Jul 28, 2017 | 6.420 | 6.560 | 6.295 | 6.520 | 73,629 | +0.09(+1.40%) |
Jul 27, 2017 | 6.470 | 6.550 | 6.260 | 6.430 | 92,266 | -0.03(-0.46%) |
Jul 26, 2017 | 6.650 | 6.690 | 6.390 | 6.460 | 117,810 | -0.20(-3.00%) |
Jul 25, 2017 | 6.800 | 6.800 | 6.580 | 6.660 | 43,423 | -0.03(-0.45%) |
Jul 24, 2017 | 6.750 | 6.860 | 6.510 | 6.690 | 96,947 | -0.06(-0.89%) |
Jul 21, 2017 | 6.680 | 6.810 | 6.450 | 6.750 | 133,998 | +0.11(+1.66%) |
Jul 20, 2017 | 6.740 | 6.890 | 6.580 | 6.640 | 52,484 | -0.10(-1.48%) |
Jul 19, 2017 | 6.890 | 7.000 | 6.700 | 6.740 | 51,012 | -0.12(-1.75%) |
Jul 18, 2017 | 6.900 | 7.100 | 6.730 | 6.860 | 102,887 | -0.05(-0.72%) |
Jul 17, 2017 | 6.820 | 6.990 | 6.690 | 6.910 | 42,335 | +0.15(+2.22%) |
Jul 14, 2017 | 6.680 | 7.040 | 6.540 | 6.760 | 123,362 | +0.10(+1.50%) |
Jul 13, 2017 | 6.390 | 6.750 | 6.340 | 6.660 | 73,757 | +0.26(+4.06%) |
Jul 12, 2017 | 6.590 | 6.730 | 6.360 | 6.400 | 88,532 | -0.25(-3.76%) |
Jul 11, 2017 | 6.750 | 6.750 | 6.390 | 6.650 | 71,178 | +0.04(+0.61%) |
Jul 10, 2017 | 6.290 | 7.110 | 6.030 | 6.610 | 151,256 | +0.33(+5.25%) |
Jul 07, 2017 | 6.420 | 6.560 | 6.150 | 6.280 | 112,206 | -0.13(-2.03%) |
Jul 06, 2017 | 6.890 | 7.050 | 6.100 | 6.410 | 114,377 | -0.40(-5.87%) |
Jul 05, 2017 | 7.000 | 7.000 | 6.700 | 6.810 | 44,562 | -0.20(-2.85%) |
Jul 03, 2017 | 6.930 | 7.070 | 6.850 | 7.010 | 18,632 | +0.08(+1.15%) |
Jun 30, 2017 | 7.080 | 7.100 | 6.830 | 6.930 | 25,174 | -0.11(-1.56%) |
Jun 29, 2017 | 7.000 | 7.110 | 6.630 | 7.040 | 83,634 | +0.05(+0.72%) |
Jun 28, 2017 | 6.900 | 7.270 | 6.900 | 6.990 | 42,337 | +0.08(+1.16%) |
Jun 27, 2017 | 7.070 | 7.210 | 6.860 | 6.910 | 34,853 | -0.17(-2.40%) |
Jun 26, 2017 | 7.010 | 7.250 | 6.990 | 7.080 | 58,372 | +0.05(+0.71%) |
Jun 23, 2017 | 7.210 | 7.210 | 6.860 | 7.030 | 367,716 | -0.20(-2.77%) |
Jun 22, 2017 | 6.550 | 7.270 | 6.550 | 7.230 | 117,060 | +0.66(+10.05%) |
Jun 21, 2017 | 6.790 | 6.967 | 6.520 | 6.570 | 53,646 | -0.24(-3.52%) |
Jun 20, 2017 | 6.490 | 6.850 | 6.355 | 6.810 | 48,553 | +0.29(+4.45%) |
Jun 19, 2017 | 6.310 | 6.600 | 6.130 | 6.520 | 65,389 | +0.24(+3.82%) |
Jun 16, 2017 | 6.550 | 6.670 | 6.190 | 6.280 | 124,201 | -0.34(-5.14%) |
Jun 15, 2017 | 6.690 | 6.800 | 6.590 | 6.620 | 37,221 | -0.13(-1.93%) |
Jun 14, 2017 | 6.570 | 6.790 | 6.530 | 6.750 | 65,257 | +0.20(+3.05%) |
Jun 13, 2017 | 6.560 | 6.720 | 6.470 | 6.550 | 76,422 | +0.00(+0.00%) |
Jun 12, 2017 | 6.430 | 6.690 | 6.430 | 6.550 | 43,314 | +0.08(+1.24%) |
Jun 09, 2017 | 6.320 | 6.700 | 6.260 | 6.470 | 89,032 | +0.10(+1.57%) |
Jun 08, 2017 | 6.010 | 6.460 | 6.010 | 6.370 | 97,208 | +0.32(+5.29%) |
Jun 07, 2017 | 6.280 | 6.409 | 5.990 | 6.050 | 135,848 | -0.23(-3.66%) |
Jun 06, 2017 | 6.300 | 6.380 | 6.020 | 6.280 | 117,065 | -0.09(-1.41%) |
Jun 05, 2017 | 6.540 | 6.670 | 6.260 | 6.370 | 94,937 | -0.13(-2.00%) |
Jun 02, 2017 | 6.460 | 6.665 | 6.320 | 6.500 | 119,227 | +0.04(+0.62%) |
Jun 01, 2017 | 6.240 | 6.670 | 6.070 | 6.460 | 210,235 | +0.18(+2.87%) |
May 31, 2017 | 6.260 | 6.315 | 6.250 | 6.280 | 168,532 | -0.01(-0.16%) |
May 30, 2017 | 6.700 | 6.700 | 6.050 | 6.290 | 311,473 | -0.46(-6.81%) |
May 26, 2017 | 6.530 | 6.750 | 6.320 | 6.750 | 185,082 | +0.16(+2.43%) |
May 25, 2017 | 7.010 | 7.120 | 6.510 | 6.590 | 271,604 | -0.43(-6.13%) |
May 24, 2017 | 7.180 | 7.240 | 7.010 | 7.020 | 358,389 | -0.01(-0.14%) |
May 23, 2017 | 6.990 | 7.080 | 6.800 | 7.030 | 64,226 | +0.11(+1.59%) |
May 22, 2017 | 6.700 | 7.000 | 6.700 | 6.920 | 50,379 | +0.20(+2.98%) |
May 19, 2017 | 6.580 | 7.120 | 6.580 | 6.720 | 104,685 | +0.16(+2.44%) |
May 18, 2017 | 6.870 | 6.870 | 6.520 | 6.560 | 141,203 | -0.31(-4.51%) |
May 17, 2017 | 7.030 | 7.070 | 6.860 | 6.870 | 136,664 | -0.20(-2.83%) |
May 16, 2017 | 7.210 | 7.245 | 7.030 | 7.070 | 106,679 | -0.16(-2.21%) |
May 15, 2017 | 7.170 | 7.325 | 7.010 | 7.230 | 87,937 | +0.06(+0.84%) |
May 12, 2017 | 7.470 | 7.472 | 7.150 | 7.170 | 60,991 | -0.26(-3.50%) |
May 11, 2017 | 7.190 | 7.490 | 7.110 | 7.430 | 62,793 | +0.25(+3.48%) |
May 10, 2017 | 7.030 | 7.360 | 7.000 | 7.180 | 99,216 | +0.09(+1.27%) |
May 09, 2017 | 7.210 | 7.210 | 7.020 | 7.090 | 74,205 | -0.08(-1.12%) |
May 08, 2017 | 7.110 | 7.240 | 7.000 | 7.170 | 64,766 | +0.08(+1.13%) |
May 05, 2017 | 7.930 | 7.930 | 6.870 | 7.090 | 273,381 | -0.86(-10.82%) |
May 04, 2017 | 8.220 | 8.987 | 7.770 | 7.950 | 341,148 | +0.57(+7.72%) |
May 03, 2017 | 7.840 | 8.090 | 7.365 | 7.380 | 104,717 | -0.43(-5.51%) |
May 02, 2017 | 7.160 | 7.840 | 7.160 | 7.810 | 89,835 | +0.69(+9.69%) |
May 01, 2017 | 7.130 | 7.270 | 7.010 | 7.120 | 51,342 | -0.04(-0.56%) |
Apr 28, 2017 | 7.100 | 7.450 | 7.010 | 7.160 | 58,351 | +0.06(+0.85%) |
Apr 27, 2017 | 7.500 | 7.650 | 7.070 | 7.100 | 72,729 | -0.39(-5.21%) |
Apr 26, 2017 | 7.050 | 7.550 | 7.050 | 7.490 | 121,080 | +0.43(+6.09%) |
Apr 25, 2017 | 7.210 | 7.390 | 7.030 | 7.060 | 65,054 | -0.12(-1.67%) |
Apr 24, 2017 | 7.480 | 7.493 | 7.070 | 7.180 | 152,036 | -0.21(-2.84%) |
Apr 21, 2017 | 7.580 | 7.680 | 7.310 | 7.390 | 86,580 | -0.17(-2.25%) |
Apr 20, 2017 | 7.550 | 7.640 | 7.342 | 7.560 | 74,573 | +0.03(+0.40%) |
Apr 19, 2017 | 7.710 | 7.820 | 7.460 | 7.530 | 104,371 | -0.14(-1.83%) |
Apr 18, 2017 | 7.930 | 7.930 | 7.460 | 7.670 | 117,440 | -0.31(-3.88%) |
Apr 17, 2017 | 8.070 | 8.070 | 7.850 | 7.980 | 127,308 | -0.10(-1.24%) |
Apr 13, 2017 | 8.190 | 8.190 | 8.025 | 8.080 | 79,621 | -0.12(-1.46%) |
Apr 12, 2017 | 8.240 | 8.330 | 8.125 | 8.200 | 90,293 | -0.07(-0.85%) |
Apr 11, 2017 | 8.260 | 8.350 | 8.229 | 8.270 | 55,611 | +0.01(+0.12%) |
Apr 10, 2017 | 8.210 | 8.512 | 8.210 | 8.260 | 81,117 | -0.04(-0.48%) |
Apr 07, 2017 | 8.430 | 8.430 | 8.210 | 8.300 | 63,900 | -0.13(-1.54%) |
Apr 06, 2017 | 8.200 | 8.440 | 8.150 | 8.430 | 127,377 | +0.24(+2.93%) |
Apr 05, 2017 | 8.390 | 8.530 | 8.110 | 8.190 | 119,036 | -0.15(-1.80%) |
Apr 04, 2017 | 8.470 | 8.550 | 8.200 | 8.340 | 139,775 | -0.18(-2.11%) |
Apr 03, 2017 | 8.550 | 8.790 | 8.390 | 8.520 | 152,061 | -0.01(-0.12%) |
Mar 31, 2017 | 8.450 | 8.910 | 8.420 | 8.530 | 91,905 | +0.04(+0.47%) |
Mar 30, 2017 | 8.570 | 8.590 | 8.380 | 8.490 | 166,916 | -0.11(-1.28%) |
Mar 29, 2017 | 8.280 | 8.680 | 8.100 | 8.600 | 222,249 | +0.32(+3.86%) |
Mar 28, 2017 | 8.370 | 8.510 | 8.130 | 8.280 | 118,285 | -0.15(-1.78%) |
Mar 27, 2017 | 7.990 | 8.550 | 7.920 | 8.430 | 128,305 | +0.45(+5.64%) |
Mar 24, 2017 | 7.740 | 8.080 | 7.580 | 7.980 | 119,807 | +0.17(+2.18%) |
Mar 23, 2017 | 8.000 | 8.040 | 7.760 | 7.810 | 67,912 | -0.18(-2.25%) |
Mar 22, 2017 | 8.250 | 8.278 | 7.875 | 7.990 | 131,523 | -0.25(-3.03%) |
Mar 21, 2017 | 8.390 | 8.480 | 8.180 | 8.240 | 78,297 | -0.13(-1.55%) |
Mar 20, 2017 | 8.580 | 8.580 | 8.300 | 8.370 | 93,401 | -0.21(-2.45%) |
Mar 17, 2017 | 8.600 | 8.700 | 8.570 | 8.580 | 95,902 | +0.00(+0.00%) |
Mar 16, 2017 | 8.880 | 8.955 | 8.560 | 8.580 | 142,189 | -0.32(-3.60%) |
Mar 15, 2017 | 8.650 | 9.120 | 8.420 | 8.900 | 177,614 | +0.26(+3.01%) |
Mar 14, 2017 | 8.660 | 8.720 | 8.370 | 8.640 | 137,235 | -0.08(-0.92%) |
Mar 13, 2017 | 8.690 | 9.100 | 8.680 | 8.720 | 166,311 | -0.02(-0.23%) |
Mar 10, 2017 | 8.630 | 8.760 | 8.540 | 8.740 | 91,200 | +0.14(+1.63%) |
Mar 09, 2017 | 8.660 | 8.860 | 8.520 | 8.600 | 122,068 | -0.09(-1.04%) |
Mar 08, 2017 | 8.710 | 8.920 | 8.630 | 8.690 | 108,599 | -0.01(-0.11%) |
Mar 07, 2017 | 8.950 | 8.970 | 8.640 | 8.700 | 127,898 | -0.29(-3.23%) |
Mar 06, 2017 | 8.970 | 9.065 | 8.820 | 8.990 | 136,909 | -0.01(-0.11%) |
Mar 03, 2017 | 8.870 | 9.060 | 8.820 | 9.000 | 231,207 | +0.09(+1.01%) |
Mar 02, 2017 | 8.870 | 9.030 | 8.700 | 8.910 | 120,837 | +0.00(+0.00%) |
Mar 01, 2017 | 9.320 | 9.680 | 8.800 | 8.910 | 307,752 | -0.26(-2.84%) |
Feb 28, 2017 | 7.550 | 9.530 | 7.050 | 9.170 | 418,117 | +1.58(+20.82%) |
Feb 27, 2017 | 7.550 | 7.680 | 7.450 | 7.590 | 173,343 | +0.01(+0.13%) |
Feb 24, 2017 | 7.720 | 7.730 | 7.510 | 7.580 | 72,430 | -0.16(-2.07%) |
Feb 23, 2017 | 7.850 | 7.930 | 7.710 | 7.740 | 165,743 | -0.12(-1.53%) |
Feb 22, 2017 | 8.130 | 8.330 | 7.846 | 7.860 | 87,871 | -0.29(-3.56%) |
Feb 21, 2017 | 8.120 | 8.250 | 8.060 | 8.150 | 84,583 | +0.04(+0.49%) |
Feb 17, 2017 | 8.110 | 8.110 | 8.110 | 0 | +0.05(+0.62%) | |
Feb 16, 2017 | 8.030 | 8.210 | 7.910 | 8.060 | 68,601 | -0.05(-0.62%) |
Feb 15, 2017 | 7.920 | 8.175 | 7.890 | 8.110 | 118,952 | +0.19(+2.40%) |
Feb 14, 2017 | 7.780 | 8.020 | 7.750 | 7.920 | 98,010 | +0.14(+1.80%) |
Feb 13, 2017 | 7.900 | 8.060 | 7.750 | 7.780 | 116,082 | -0.12(-1.52%) |
Feb 10, 2017 | 7.990 | 8.110 | 7.880 | 7.900 | 88,753 | +0.00(+0.00%) |
Feb 09, 2017 | 7.870 | 7.970 | 7.750 | 7.900 | 96,577 | +0.11(+1.41%) |
Feb 08, 2017 | 7.850 | 7.950 | 7.760 | 7.790 | 92,195 | -0.16(-2.01%) |
Feb 07, 2017 | 7.930 | 7.970 | 7.800 | 7.950 | 87,198 | -0.02(-0.25%) |
Feb 06, 2017 | 8.000 | 8.190 | 7.891 | 7.970 | 125,758 | -0.20(-2.45%) |
Feb 03, 2017 | 8.170 | 8.350 | 8.030 | 8.170 | 94,709 | +0.14(+1.74%) |
Feb 02, 2017 | 7.950 | 8.180 | 7.854 | 8.030 | 126,575 | +0.02(+0.25%) |
Feb 01, 2017 | 7.950 | 8.100 | 7.930 | 8.010 | 62,619 | +0.06(+0.75%) |
Jan 31, 2017 | 7.960 | 8.055 | 7.750 | 7.950 | 97,882 | +0.00(+0.00%) |
Jan 30, 2017 | 8.050 | 8.150 | 7.910 | 7.950 | 213,700 | -0.16(-1.97%) |
Jan 27, 2017 | 8.070 | 8.145 | 7.840 | 8.110 | 140,722 | +0.03(+0.37%) |
Jan 26, 2017 | 8.180 | 8.205 | 8.035 | 8.080 | 78,453 | -0.08(-0.98%) |
Jan 25, 2017 | 8.200 | 8.290 | 8.120 | 8.160 | 94,066 | -0.01(-0.12%) |
Jan 24, 2017 | 8.000 | 8.307 | 7.830 | 8.170 | 74,229 | +0.22(+2.77%) |
Jan 23, 2017 | 8.040 | 8.040 | 7.870 | 7.950 | 88,318 | -0.10(-1.24%) |
Jan 20, 2017 | 7.850 | 8.070 | 7.850 | 8.050 | 53,409 | +0.20(+2.55%) |
Jan 19, 2017 | 8.000 | 8.080 | 7.810 | 7.850 | 76,856 | -0.12(-1.51%) |
Jan 18, 2017 | 8.060 | 8.090 | 7.910 | 7.970 | 90,543 | -0.03(-0.38%) |
Jan 17, 2017 | 8.060 | 8.120 | 7.900 | 8.000 | 166,793 | -0.09(-1.11%) |
Jan 13, 2017 | 8.090 | 8.090 | 8.090 | 0 | +0.09(+1.12%) | |
Jan 12, 2017 | 8.250 | 8.250 | 7.900 | 8.000 | 173,853 | -0.26(-3.15%) |
Jan 11, 2017 | 7.940 | 8.310 | 7.820 | 8.260 | 189,169 | +0.34(+4.29%) |
Jan 10, 2017 | 7.600 | 7.960 | 7.600 | 7.920 | 140,105 | +0.36(+4.76%) |
Jan 09, 2017 | 7.580 | 7.690 | 7.500 | 7.560 | 145,819 | +0.02(+0.27%) |
Jan 06, 2017 | 7.570 | 7.637 | 7.460 | 7.540 | 97,909 | +0.00(+0.00%) |
Jan 05, 2017 | 7.660 | 7.760 | 7.430 | 7.540 | 252,009 | -0.15(-1.95%) |
Jan 04, 2017 | 7.720 | 7.890 | 7.620 | 7.690 | 257,639 | -0.03(-0.39%) |
Jan 03, 2017 | 7.290 | 7.730 | 7.075 | 7.720 | 218,350 | +0.48(+6.63%) |
Dec 30, 2016 | 7.240 | 7.240 | 7.240 | 0 | +0.38(+5.54%) | |
Dec 29, 2016 | 6.990 | 7.080 | 6.570 | 6.860 | 186,640 | -0.14(-2.00%) |
Dec 28, 2016 | 7.130 | 7.201 | 6.800 | 7.000 | 247,978 | -0.16(-2.23%) |
Dec 27, 2016 | 7.300 | 7.350 | 7.150 | 7.160 | 210,913 | -0.14(-1.92%) |
Dec 23, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.04(-0.54%) | |
Dec 22, 2016 | 7.510 | 7.610 | 7.230 | 7.340 | 242,933 | -0.15(-2.00%) |
Dec 21, 2016 | 7.500 | 7.680 | 7.470 | 7.490 | 158,157 | +0.02(+0.27%) |
Dec 20, 2016 | 7.630 | 7.800 | 7.450 | 7.470 | 179,041 | -0.17(-2.23%) |
Dec 19, 2016 | 7.720 | 7.970 | 7.600 | 7.640 | 221,017 | -0.06(-0.78%) |
Dec 16, 2016 | 7.830 | 8.090 | 7.680 | 7.700 | 247,448 | -0.10(-1.28%) |
Dec 15, 2016 | 7.750 | 8.050 | 7.715 | 7.800 | 172,070 | +0.03(+0.39%) |
Dec 14, 2016 | 7.390 | 7.800 | 7.270 | 7.770 | 324,971 | +0.36(+4.86%) |
Dec 13, 2016 | 8.210 | 8.210 | 7.350 | 7.410 | 273,715 | -0.81(-9.85%) |
Dec 12, 2016 | 8.400 | 8.515 | 8.190 | 8.220 | 149,453 | -0.18(-2.14%) |
Dec 09, 2016 | 8.250 | 8.700 | 8.130 | 8.400 | 301,866 | +0.08(+0.96%) |
Dec 08, 2016 | 8.270 | 8.390 | 8.120 | 8.320 | 246,297 | +0.12(+1.46%) |
Dec 07, 2016 | 8.400 | 8.540 | 8.030 | 8.200 | 236,250 | -0.32(-3.76%) |
Dec 06, 2016 | 8.470 | 8.670 | 8.360 | 8.520 | 202,300 | -0.05(-0.58%) |
Dec 05, 2016 | 8.390 | 8.790 | 8.270 | 8.570 | 296,706 | +0.15(+1.78%) |
Dec 02, 2016 | 8.410 | 8.720 | 8.350 | 8.420 | 166,190 | -0.10(-1.17%) |
Dec 01, 2016 | 8.300 | 8.540 | 8.080 | 8.520 | 305,155 | +0.13(+1.55%) |
Nov 30, 2016 | 8.580 | 8.800 | 8.290 | 8.390 | 242,309 | -0.30(-3.45%) |
Nov 29, 2016 | 8.680 | 8.920 | 8.610 | 8.690 | 143,192 | -0.11(-1.25%) |
Nov 28, 2016 | 9.430 | 9.430 | 8.750 | 8.800 | 217,390 | -0.77(-8.05%) |
Nov 25, 2016 | 9.270 | 9.600 | 9.270 | 9.570 | 32,055 | +0.30(+3.24%) |
Nov 23, 2016 | 9.270 | 9.270 | 9.270 | 0 | -0.16(-1.70%) | |
Nov 22, 2016 | 9.260 | 9.575 | 9.210 | 9.430 | 222,737 | +0.18(+1.95%) |
Nov 21, 2016 | 10.23 | 10.23 | 9.090 | 9.250 | 288,951 | -0.87(-8.60%) |
Nov 18, 2016 | 10.41 | 10.48 | 10.10 | 10.12 | 202,594 | -0.32(-3.07%) |
Nov 17, 2016 | 9.720 | 10.62 | 9.640 | 10.44 | 351,548 | +0.69(+7.08%) |
Nov 16, 2016 | 9.700 | 9.850 | 9.370 | 9.750 | 377,464 | +0.59(+6.44%) |
Nov 15, 2016 | 9.200 | 9.250 | 9.000 | 9.160 | 317,190 | -0.12(-1.29%) |
Nov 14, 2016 | 8.910 | 9.780 | 8.870 | 9.280 | 652,654 | +0.41(+4.62%) |
Nov 11, 2016 | 7.820 | 8.970 | 7.630 | 8.870 | 580,900 | +1.24(+16.25%) |
Nov 10, 2016 | 7.040 | 7.780 | 6.970 | 7.630 | 501,172 | +0.59(+8.38%) |
Nov 09, 2016 | 6.070 | 7.090 | 6.010 | 7.040 | 842,582 | +0.04(+0.57%) |
Nov 08, 2016 | 7.590 | 7.630 | 6.970 | 7.000 | 808,568 | -0.60(-7.89%) |
Nov 07, 2016 | 7.800 | 7.870 | 7.445 | 7.600 | 635,918 | +0.09(+1.20%) |
Nov 04, 2016 | 7.650 | 7.930 | 7.330 | 7.510 | 1,246,354 | -0.29(-3.72%) |
Nov 03, 2016 | 11.11 | 11.20 | 7.680 | 7.800 | 3,742,602 | -8.09(-50.91%) |
Nov 02, 2016 | 16.28 | 16.50 | 15.36 | 15.89 | 246,999 | -0.39(-2.40%) |