Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.720 | 6.980 | 6.704 | 6.910 | 83,344 | +0.19(+2.83%) |
Oct 30, 2017 | 6.940 | 6.940 | 6.640 | 6.720 | 104,786 | -0.19(-2.75%) |
Oct 27, 2017 | 6.670 | 6.960 | 6.660 | 6.910 | 69,124 | +0.25(+3.75%) |
Oct 26, 2017 | 6.880 | 6.910 | 6.580 | 6.660 | 115,314 | -0.19(-2.77%) |
Oct 25, 2017 | 6.990 | 7.115 | 6.800 | 6.850 | 71,587 | -0.15(-2.14%) |
Oct 24, 2017 | 6.950 | 7.070 | 6.950 | 7.000 | 68,749 | +0.10(+1.45%) |
Oct 23, 2017 | 7.200 | 7.210 | 6.891 | 6.900 | 143,937 | -0.30(-4.17%) |
Oct 20, 2017 | 7.240 | 7.270 | 7.130 | 7.200 | 59,029 | +0.03(+0.42%) |
Oct 19, 2017 | 7.330 | 7.350 | 7.120 | 7.170 | 96,787 | -0.17(-2.32%) |
Oct 18, 2017 | 7.380 | 7.480 | 7.240 | 7.340 | 71,784 | -0.04(-0.54%) |
Oct 17, 2017 | 7.410 | 7.610 | 7.260 | 7.380 | 104,772 | -0.13(-1.73%) |
Oct 16, 2017 | 7.830 | 7.850 | 7.470 | 7.510 | 238,289 | -0.32(-4.09%) |
Oct 13, 2017 | 8.020 | 8.080 | 7.800 | 7.830 | 154,959 | +0.08(+1.03%) |
Oct 12, 2017 | 8.020 | 8.170 | 7.701 | 7.750 | 185,401 | -0.16(-2.02%) |
Oct 11, 2017 | 7.650 | 8.050 | 7.620 | 7.910 | 241,967 | +0.24(+3.13%) |
Oct 10, 2017 | 7.720 | 7.745 | 7.530 | 7.670 | 145,650 | +0.04(+0.52%) |
Oct 09, 2017 | 7.430 | 7.690 | 7.430 | 7.630 | 225,482 | +0.20(+2.69%) |
Oct 06, 2017 | 7.320 | 7.605 | 7.300 | 7.430 | 101,935 | +0.02(+0.27%) |
Oct 05, 2017 | 7.330 | 7.510 | 7.180 | 7.410 | 257,348 | +0.16(+2.21%) |
Oct 04, 2017 | 7.770 | 7.770 | 7.070 | 7.250 | 682,287 | -0.20(-2.68%) |
Oct 03, 2017 | 6.650 | 7.690 | 6.650 | 7.450 | 1,446,424 | +0.82(+12.37%) |
Oct 02, 2017 | 6.700 | 6.760 | 6.430 | 6.630 | 54,524 | -0.02(-0.30%) |
Sep 29, 2017 | 6.710 | 6.780 | 6.610 | 6.650 | 45,431 | -0.10(-1.48%) |
Sep 28, 2017 | 6.700 | 6.790 | 6.650 | 6.750 | 53,842 | +0.04(+0.60%) |
Sep 27, 2017 | 6.810 | 6.710 | 234,019 | +0.11(+1.67%) | ||
Sep 26, 2017 | 6.550 | 6.650 | 6.530 | 6.600 | 52,890 | +0.07(+1.07%) |
Sep 25, 2017 | 6.560 | 6.560 | 6.020 | 6.530 | 60,317 | -0.03(-0.46%) |
Sep 22, 2017 | 6.350 | 6.700 | 6.330 | 6.560 | 174,219 | +0.21(+3.31%) |
Sep 21, 2017 | 6.170 | 6.380 | 6.090 | 6.350 | 62,688 | +0.19(+3.08%) |
Sep 20, 2017 | 6.180 | 6.250 | 6.120 | 6.160 | 35,955 | +0.02(+0.33%) |
Sep 19, 2017 | 6.220 | 6.250 | 6.050 | 6.140 | 75,884 | -0.08(-1.29%) |
Sep 18, 2017 | 6.100 | 6.310 | 6.090 | 6.220 | 97,736 | +0.12(+1.97%) |
Sep 15, 2017 | 6.310 | 6.330 | 5.930 | 6.100 | 366,942 | -0.20(-3.17%) |
Sep 14, 2017 | 6.290 | 6.390 | 6.270 | 6.300 | 61,338 | +0.01(+0.16%) |
Sep 13, 2017 | 6.250 | 6.350 | 6.250 | 6.290 | 94,456 | +0.01(+0.16%) |
Sep 12, 2017 | 6.350 | 6.370 | 6.170 | 6.280 | 304,606 | -0.04(-0.63%) |
Sep 11, 2017 | 6.100 | 6.350 | 6.070 | 6.320 | 106,717 | +0.18(+2.93%) |
Sep 08, 2017 | 6.320 | 6.380 | 6.110 | 6.140 | 149,406 | -0.25(-3.91%) |
Sep 07, 2017 | 6.290 | 6.400 | 6.210 | 6.390 | 58,452 | +0.10(+1.59%) |
Sep 06, 2017 | 6.310 | 6.420 | 6.230 | 6.290 | 43,837 | +0.00(+0.00%) |
Sep 05, 2017 | 6.220 | 6.380 | 6.210 | 6.290 | 61,849 | +0.07(+1.13%) |
Sep 01, 2017 | 6.450 | 6.450 | 6.190 | 6.220 | 58,266 | -0.20(-3.12%) |
Aug 31, 2017 | 6.180 | 6.460 | 6.150 | 6.420 | 84,450 | +0.29(+4.73%) |
Aug 30, 2017 | 6.110 | 6.223 | 6.060 | 6.130 | 54,708 | +0.00(+0.00%) |
Aug 29, 2017 | 5.970 | 6.270 | 5.771 | 6.130 | 92,246 | +0.12(+2.00%) |
Aug 28, 2017 | 5.880 | 6.040 | 5.850 | 6.010 | 71,408 | +0.09(+1.52%) |
Aug 25, 2017 | 5.980 | 6.060 | 5.918 | 5.920 | 70,052 | -0.05(-0.84%) |
Aug 24, 2017 | 6.160 | 6.164 | 5.910 | 5.970 | 140,094 | -0.15(-2.45%) |
Aug 23, 2017 | 5.930 | 6.190 | 5.930 | 6.120 | 137,809 | +0.20(+3.38%) |
Aug 22, 2017 | 5.870 | 5.960 | 5.850 | 5.920 | 48,746 | +0.06(+1.02%) |
Aug 21, 2017 | 5.750 | 5.880 | 5.684 | 5.860 | 85,526 | +0.03(+0.51%) |
Aug 18, 2017 | 5.880 | 5.930 | 5.730 | 5.830 | 123,929 | -0.07(-1.19%) |
Aug 17, 2017 | 5.970 | 6.061 | 5.880 | 5.900 | 86,869 | -0.12(-1.99%) |
Aug 16, 2017 | 6.030 | 6.062 | 5.880 | 6.020 | 132,965 | -0.02(-0.33%) |
Aug 15, 2017 | 6.140 | 6.180 | 5.931 | 6.040 | 38,305 | -0.09(-1.47%) |
Aug 14, 2017 | 5.930 | 6.190 | 5.910 | 6.130 | 57,057 | +0.13(+2.17%) |
Aug 11, 2017 | 5.920 | 6.180 | 5.830 | 6.000 | 166,908 | +0.03(+0.50%) |
Aug 10, 2017 | 6.250 | 6.370 | 5.960 | 5.970 | 125,708 | -0.36(-5.69%) |
Aug 09, 2017 | 6.300 | 6.490 | 6.230 | 6.330 | 84,415 | -0.07(-1.09%) |
Aug 08, 2017 | 6.680 | 6.780 | 6.282 | 6.400 | 345,058 | -0.17(-2.59%) |
Aug 07, 2017 | 6.850 | 6.850 | 6.450 | 6.570 | 147,996 | -0.23(-3.38%) |
Aug 04, 2017 | 6.700 | 6.909 | 6.670 | 6.800 | 202,673 | +0.11(+1.64%) |
Aug 03, 2017 | 6.500 | 6.715 | 6.360 | 6.690 | 111,592 | +0.23(+3.56%) |
Aug 02, 2017 | 6.660 | 6.680 | 6.370 | 6.460 | 124,962 | -0.15(-2.27%) |
Aug 01, 2017 | 6.300 | 6.630 | 6.240 | 6.610 | 104,778 | +0.32(+5.09%) |
Jul 31, 2017 | 6.240 | 6.310 | 6.180 | 6.290 | 71,452 | +0.04(+0.64%) |
Jul 28, 2017 | 6.220 | 6.310 | 6.180 | 6.250 | 66,793 | -0.01(-0.16%) |
Jul 27, 2017 | 6.410 | 6.500 | 6.163 | 6.260 | 88,944 | -0.10(-1.57%) |
Jul 26, 2017 | 6.300 | 6.450 | 6.260 | 6.360 | 61,650 | +0.06(+0.95%) |
Jul 25, 2017 | 6.130 | 6.380 | 6.110 | 6.300 | 158,494 | +0.18(+2.94%) |
Jul 24, 2017 | 6.230 | 6.470 | 6.017 | 6.120 | 151,026 | -0.12(-1.92%) |
Jul 21, 2017 | 6.600 | 6.600 | 6.180 | 6.240 | 152,875 | -0.26(-4.00%) |
Jul 20, 2017 | 6.660 | 6.760 | 6.430 | 6.500 | 149,567 | -0.09(-1.37%) |
Jul 19, 2017 | 6.640 | 6.750 | 6.580 | 6.590 | 109,256 | -0.01(-0.15%) |
Jul 18, 2017 | 6.500 | 6.880 | 6.460 | 6.600 | 225,952 | +0.26(+4.10%) |
Jul 17, 2017 | 6.370 | 6.450 | 6.188 | 6.340 | 43,210 | -0.05(-0.78%) |
Jul 14, 2017 | 6.600 | 6.600 | 6.350 | 6.390 | 156,597 | -0.17(-2.59%) |
Jul 13, 2017 | 6.370 | 6.600 | 6.200 | 6.560 | 154,376 | +0.24(+3.80%) |
Jul 12, 2017 | 6.280 | 6.330 | 6.240 | 6.320 | 128,003 | +0.10(+1.61%) |
Jul 11, 2017 | 6.050 | 6.240 | 6.030 | 6.220 | 75,146 | +0.18(+2.98%) |
Jul 10, 2017 | 6.080 | 6.130 | 6.010 | 6.040 | 71,356 | -0.08(-1.31%) |
Jul 07, 2017 | 6.030 | 6.140 | 5.953 | 6.120 | 97,345 | +0.10(+1.66%) |
Jul 06, 2017 | 6.010 | 6.100 | 5.910 | 6.020 | 63,434 | -0.06(-0.99%) |
Jul 05, 2017 | 6.100 | 6.110 | 5.980 | 6.080 | 85,473 | -0.01(-0.16%) |
Jul 03, 2017 | 6.300 | 6.340 | 5.955 | 6.090 | 88,037 | -0.13(-2.09%) |
Jun 30, 2017 | 6.380 | 6.440 | 6.090 | 6.220 | 140,439 | -0.17(-2.66%) |
Jun 29, 2017 | 6.380 | 6.390 | 6.190 | 6.390 | 116,602 | +0.00(+0.00%) |
Jun 28, 2017 | 6.370 | 6.390 | 6.020 | 6.390 | 133,216 | +0.09(+1.43%) |
Jun 27, 2017 | 6.330 | 6.380 | 6.210 | 6.300 | 135,969 | -0.04(-0.63%) |
Jun 26, 2017 | 6.250 | 6.360 | 6.090 | 6.340 | 207,769 | +0.05(+0.79%) |
Jun 23, 2017 | 6.270 | 6.340 | 6.090 | 6.290 | 2,519,271 | +0.08(+1.29%) |
Jun 22, 2017 | 6.070 | 6.280 | 6.000 | 6.210 | 205,904 | +0.18(+2.99%) |
Jun 21, 2017 | 6.000 | 6.120 | 5.900 | 6.030 | 141,358 | +0.05(+0.84%) |
Jun 20, 2017 | 5.790 | 6.000 | 5.760 | 5.980 | 106,136 | +0.21(+3.64%) |
Jun 19, 2017 | 5.750 | 6.000 | 5.750 | 5.770 | 165,790 | +0.16(+2.85%) |
Jun 16, 2017 | 5.420 | 5.660 | 5.420 | 5.610 | 139,305 | +0.17(+3.12%) |
Jun 15, 2017 | 5.350 | 5.580 | 5.350 | 5.440 | 90,487 | -0.04(-0.73%) |
Jun 14, 2017 | 5.500 | 5.585 | 5.320 | 5.480 | 130,988 | -0.01(-0.18%) |
Jun 13, 2017 | 5.560 | 5.660 | 5.220 | 5.490 | 392,491 | -0.07(-1.26%) |
Jun 12, 2017 | 5.900 | 5.910 | 5.500 | 5.560 | 586,078 | -0.47(-7.79%) |
Jun 09, 2017 | 6.300 | 6.450 | 5.950 | 6.030 | 303,147 | -0.42(-6.51%) |
Jun 08, 2017 | 6.210 | 6.450 | 6.190 | 6.450 | 142,441 | +0.26(+4.20%) |
Jun 07, 2017 | 6.060 | 6.240 | 6.060 | 6.190 | 51,226 | +0.13(+2.15%) |
Jun 06, 2017 | 6.140 | 6.290 | 6.010 | 6.060 | 63,731 | -0.05(-0.82%) |
Jun 05, 2017 | 6.250 | 6.300 | 6.010 | 6.110 | 49,420 | -0.09(-1.45%) |
Jun 02, 2017 | 6.050 | 6.229 | 5.900 | 6.200 | 148,372 | +0.18(+2.99%) |
Jun 01, 2017 | 5.660 | 6.140 | 5.660 | 6.020 | 198,711 | +0.34(+5.99%) |
May 31, 2017 | 5.970 | 6.290 | 5.650 | 5.680 | 163,867 | -0.30(-5.02%) |
May 30, 2017 | 6.330 | 6.340 | 5.950 | 5.980 | 299,727 | -0.36(-5.68%) |
May 26, 2017 | 6.440 | 6.500 | 6.330 | 6.340 | 200,747 | +0.00(+0.00%) |
May 25, 2017 | 6.100 | 6.400 | 6.100 | 6.340 | 305,367 | +0.18(+2.92%) |
May 24, 2017 | 5.990 | 6.170 | 5.910 | 6.160 | 299,057 | +0.17(+2.84%) |
May 23, 2017 | 5.870 | 6.220 | 5.844 | 5.990 | 553,583 | +0.08(+1.35%) |
May 22, 2017 | 5.870 | 5.950 | 5.730 | 5.910 | 93,319 | +0.08(+1.37%) |
May 19, 2017 | 5.530 | 6.100 | 5.530 | 5.830 | 255,337 | +0.10(+1.75%) |
May 18, 2017 | 5.680 | 5.780 | 5.540 | 5.730 | 39,185 | +0.06(+1.06%) |
May 17, 2017 | 5.710 | 5.780 | 5.650 | 5.670 | 43,797 | -0.11(-1.90%) |
May 16, 2017 | 5.750 | 5.780 | 5.740 | 5.780 | 61,030 | +0.00(+0.00%) |
May 15, 2017 | 5.580 | 5.850 | 5.580 | 5.780 | 66,433 | +0.20(+3.58%) |
May 12, 2017 | 5.450 | 5.590 | 5.350 | 5.580 | 110,298 | +0.15(+2.76%) |
May 11, 2017 | 5.350 | 5.500 | 5.350 | 5.430 | 75,515 | +0.04(+0.74%) |
May 10, 2017 | 5.400 | 5.480 | 5.330 | 5.390 | 59,731 | -0.01(-0.19%) |
May 09, 2017 | 5.400 | 5.500 | 5.280 | 5.400 | 121,212 | +0.04(+0.75%) |
May 08, 2017 | 5.250 | 5.500 | 5.220 | 5.360 | 107,577 | +0.08(+1.52%) |
May 05, 2017 | 5.080 | 5.320 | 5.040 | 5.280 | 33,654 | +0.24(+4.76%) |
May 04, 2017 | 5.140 | 5.190 | 4.940 | 5.040 | 124,960 | -0.13(-2.51%) |
May 03, 2017 | 5.240 | 5.310 | 5.130 | 5.170 | 46,761 | -0.11(-2.08%) |
May 02, 2017 | 5.300 | 5.360 | 5.220 | 5.280 | 91,790 | -0.05(-0.94%) |
May 01, 2017 | 5.340 | 5.465 | 5.230 | 5.330 | 74,123 | +0.04(+0.76%) |
Apr 28, 2017 | 5.260 | 5.420 | 5.170 | 5.290 | 199,544 | +0.07(+1.34%) |
Apr 27, 2017 | 5.150 | 5.280 | 5.076 | 5.220 | 58,242 | +0.07(+1.36%) |
Apr 26, 2017 | 5.140 | 5.180 | 5.060 | 5.150 | 54,292 | +0.04(+0.78%) |
Apr 25, 2017 | 5.050 | 5.330 | 5.050 | 5.110 | 121,912 | +0.07(+1.39%) |
Apr 24, 2017 | 5.130 | 5.250 | 4.960 | 5.040 | 98,944 | -0.01(-0.20%) |
Apr 21, 2017 | 5.140 | 5.180 | 4.881 | 5.050 | 46,330 | -0.08(-1.56%) |
Apr 20, 2017 | 5.120 | 5.310 | 4.950 | 5.130 | 105,067 | +0.04(+0.79%) |
Apr 19, 2017 | 5.300 | 5.430 | 5.050 | 5.090 | 107,986 | -0.21(-3.96%) |
Apr 18, 2017 | 5.470 | 5.670 | 5.280 | 5.300 | 154,283 | -0.17(-3.11%) |
Apr 17, 2017 | 5.720 | 5.720 | 5.300 | 5.470 | 125,815 | -0.08(-1.44%) |
Apr 13, 2017 | 5.720 | 5.800 | 5.480 | 5.550 | 148,877 | -0.20(-3.48%) |
Apr 12, 2017 | 5.950 | 6.150 | 5.690 | 5.750 | 555,993 | -0.11(-1.88%) |
Apr 11, 2017 | 5.490 | 5.920 | 5.440 | 5.860 | 195,446 | +0.37(+6.74%) |
Apr 10, 2017 | 5.650 | 5.650 | 5.450 | 5.490 | 113,903 | -0.17(-3.00%) |
Apr 07, 2017 | 5.410 | 5.850 | 5.410 | 5.660 | 279,087 | +0.25(+4.62%) |
Apr 06, 2017 | 5.330 | 5.500 | 5.330 | 5.410 | 65,311 | +0.05(+0.93%) |
Apr 05, 2017 | 5.410 | 5.550 | 5.340 | 5.360 | 213,803 | +0.01(+0.19%) |
Apr 04, 2017 | 5.330 | 5.460 | 5.210 | 5.350 | 197,219 | +0.01(+0.19%) |
Apr 03, 2017 | 5.480 | 5.480 | 5.310 | 5.340 | 45,874 | -0.10(-1.84%) |
Mar 31, 2017 | 5.356 | 5.440 | 5.300 | 5.440 | 40,698 | +0.07(+1.30%) |
Mar 30, 2017 | 5.314 | 5.400 | 5.314 | 5.370 | 26,172 | +0.04(+0.75%) |
Mar 29, 2017 | 5.350 | 5.380 | 5.250 | 5.330 | 30,744 | +0.03(+0.57%) |
Mar 28, 2017 | 5.100 | 5.360 | 5.092 | 5.300 | 60,715 | +0.15(+2.91%) |
Mar 27, 2017 | 5.046 | 5.220 | 4.980 | 5.150 | 24,095 | +0.03(+0.59%) |
Mar 24, 2017 | 5.030 | 5.180 | 4.970 | 5.120 | 50,634 | -0.01(-0.19%) |
Mar 23, 2017 | 5.060 | 5.189 | 5.000 | 5.130 | 108,938 | +0.07(+1.38%) |
Mar 22, 2017 | 5.100 | 5.230 | 4.950 | 5.060 | 186,975 | -0.09(-1.75%) |
Mar 21, 2017 | 5.640 | 5.640 | 5.081 | 5.150 | 127,443 | -0.39(-7.04%) |
Mar 20, 2017 | 5.190 | 5.640 | 5.180 | 5.540 | 198,938 | +0.36(+6.95%) |
Mar 17, 2017 | 5.060 | 5.190 | 4.970 | 5.180 | 46,744 | +0.14(+2.78%) |
Mar 16, 2017 | 5.050 | 5.050 | 4.840 | 5.040 | 96,816 | -0.04(-0.79%) |
Mar 15, 2017 | 5.130 | 5.190 | 5.000 | 5.080 | 31,091 | -0.02(-0.39%) |
Mar 14, 2017 | 5.140 | 5.250 | 4.970 | 5.100 | 26,879 | -0.01(-0.20%) |
Mar 13, 2017 | 5.010 | 5.210 | 4.970 | 5.110 | 249,114 | +0.10(+2.00%) |
Mar 10, 2017 | 5.020 | 5.050 | 5.000 | 5.010 | 49,876 | +0.02(+0.40%) |
Mar 09, 2017 | 4.920 | 5.030 | 4.886 | 4.990 | 65,681 | +0.11(+2.25%) |
Mar 08, 2017 | 4.880 | 4.970 | 4.860 | 4.880 | 39,160 | +0.01(+0.21%) |
Mar 07, 2017 | 4.940 | 4.940 | 4.798 | 4.870 | 32,287 | -0.01(-0.20%) |
Mar 06, 2017 | 4.860 | 5.050 | 4.860 | 4.880 | 51,964 | -0.03(-0.61%) |
Mar 03, 2017 | 4.840 | 4.950 | 4.760 | 4.910 | 61,804 | +0.07(+1.45%) |
Mar 02, 2017 | 4.720 | 4.870 | 4.720 | 4.840 | 34,270 | +0.06(+1.26%) |
Mar 01, 2017 | 4.690 | 4.890 | 4.660 | 4.780 | 74,099 | +0.12(+2.58%) |
Feb 28, 2017 | 4.820 | 4.939 | 4.600 | 4.660 | 53,181 | -0.24(-4.90%) |
Feb 27, 2017 | 4.860 | 4.940 | 4.780 | 4.900 | 51,759 | +0.04(+0.82%) |
Feb 24, 2017 | 4.950 | 5.020 | 4.830 | 4.860 | 69,147 | -0.11(-2.21%) |
Feb 23, 2017 | 4.930 | 5.070 | 4.880 | 4.970 | 50,905 | +0.03(+0.61%) |
Feb 22, 2017 | 4.970 | 5.120 | 4.878 | 4.940 | 117,960 | -0.11(-2.18%) |
Feb 21, 2017 | 5.240 | 5.300 | 4.880 | 5.050 | 167,368 | -0.27(-5.08%) |
Feb 17, 2017 | 5.320 | 5.320 | 5.320 | 0 | -0.06(-1.12%) | |
Feb 16, 2017 | 5.440 | 5.450 | 5.320 | 5.380 | 64,991 | -0.01(-0.19%) |
Feb 15, 2017 | 5.180 | 5.440 | 5.150 | 5.390 | 136,157 | +0.19(+3.65%) |
Feb 14, 2017 | 4.990 | 5.200 | 4.950 | 5.200 | 94,166 | +0.21(+4.21%) |
Feb 13, 2017 | 4.940 | 5.040 | 4.850 | 4.990 | 184,778 | -0.02(-0.40%) |
Feb 10, 2017 | 5.080 | 5.127 | 4.400 | 5.010 | 270,316 | -0.21(-4.02%) |
Feb 09, 2017 | 5.170 | 5.300 | 5.160 | 5.220 | 94,128 | +0.02(+0.38%) |
Feb 08, 2017 | 5.050 | 5.270 | 5.040 | 5.200 | 89,216 | +0.13(+2.56%) |
Feb 07, 2017 | 5.150 | 5.180 | 5.000 | 5.070 | 125,705 | -0.03(-0.59%) |
Feb 06, 2017 | 5.370 | 5.385 | 5.064 | 5.100 | 123,006 | -0.30(-5.56%) |
Feb 03, 2017 | 5.590 | 5.611 | 5.290 | 5.400 | 172,112 | -0.08(-1.46%) |
Feb 02, 2017 | 5.200 | 5.530 | 5.150 | 5.480 | 400,521 | +0.45(+8.95%) |
Feb 01, 2017 | 4.800 | 5.040 | 4.800 | 5.030 | 122,438 | +0.20(+4.14%) |
Jan 31, 2017 | 4.900 | 4.980 | 4.830 | 4.830 | 32,804 | -0.10(-2.03%) |
Jan 30, 2017 | 4.880 | 4.990 | 4.670 | 4.930 | 85,947 | -0.02(-0.40%) |
Jan 27, 2017 | 4.900 | 4.950 | 4.800 | 4.950 | 78,852 | +0.07(+1.38%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.700 | 4.883 | 47,352 | +0.00(+0.06%) |
Jan 25, 2017 | 4.820 | 4.940 | 4.731 | 4.880 | 139,921 | +0.03(+0.62%) |
Jan 24, 2017 | 4.600 | 4.850 | 4.460 | 4.850 | 88,594 | +0.25(+5.43%) |
Jan 23, 2017 | 4.720 | 4.890 | 4.600 | 4.600 | 34,400 | -0.10(-2.13%) |
Jan 20, 2017 | 4.460 | 4.750 | 4.450 | 4.700 | 106,886 | +0.27(+6.09%) |
Jan 19, 2017 | 4.420 | 4.550 | 4.320 | 4.430 | 76,634 | -0.03(-0.67%) |
Jan 18, 2017 | 4.610 | 4.670 | 4.300 | 4.460 | 90,524 | -0.18(-3.88%) |
Jan 17, 2017 | 4.680 | 4.690 | 4.610 | 4.640 | 121,661 | +0.00(+0.00%) |
Jan 13, 2017 | 4.640 | 4.640 | 4.640 | 0 | +0.21(+4.74%) | |
Jan 12, 2017 | 4.180 | 4.430 | 4.120 | 4.430 | 315,988 | +0.25(+5.98%) |
Jan 11, 2017 | 3.851 | 4.190 | 3.851 | 4.180 | 492,778 | +0.34(+8.85%) |
Jan 10, 2017 | 3.800 | 3.848 | 3.770 | 3.840 | 72,140 | +0.05(+1.32%) |
Jan 09, 2017 | 3.830 | 3.899 | 3.730 | 3.790 | 15,108 | -0.07(-1.81%) |
Jan 06, 2017 | 3.600 | 3.965 | 3.580 | 3.860 | 108,799 | +0.27(+7.52%) |
Jan 05, 2017 | 3.590 | 3.640 | 3.570 | 3.590 | 10,294 | -0.01(-0.28%) |
Jan 04, 2017 | 3.620 | 3.640 | 3.520 | 3.600 | 13,650 | -0.02(-0.55%) |
Jan 03, 2017 | 3.640 | 3.740 | 3.610 | 3.620 | 27,334 | -0.02(-0.55%) |
Dec 30, 2016 | 3.640 | 3.640 | 3.640 | 0 | +0.04(+1.11%) | |
Dec 29, 2016 | 3.600 | 3.710 | 3.570 | 3.600 | 13,429 | -0.02(-0.55%) |
Dec 28, 2016 | 3.680 | 3.784 | 3.540 | 3.620 | 20,993 | -0.05(-1.36%) |
Dec 27, 2016 | 3.740 | 3.750 | 3.650 | 3.670 | 12,875 | -0.09(-2.39%) |
Dec 23, 2016 | 3.760 | 3.760 | 3.760 | 0 | +0.09(+2.45%) | |
Dec 22, 2016 | 3.570 | 3.690 | 3.570 | 3.670 | 17,436 | -0.01(-0.27%) |
Dec 21, 2016 | 3.700 | 3.700 | 3.640 | 3.680 | 45,766 | -0.01(-0.31%) |
Dec 20, 2016 | 3.640 | 3.700 | 3.631 | 3.691 | 20,729 | +0.07(+1.97%) |
Dec 19, 2016 | 3.610 | 3.630 | 3.590 | 3.620 | 23,096 | +0.07(+1.97%) |
Dec 16, 2016 | 3.680 | 3.700 | 3.550 | 3.550 | 47,463 | -0.11(-3.01%) |
Dec 15, 2016 | 3.610 | 3.700 | 3.610 | 3.660 | 29,586 | +0.10(+2.81%) |
Dec 14, 2016 | 3.560 | 3.620 | 3.560 | 3.560 | 41,385 | +0.00(+0.00%) |
Dec 13, 2016 | 3.450 | 3.580 | 3.450 | 3.560 | 41,687 | +0.09(+2.59%) |
Dec 12, 2016 | 3.440 | 3.480 | 3.430 | 3.470 | 36,369 | +0.00(+0.00%) |
Dec 09, 2016 | 3.310 | 3.470 | 3.270 | 3.470 | 103,931 | +0.16(+4.83%) |
Dec 08, 2016 | 3.250 | 3.350 | 3.250 | 3.310 | 82,104 | +0.04(+1.22%) |
Dec 07, 2016 | 3.290 | 3.340 | 3.240 | 3.270 | 18,159 | +0.00(+0.00%) |
Dec 06, 2016 | 3.282 | 3.300 | 3.250 | 3.270 | 7,280 | -0.01(-0.30%) |
Dec 05, 2016 | 3.250 | 3.300 | 3.250 | 3.280 | 29,079 | +0.01(+0.31%) |
Dec 02, 2016 | 3.250 | 3.290 | 3.240 | 3.270 | 20,788 | +0.02(+0.62%) |
Dec 01, 2016 | 3.310 | 3.310 | 3.240 | 3.250 | 18,228 | +0.03(+0.93%) |
Nov 30, 2016 | 3.300 | 3.390 | 3.210 | 3.220 | 28,066 | -0.08(-2.42%) |
Nov 29, 2016 | 3.300 | 3.330 | 3.270 | 3.300 | 21,528 | +0.08(+2.48%) |
Nov 28, 2016 | 3.360 | 3.420 | 3.200 | 3.220 | 98,268 | -0.15(-4.45%) |
Nov 25, 2016 | 3.370 | 3.400 | 3.350 | 3.370 | 6,551 | -0.00(-0.15%) |
Nov 23, 2016 | 3.375 | 3.375 | 3.375 | 0 | -0.02(-0.74%) | |
Nov 22, 2016 | 3.430 | 3.430 | 3.350 | 3.400 | 26,302 | +0.00(+0.00%) |
Nov 21, 2016 | 3.380 | 3.450 | 3.380 | 3.400 | 35,328 | +0.02(+0.59%) |
Nov 18, 2016 | 3.379 | 3.420 | 3.360 | 3.380 | 50,898 | +0.00(+0.00%) |
Nov 17, 2016 | 3.390 | 3.440 | 3.371 | 3.380 | 25,413 | -0.05(-1.46%) |
Nov 16, 2016 | 3.410 | 3.510 | 3.330 | 3.430 | 61,434 | +0.03(+0.88%) |
Nov 15, 2016 | 3.400 | 3.440 | 3.390 | 3.400 | 11,111 | -0.02(-0.58%) |
Nov 14, 2016 | 3.399 | 3.450 | 3.340 | 3.420 | 37,600 | +0.02(+0.59%) |
Nov 11, 2016 | 3.430 | 3.470 | 3.340 | 3.400 | 35,061 | +0.00(+0.00%) |
Nov 10, 2016 | 3.410 | 3.600 | 3.350 | 3.400 | 159,198 | +0.00(+0.06%) |
Nov 09, 2016 | 3.310 | 3.405 | 3.310 | 3.398 | 29,425 | -0.00(-0.06%) |
Nov 08, 2016 | 3.409 | 3.410 | 3.310 | 3.400 | 55,930 | +0.04(+1.19%) |
Nov 07, 2016 | 3.410 | 3.490 | 3.350 | 3.360 | 9,632 | +0.00(+0.00%) |
Nov 04, 2016 | 3.379 | 3.440 | 3.360 | 3.360 | 8,271 | -0.03(-0.88%) |
Nov 03, 2016 | 3.340 | 3.430 | 3.330 | 3.390 | 26,277 | +0.05(+1.50%) |
Nov 02, 2016 | 3.397 | 3.400 | 3.340 | 3.340 | 9,490 | -0.06(-1.76%) |