Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.975 | 10.15 | 9.948 | 10.10 | 170,156 | +0.24(+2.46%) |
Oct 30, 2017 | 9.824 | 9.813 | 9.855 | 145,612 | +0.03(+0.31%) | |
Oct 27, 2017 | 9.524 | 9.845 | 9.435 | 9.824 | 151,446 | +0.56(+6.10%) |
Oct 26, 2017 | 9.180 | 9.287 | 9.147 | 9.259 | 116,994 | +0.13(+1.37%) |
Oct 25, 2017 | 9.324 | 9.334 | 8.987 | 9.134 | 183,412 | -0.24(-2.51%) |
Oct 24, 2017 | 9.316 | 9.375 | 9.261 | 9.370 | 90,604 | +0.13(+1.46%) |
Oct 23, 2017 | 9.194 | 9.334 | 9.164 | 9.235 | 113,351 | +0.14(+1.52%) |
Oct 20, 2017 | 9.137 | 9.191 | 9.096 | 9.097 | 49,739 | +0.08(+0.86%) |
Oct 19, 2017 | 8.937 | 9.020 | 8.756 | 9.019 | 50,367 | -0.05(-0.52%) |
Oct 18, 2017 | 9.016 | 9.068 | 8.830 | 9.066 | 94,765 | +0.08(+0.88%) |
Oct 17, 2017 | 8.937 | 9.003 | 8.923 | 8.987 | 49,345 | -0.04(-0.41%) |
Oct 16, 2017 | 9.008 | 9.034 | 8.906 | 9.023 | 128,183 | +0.09(+1.06%) |
Oct 13, 2017 | 8.842 | 8.957 | 8.842 | 8.929 | 51,844 | +0.12(+1.34%) |
Oct 12, 2017 | 8.920 | 8.920 | 8.811 | 8.811 | 74,529 | -0.07(-0.78%) |
Oct 11, 2017 | 8.785 | 9.003 | 8.766 | 8.880 | 100,550 | +0.07(+0.83%) |
Oct 10, 2017 | 8.829 | 8.829 | 8.636 | 8.807 | 63,599 | +0.10(+1.12%) |
Oct 09, 2017 | 8.548 | 8.711 | 8.548 | 8.709 | 40,975 | +0.15(+1.75%) |
Oct 06, 2017 | 8.481 | 8.574 | 8.466 | 8.560 | 43,646 | +0.08(+0.97%) |
Oct 05, 2017 | 8.530 | 8.530 | 8.401 | 8.478 | 35,449 | +0.06(+0.69%) |
Oct 04, 2017 | 8.351 | 8.420 | 8.308 | 8.420 | 236,389 | +0.01(+0.14%) |
Oct 03, 2017 | 8.369 | 8.416 | 8.368 | 8.409 | 34,612 | +0.05(+0.55%) |
Oct 02, 2017 | 8.287 | 8.418 | 8.287 | 8.362 | 141,981 | +0.11(+1.32%) |
Sep 29, 2017 | 8.126 | 8.253 | 8.099 | 8.253 | 105,202 | +0.15(+1.90%) |
Sep 28, 2017 | 7.910 | 8.100 | 7.910 | 8.100 | 50,859 | +0.14(+1.71%) |
Sep 27, 2017 | 7.773 | 7.970 | 7.773 | 7.963 | 111,812 | +0.32(+4.20%) |
Sep 26, 2017 | 7.720 | 7.789 | 7.630 | 7.643 | 71,009 | +0.02(+0.22%) |
Sep 25, 2017 | 7.898 | 7.898 | 7.563 | 7.625 | 147,434 | -0.28(-3.59%) |
Sep 22, 2017 | 7.740 | 7.910 | 7.740 | 7.910 | 39,535 | +0.08(+1.08%) |
Sep 21, 2017 | 7.906 | 7.906 | 7.726 | 7.825 | 46,416 | -0.08(-1.04%) |
Sep 20, 2017 | 8.194 | 8.194 | 7.726 | 7.908 | 84,450 | -0.20(-2.44%) |
Sep 19, 2017 | 8.077 | 8.158 | 8.077 | 8.106 | 43,289 | +0.05(+0.57%) |
Sep 18, 2017 | 7.933 | 8.171 | 7.933 | 8.059 | 100,710 | +0.22(+2.76%) |
Sep 15, 2017 | 7.718 | 7.872 | 7.718 | 7.843 | 84,401 | +0.25(+3.24%) |
Sep 14, 2017 | 7.528 | 7.650 | 7.523 | 7.597 | 47,917 | +0.09(+1.15%) |
Sep 13, 2017 | 7.475 | 7.528 | 7.459 | 7.511 | 49,333 | +0.07(+0.89%) |
Sep 12, 2017 | 7.451 | 7.510 | 7.434 | 7.445 | 53,469 | +0.06(+0.75%) |
Sep 11, 2017 | 7.218 | 7.426 | 7.218 | 7.389 | 62,651 | +0.28(+3.97%) |
Sep 08, 2017 | 7.231 | 7.231 | 7.107 | 7.107 | 30,759 | -0.19(-2.62%) |
Sep 07, 2017 | 7.357 | 7.357 | 7.277 | 7.298 | 54,897 | -0.01(-0.09%) |
Sep 06, 2017 | 7.292 | 7.340 | 7.232 | 7.305 | 63,463 | +0.10(+1.34%) |
Sep 05, 2017 | 7.336 | 7.390 | 7.149 | 7.208 | 132,023 | -0.24(-3.17%) |
Sep 01, 2017 | 7.449 | 7.524 | 7.438 | 7.444 | 72,523 | +0.05(+0.67%) |
Aug 31, 2017 | 7.312 | 7.403 | 7.312 | 7.395 | 84,474 | +0.14(+1.89%) |
Aug 30, 2017 | 7.145 | 7.270 | 7.136 | 7.257 | 104,181 | +0.21(+2.95%) |
Aug 29, 2017 | 6.877 | 7.056 | 6.877 | 7.049 | 31,485 | +0.03(+0.41%) |
Aug 28, 2017 | 7.009 | 7.020 | 6.984 | 7.020 | 32,876 | +0.03(+0.41%) |
Aug 25, 2017 | 7.153 | 7.153 | 6.984 | 6.992 | 68,227 | -0.13(-1.87%) |
Aug 24, 2017 | 7.131 | 7.160 | 7.047 | 7.125 | 55,635 | -0.04(-0.55%) |
Aug 23, 2017 | 7.111 | 7.164 | 7.017 | 7.164 | 57,531 | +0.05(+0.76%) |
Aug 22, 2017 | 6.980 | 7.110 | 6.980 | 7.110 | 53,863 | +0.23(+3.30%) |
Aug 21, 2017 | 6.982 | 7.002 | 6.807 | 6.883 | 164,752 | -0.13(-1.84%) |
Aug 18, 2017 | 7.055 | 7.055 | 6.909 | 7.012 | 54,786 | +0.08(+1.11%) |
Aug 17, 2017 | 7.231 | 7.231 | 6.935 | 6.935 | 22,845 | -0.36(-4.94%) |
Aug 16, 2017 | 7.312 | 7.352 | 7.275 | 7.296 | 50,441 | -0.00(-0.02%) |
Aug 15, 2017 | 7.389 | 7.389 | 7.221 | 7.297 | 97,793 | +0.01(+0.07%) |
Aug 14, 2017 | 6.990 | 7.292 | 6.990 | 7.292 | 104,452 | +0.37(+5.34%) |
Aug 11, 2017 | 6.870 | 6.976 | 6.763 | 6.923 | 69,310 | +0.01(+0.11%) |
Aug 10, 2017 | 7.214 | 7.214 | 6.915 | 6.915 | 79,231 | -0.36(-4.95%) |
Aug 09, 2017 | 7.160 | 7.275 | 7.150 | 7.275 | 45,086 | -0.03(-0.37%) |
Aug 08, 2017 | 7.365 | 7.442 | 7.286 | 7.302 | 57,654 | -0.04(-0.61%) |
Aug 07, 2017 | 7.201 | 7.347 | 7.191 | 7.347 | 51,881 | +0.24(+3.40%) |
Aug 04, 2017 | 7.170 | 7.227 | 7.098 | 7.106 | 46,010 | -0.04(-0.57%) |
Aug 03, 2017 | 7.091 | 7.158 | 7.091 | 7.146 | 17,121 | -0.06(-0.77%) |
Aug 02, 2017 | 7.322 | 7.359 | 7.070 | 7.201 | 31,215 | +0.01(+0.19%) |
Aug 01, 2017 | 7.155 | 7.200 | 7.132 | 7.187 | 18,093 | +0.08(+1.10%) |
Jul 31, 2017 | 7.267 | 7.267 | 7.067 | 7.110 | 44,853 | -0.07(-0.93%) |
Jul 28, 2017 | 7.079 | 7.244 | 7.079 | 7.176 | 50,662 | -0.03(-0.42%) |
Jul 27, 2017 | 7.517 | 7.517 | 7.046 | 7.206 | 133,291 | -0.25(-3.33%) |
Jul 26, 2017 | 7.485 | 7.500 | 7.352 | 7.455 | 37,787 | +0.15(+2.10%) |
Jul 25, 2017 | 7.225 | 7.302 | 7.186 | 7.302 | 35,978 | +0.01(+0.14%) |
Jul 24, 2017 | 7.344 | 7.344 | 7.271 | 7.292 | 46,083 | -0.09(-1.16%) |
Jul 21, 2017 | 7.359 | 7.378 | 7.299 | 7.377 | 42,280 | -0.02(-0.33%) |
Jul 20, 2017 | 7.501 | 7.501 | 7.317 | 7.401 | 85,361 | -0.07(-0.95%) |
Jul 19, 2017 | 7.381 | 7.472 | 7.370 | 7.472 | 91,921 | +0.17(+2.34%) |
Jul 18, 2017 | 7.292 | 7.301 | 7.198 | 7.301 | 60,189 | -0.01(-0.11%) |
Jul 17, 2017 | 7.344 | 7.348 | 7.251 | 7.309 | 225,816 | -0.03(-0.44%) |
Jul 14, 2017 | 7.230 | 7.356 | 7.230 | 7.342 | 127,531 | +0.18(+2.53%) |
Jul 13, 2017 | 7.251 | 7.300 | 7.113 | 7.161 | 111,431 | -0.05(-0.66%) |
Jul 12, 2017 | 7.075 | 7.216 | 7.061 | 7.209 | 96,537 | +0.24(+3.44%) |
Jul 11, 2017 | 6.841 | 6.987 | 6.841 | 6.969 | 76,597 | +0.10(+1.50%) |
Jul 10, 2017 | 6.778 | 6.878 | 6.690 | 6.866 | 85,262 | +0.16(+2.36%) |
Jul 07, 2017 | 6.540 | 6.747 | 6.540 | 6.707 | 100,377 | +0.21(+3.30%) |
Jul 06, 2017 | 6.413 | 6.581 | 6.392 | 6.493 | 31,264 | -0.09(-1.42%) |
Jul 05, 2017 | 6.356 | 6.596 | 6.356 | 6.586 | 387,171 | +0.32(+5.07%) |
Jul 03, 2017 | 6.613 | 6.613 | 6.269 | 6.269 | 122,669 | -0.23(-3.55%) |
Jun 30, 2017 | 6.580 | 6.654 | 6.491 | 6.499 | 118,644 | -0.05(-0.77%) |
Jun 29, 2017 | 6.725 | 6.735 | 6.402 | 6.550 | 145,107 | -0.34(-4.94%) |
Jun 28, 2017 | 6.662 | 6.897 | 6.639 | 6.890 | 49,284 | +0.27(+4.00%) |
Jun 27, 2017 | 6.865 | 6.906 | 6.625 | 6.625 | 105,252 | -0.38(-5.43%) |
Jun 26, 2017 | 7.234 | 7.234 | 6.945 | 7.006 | 46,243 | -0.13(-1.75%) |
Jun 23, 2017 | 7.044 | 7.208 | 7.044 | 7.131 | 77,877 | +0.01(+0.10%) |
Jun 22, 2017 | 7.211 | 7.211 | 7.074 | 7.123 | 33,479 | -0.04(-0.59%) |
Jun 21, 2017 | 7.044 | 7.176 | 7.044 | 7.165 | 36,126 | +0.14(+1.94%) |
Jun 20, 2017 | 7.314 | 7.314 | 7.029 | 7.029 | 72,530 | -0.25(-3.37%) |
Jun 19, 2017 | 7.181 | 7.274 | 7.174 | 7.274 | 59,865 | +0.29(+4.17%) |
Jun 16, 2017 | 7.115 | 7.115 | 6.942 | 6.983 | 118,067 | -0.05(-0.77%) |
Jun 15, 2017 | 6.953 | 7.040 | 6.944 | 7.037 | 82,264 | -0.05(-0.65%) |
Jun 14, 2017 | 7.305 | 7.423 | 7.061 | 7.083 | 81,660 | -0.19(-2.55%) |
Jun 13, 2017 | 7.276 | 7.394 | 7.199 | 7.268 | 220,241 | +0.11(+1.53%) |
Jun 12, 2017 | 7.052 | 7.223 | 6.823 | 7.159 | 273,885 | -0.04(-0.52%) |
Jun 09, 2017 | 8.070 | 8.070 | 7.001 | 7.196 | 490,554 | -0.71(-8.95%) |
Jun 08, 2017 | 7.765 | 7.904 | 7.661 | 7.904 | 92,194 | +0.26(+3.40%) |
Jun 07, 2017 | 7.657 | 7.686 | 7.578 | 7.644 | 137,521 | +0.10(+1.30%) |
Jun 06, 2017 | 7.475 | 7.664 | 7.385 | 7.546 | 137,706 | +0.01(+0.18%) |
Jun 05, 2017 | 7.542 | 7.598 | 7.486 | 7.533 | 108,790 | +0.05(+0.63%) |
Jun 02, 2017 | 7.342 | 7.492 | 7.342 | 7.486 | 72,469 | +0.20(+2.72%) |
Jun 01, 2017 | 7.380 | 7.380 | 7.222 | 7.288 | 115,369 | +0.00(+0.01%) |
May 31, 2017 | 7.458 | 7.458 | 7.250 | 7.287 | 92,638 | -0.03(-0.37%) |
May 30, 2017 | 7.307 | 7.375 | 7.287 | 7.314 | 192,422 | +0.05(+0.65%) |
May 26, 2017 | 7.123 | 7.267 | 7.123 | 7.267 | 23,002 | +0.06(+0.88%) |
May 25, 2017 | 7.125 | 7.211 | 7.065 | 7.203 | 133,554 | +0.09(+1.22%) |
May 24, 2017 | 7.117 | 7.122 | 7.068 | 7.117 | 85,331 | +0.10(+1.38%) |
May 23, 2017 | 7.143 | 7.143 | 6.975 | 7.019 | 98,712 | -0.09(-1.21%) |
May 22, 2017 | 6.954 | 7.105 | 6.954 | 7.105 | 96,580 | +0.20(+2.90%) |
May 19, 2017 | 6.844 | 6.980 | 6.844 | 6.905 | 186,175 | +0.14(+2.00%) |
May 18, 2017 | 6.538 | 6.780 | 6.472 | 6.769 | 57,869 | +0.17(+2.51%) |
May 17, 2017 | 6.923 | 6.980 | 6.576 | 6.604 | 156,938 | -0.48(-6.71%) |
May 16, 2017 | 6.987 | 7.079 | 6.985 | 7.079 | 13,725 | +0.18(+2.61%) |
May 15, 2017 | 6.776 | 6.960 | 6.776 | 6.899 | 77,754 | +0.17(+2.53%) |
May 12, 2017 | 6.733 | 6.733 | 6.682 | 6.729 | 19,146 | +0.04(+0.53%) |
May 11, 2017 | 6.653 | 6.726 | 6.526 | 6.693 | 33,672 | +0.06(+0.95%) |
May 10, 2017 | 6.519 | 6.659 | 6.519 | 6.630 | 180,508 | +0.18(+2.82%) |
May 09, 2017 | 6.431 | 6.460 | 6.431 | 6.448 | 16,226 | +0.08(+1.25%) |
May 08, 2017 | 6.411 | 6.411 | 6.328 | 6.368 | 15,449 | -0.00(-0.05%) |
May 05, 2017 | 6.405 | 6.405 | 6.344 | 6.372 | 33,450 | +0.02(+0.39%) |
May 04, 2017 | 6.350 | 6.411 | 6.315 | 6.347 | 37,922 | -0.02(-0.31%) |
May 03, 2017 | 6.252 | 6.386 | 6.252 | 6.367 | 77,064 | +0.10(+1.61%) |
May 02, 2017 | 6.281 | 6.319 | 6.263 | 6.266 | 20,033 | -0.05(-0.82%) |
May 01, 2017 | 6.264 | 6.318 | 6.216 | 6.318 | 50,933 | +0.07(+1.11%) |
Apr 28, 2017 | 6.460 | 6.460 | 6.186 | 6.249 | 145,086 | -0.24(-3.66%) |
Apr 27, 2017 | 6.425 | 6.490 | 6.425 | 6.486 | 23,051 | +0.14(+2.19%) |
Apr 26, 2017 | 6.412 | 6.416 | 6.347 | 6.347 | 82,276 | -0.07(-1.13%) |
Apr 25, 2017 | 6.371 | 6.422 | 6.351 | 6.419 | 74,760 | +0.11(+1.71%) |
Apr 24, 2017 | 6.330 | 6.333 | 6.257 | 6.311 | 57,315 | +0.18(+2.92%) |
Apr 21, 2017 | 6.146 | 6.150 | 6.077 | 6.132 | 30,641 | -0.03(-0.48%) |
Apr 20, 2017 | 6.083 | 6.167 | 6.055 | 6.162 | 68,157 | +0.14(+2.26%) |
Apr 19, 2017 | 6.003 | 6.075 | 6.003 | 6.026 | 57,228 | +0.10(+1.70%) |
Apr 18, 2017 | 5.824 | 5.925 | 5.824 | 5.925 | 30,924 | +0.05(+0.84%) |
Apr 17, 2017 | 5.847 | 5.876 | 5.730 | 5.876 | 127,505 | -0.05(-0.81%) |
Apr 13, 2017 | 5.825 | 5.923 | 5.803 | 5.923 | 33,031 | +0.07(+1.27%) |
Apr 12, 2017 | 6.043 | 6.043 | 5.811 | 5.849 | 185,091 | -0.18(-2.95%) |
Apr 11, 2017 | 6.091 | 6.091 | 5.917 | 6.027 | 154,721 | -0.11(-1.74%) |
Apr 10, 2017 | 6.209 | 6.225 | 6.088 | 6.133 | 78,272 | -0.08(-1.22%) |
Apr 07, 2017 | 6.152 | 6.268 | 6.152 | 6.209 | 29,162 | +0.05(+0.79%) |
Apr 06, 2017 | 6.156 | 6.169 | 6.098 | 6.160 | 21,745 | -0.02(-0.36%) |
Apr 05, 2017 | 6.293 | 6.345 | 6.183 | 6.183 | 28,916 | -0.04(-0.68%) |
Apr 04, 2017 | 6.274 | 6.302 | 6.195 | 6.225 | 261,441 | -0.07(-1.04%) |
Apr 03, 2017 | 6.376 | 6.409 | 6.251 | 6.291 | 72,457 | -0.11(-1.78%) |
Mar 31, 2017 | 6.382 | 6.415 | 6.370 | 6.405 | 334,120 | +0.04(+0.59%) |
Mar 30, 2017 | 6.373 | 6.392 | 6.363 | 6.367 | 38,267 | +0.06(+1.02%) |
Mar 29, 2017 | 6.352 | 6.352 | 6.251 | 6.303 | 15,782 | -0.02(-0.35%) |
Mar 28, 2017 | 6.319 | 6.358 | 6.297 | 6.325 | 28,509 | +0.05(+0.73%) |
Mar 27, 2017 | 6.248 | 6.282 | 6.102 | 6.279 | 30,542 | +0.02(+0.32%) |
Mar 24, 2017 | 6.311 | 6.403 | 5.887 | 6.259 | 36,998 | +0.07(+1.10%) |
Mar 23, 2017 | 6.205 | 6.224 | 6.191 | 6.191 | 11,987 | -0.02(-0.34%) |
Mar 22, 2017 | 6.116 | 6.212 | 6.064 | 6.212 | 56,292 | +0.09(+1.48%) |
Mar 21, 2017 | 6.438 | 6.438 | 6.122 | 6.122 | 72,688 | -0.23(-3.67%) |
Mar 20, 2017 | 6.367 | 6.415 | 6.355 | 6.355 | 55,734 | +0.06(+0.98%) |
Mar 17, 2017 | 6.294 | 6.294 | 6.255 | 6.293 | 16,534 | +0.06(+0.93%) |
Mar 16, 2017 | 6.283 | 6.322 | 6.234 | 6.235 | 25,122 | +0.04(+0.59%) |
Mar 15, 2017 | 6.330 | 6.330 | 6.138 | 6.198 | 30,403 | +0.01(+0.09%) |
Mar 14, 2017 | 6.228 | 6.231 | 6.110 | 6.193 | 83,953 | -0.04(-0.61%) |
Mar 13, 2017 | 6.236 | 6.263 | 6.218 | 6.231 | 36,436 | -0.01(-0.08%) |
Mar 10, 2017 | 6.159 | 6.260 | 6.159 | 6.236 | 120,069 | +0.15(+2.52%) |
Mar 09, 2017 | 6.054 | 6.097 | 6.054 | 6.083 | 58,757 | +0.02(+0.29%) |
Mar 08, 2017 | 6.099 | 6.139 | 6.065 | 6.065 | 19,902 | +0.00(+0.05%) |
Mar 07, 2017 | 6.035 | 6.079 | 6.020 | 6.062 | 23,295 | +0.11(+1.82%) |
Mar 06, 2017 | 6.024 | 6.024 | 5.893 | 5.954 | 28,404 | -0.06(-1.00%) |
Mar 03, 2017 | 5.984 | 6.026 | 5.950 | 6.014 | 37,633 | +0.01(+0.22%) |
Mar 02, 2017 | 6.139 | 6.139 | 6.001 | 6.001 | 35,573 | -0.09(-1.53%) |
Mar 01, 2017 | 6.011 | 6.094 | 5.957 | 6.094 | 57,425 | +0.18(+2.96%) |
Feb 28, 2017 | 6.018 | 6.022 | 5.916 | 5.919 | 50,823 | -0.11(-1.84%) |
Feb 27, 2017 | 5.997 | 6.065 | 5.997 | 6.030 | 19,865 | +0.06(+0.99%) |
Feb 24, 2017 | 5.819 | 5.992 | 5.763 | 5.971 | 56,104 | +0.00(+0.07%) |
Feb 23, 2017 | 6.096 | 6.096 | 5.912 | 5.966 | 74,317 | -0.15(-2.49%) |
Feb 22, 2017 | 6.172 | 6.172 | 6.078 | 6.119 | 66,247 | -0.03(-0.51%) |
Feb 21, 2017 | 6.076 | 6.150 | 6.076 | 6.150 | 96,144 | +0.17(+2.81%) |
Feb 17, 2017 | 5.982 | 5.982 | 5.982 | 0 | +0.05(+0.84%) | |
Feb 16, 2017 | 5.924 | 5.932 | 5.872 | 5.932 | 68,221 | +0.05(+0.82%) |
Feb 15, 2017 | 5.787 | 5.884 | 5.787 | 5.884 | 13,819 | +0.06(+1.09%) |
Feb 14, 2017 | 5.835 | 5.835 | 5.751 | 5.821 | 55,586 | -0.01(-0.19%) |
Feb 13, 2017 | 5.866 | 5.866 | 5.810 | 5.832 | 29,391 | +0.05(+0.79%) |
Feb 10, 2017 | 5.890 | 5.890 | 5.674 | 5.786 | 72,318 | -0.06(-0.95%) |
Feb 09, 2017 | 5.916 | 5.916 | 5.835 | 5.842 | 30,180 | -0.07(-1.26%) |
Feb 08, 2017 | 5.921 | 5.984 | 5.915 | 5.916 | 39,817 | -0.00(-0.08%) |
Feb 07, 2017 | 5.916 | 5.954 | 5.878 | 5.921 | 59,362 | +0.06(+0.95%) |
Feb 06, 2017 | 5.881 | 5.881 | 5.851 | 5.865 | 27,676 | +0.01(+0.13%) |
Feb 03, 2017 | 5.876 | 5.877 | 5.834 | 5.857 | 113,135 | +0.05(+0.86%) |
Feb 02, 2017 | 5.790 | 5.818 | 5.787 | 5.807 | 14,670 | -0.02(-0.28%) |
Feb 01, 2017 | 5.794 | 5.825 | 5.767 | 5.824 | 27,885 | +0.13(+2.29%) |
Jan 31, 2017 | 5.754 | 5.754 | 5.626 | 5.693 | 79,252 | -0.17(-2.85%) |
Jan 30, 2017 | 5.979 | 5.979 | 5.805 | 5.860 | 95,725 | -0.10(-1.74%) |
Jan 27, 2017 | 5.811 | 5.986 | 5.811 | 5.964 | 80,647 | +0.12(+2.14%) |
Jan 26, 2017 | 5.966 | 5.966 | 5.809 | 5.839 | 56,709 | -0.07(-1.19%) |
Jan 25, 2017 | 5.797 | 5.910 | 5.797 | 5.910 | 140,120 | +0.18(+3.17%) |
Jan 24, 2017 | 5.577 | 5.728 | 5.577 | 5.728 | 25,837 | +0.20(+3.68%) |
Jan 23, 2017 | 5.733 | 5.733 | 5.432 | 5.525 | 106,571 | -0.16(-2.88%) |
Jan 20, 2017 | 5.642 | 5.767 | 5.642 | 5.689 | 68,406 | +0.09(+1.62%) |
Jan 19, 2017 | 5.661 | 5.726 | 5.564 | 5.598 | 65,334 | -0.02(-0.35%) |
Jan 18, 2017 | 5.575 | 5.669 | 5.513 | 5.618 | 53,772 | +0.12(+2.11%) |
Jan 17, 2017 | 5.612 | 5.635 | 5.487 | 5.501 | 47,356 | -0.19(-3.30%) |
Jan 13, 2017 | 5.689 | 5.689 | 5.689 | 0 | +0.09(+1.53%) | |
Jan 12, 2017 | 5.770 | 5.770 | 5.468 | 5.603 | 69,529 | -0.07(-1.24%) |
Jan 11, 2017 | 5.696 | 5.696 | 5.650 | 5.674 | 39,681 | +0.02(+0.38%) |
Jan 10, 2017 | 5.688 | 5.688 | 5.642 | 5.652 | 57,375 | +0.05(+0.90%) |
Jan 09, 2017 | 5.562 | 5.665 | 5.562 | 5.602 | 73,169 | +0.08(+1.52%) |
Jan 06, 2017 | 5.502 | 5.531 | 5.499 | 5.519 | 66,975 | +0.06(+1.18%) |
Jan 05, 2017 | 5.473 | 5.541 | 5.413 | 5.454 | 74,650 | -0.05(-0.83%) |
Jan 04, 2017 | 5.558 | 5.558 | 5.500 | 5.500 | 117,194 | +0.04(+0.68%) |
Jan 03, 2017 | 5.552 | 5.623 | 5.430 | 5.463 | 97,748 | -0.02(-0.38%) |
Dec 30, 2016 | 5.484 | 5.484 | 5.484 | 0 | -0.15(-2.74%) | |
Dec 29, 2016 | 5.703 | 5.703 | 5.532 | 5.638 | 119,021 | -0.08(-1.31%) |
Dec 28, 2016 | 5.835 | 5.835 | 5.711 | 5.713 | 92,072 | -0.16(-2.73%) |
Dec 27, 2016 | 5.778 | 5.906 | 5.778 | 5.873 | 224,271 | +0.14(+2.47%) |
Dec 23, 2016 | 5.732 | 5.732 | 5.732 | 0 | +0.04(+0.67%) | |
Dec 22, 2016 | 5.752 | 5.756 | 5.693 | 5.693 | 67,863 | +0.03(+0.57%) |
Dec 21, 2016 | 5.670 | 5.725 | 5.661 | 5.661 | 43,112 | -0.03(-0.58%) |
Dec 20, 2016 | 5.657 | 5.712 | 5.657 | 5.694 | 90,043 | +0.07(+1.24%) |
Dec 19, 2016 | 5.530 | 5.624 | 5.530 | 5.624 | 52,552 | +0.15(+2.65%) |
Dec 16, 2016 | 5.642 | 5.648 | 5.427 | 5.479 | 267,410 | -0.15(-2.64%) |
Dec 15, 2016 | 5.571 | 5.640 | 5.503 | 5.627 | 98,649 | +0.19(+3.47%) |
Dec 14, 2016 | 5.477 | 5.518 | 5.439 | 5.439 | 139,356 | -0.06(-1.06%) |
Dec 13, 2016 | 5.459 | 5.537 | 5.459 | 5.497 | 66,129 | +0.18(+3.48%) |
Dec 12, 2016 | 5.323 | 5.348 | 5.280 | 5.312 | 60,812 | -0.05(-0.95%) |
Dec 09, 2016 | 5.618 | 5.618 | 5.349 | 5.363 | 219,681 | -0.03(-0.65%) |
Dec 08, 2016 | 5.386 | 5.453 | 5.336 | 5.398 | 94,000 | +0.09(+1.75%) |
Dec 07, 2016 | 5.075 | 5.305 | 5.075 | 5.305 | 57,028 | +0.23(+4.55%) |
Dec 06, 2016 | 4.983 | 5.080 | 4.983 | 5.074 | 103,546 | +0.07(+1.30%) |
Dec 05, 2016 | 4.933 | 5.031 | 4.933 | 5.008 | 36,254 | +0.12(+2.39%) |
Dec 02, 2016 | 4.751 | 4.892 | 4.739 | 4.892 | 71,421 | +0.11(+2.32%) |
Dec 01, 2016 | 5.054 | 5.054 | 4.688 | 4.781 | 299,461 | -0.49(-9.23%) |
Nov 30, 2016 | 5.298 | 5.393 | 5.264 | 5.267 | 197,151 | -0.04(-0.84%) |
Nov 29, 2016 | 5.317 | 5.395 | 5.312 | 5.312 | 188,273 | -0.05(-0.85%) |
Nov 28, 2016 | 5.352 | 5.398 | 5.334 | 5.357 | 190,523 | -0.04(-0.78%) |
Nov 25, 2016 | 5.346 | 5.399 | 5.328 | 5.399 | 55,346 | +0.05(+0.94%) |
Nov 23, 2016 | 5.349 | 5.349 | 5.349 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 5.247 | 5.359 | 5.247 | 5.359 | 142,175 | +0.20(+3.78%) |
Nov 21, 2016 | 5.196 | 5.211 | 5.129 | 5.163 | 104,906 | +0.03(+0.50%) |
Nov 18, 2016 | 5.068 | 5.139 | 5.068 | 5.138 | 87,397 | +0.07(+1.40%) |
Nov 17, 2016 | 5.054 | 5.116 | 5.054 | 5.067 | 66,896 | +0.11(+2.19%) |
Nov 16, 2016 | 4.862 | 5.002 | 4.862 | 4.958 | 53,096 | -0.00(-0.05%) |
Nov 15, 2016 | 4.852 | 4.984 | 4.852 | 4.961 | 214,240 | +0.17(+3.62%) |
Nov 14, 2016 | 4.798 | 4.830 | 4.766 | 4.787 | 48,348 | -0.08(-1.67%) |
Nov 11, 2016 | 4.641 | 4.869 | 4.630 | 4.868 | 109,605 | +0.29(+6.44%) |
Nov 10, 2016 | 4.589 | 4.668 | 4.509 | 4.574 | 141,705 | -0.17(-3.67%) |
Nov 09, 2016 | 4.569 | 4.771 | 4.569 | 4.748 | 99,886 | -0.03(-0.69%) |
Nov 08, 2016 | 4.777 | 4.858 | 4.653 | 4.781 | 46,196 | -0.01(-0.31%) |
Nov 07, 2016 | 4.545 | 4.796 | 4.545 | 4.796 | 138,565 | +0.29(+6.45%) |
Nov 04, 2016 | 4.515 | 4.549 | 4.505 | 4.505 | 25,645 | -0.08(-1.85%) |
Nov 02, 2016 | 4.590 | 4,476 | -0.05(-1.11%) |