Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.25 | 14.70 | 14.17 | 14.56 | 161,008 | +0.40(+2.82%) |
Oct 30, 2017 | 13.57 | 14.22 | 13.44 | 14.16 | 116,841 | +0.49(+3.58%) |
Oct 27, 2017 | 13.96 | 13.99 | 13.19 | 13.67 | 130,921 | -0.26(-1.87%) |
Oct 26, 2017 | 13.67 | 14.02 | 13.53 | 13.93 | 102,487 | +0.24(+1.75%) |
Oct 25, 2017 | 14.15 | 14.43 | 13.38 | 13.69 | 237,553 | -0.51(-3.59%) |
Oct 24, 2017 | 14.47 | 14.64 | 14.07 | 14.20 | 166,040 | -0.06(-0.42%) |
Oct 23, 2017 | 13.73 | 14.43 | 13.01 | 14.26 | 371,229 | +0.53(+3.86%) |
Oct 20, 2017 | 14.95 | 15.11 | 13.62 | 13.73 | 293,661 | -1.19(-7.98%) |
Oct 19, 2017 | 14.81 | 14.96 | 14.17 | 14.92 | 185,156 | +0.02(+0.13%) |
Oct 18, 2017 | 15.40 | 15.40 | 14.59 | 14.90 | 300,064 | -0.35(-2.30%) |
Oct 17, 2017 | 14.60 | 15.45 | 14.36 | 15.25 | 596,857 | +0.89(+6.20%) |
Oct 16, 2017 | 13.48 | 14.65 | 13.35 | 14.36 | 536,889 | +1.11(+8.38%) |
Oct 13, 2017 | 13.02 | 13.50 | 13.02 | 13.25 | 199,194 | +0.20(+1.53%) |
Oct 12, 2017 | 12.72 | 13.30 | 12.61 | 13.05 | 255,188 | +0.37(+2.92%) |
Oct 11, 2017 | 12.62 | 12.78 | 12.48 | 12.68 | 125,026 | +0.06(+0.48%) |
Oct 10, 2017 | 12.50 | 12.78 | 12.33 | 12.62 | 139,853 | +0.18(+1.45%) |
Oct 09, 2017 | 12.37 | 12.50 | 12.16 | 12.44 | 88,886 | +0.00(+0.00%) |
Oct 06, 2017 | 12.55 | 12.72 | 12.27 | 12.44 | 122,273 | -0.15(-1.19%) |
Oct 05, 2017 | 12.63 | 12.81 | 12.27 | 12.59 | 189,965 | +0.05(+0.40%) |
Oct 04, 2017 | 12.20 | 12.72 | 12.14 | 12.54 | 148,981 | +0.17(+1.37%) |
Oct 03, 2017 | 12.63 | 12.81 | 12.02 | 12.37 | 202,161 | -0.27(-2.14%) |
Oct 02, 2017 | 11.99 | 12.76 | 11.99 | 12.64 | 305,224 | +0.66(+5.51%) |
Sep 29, 2017 | 11.71 | 12.12 | 11.71 | 11.98 | 216,046 | +0.27(+2.31%) |
Sep 28, 2017 | 11.36 | 11.99 | 11.36 | 11.71 | 149,705 | +0.25(+2.18%) |
Sep 27, 2017 | 11.64 | 11.78 | 11.37 | 11.46 | 179,904 | -0.12(-1.04%) |
Sep 26, 2017 | 11.17 | 11.79 | 11.17 | 11.58 | 147,682 | +0.52(+4.70%) |
Sep 25, 2017 | 11.67 | 11.95 | 10.97 | 11.06 | 204,882 | -0.45(-3.91%) |
Sep 22, 2017 | 11.67 | 11.76 | 11.40 | 11.51 | 116,853 | -0.08(-0.69%) |
Sep 21, 2017 | 11.37 | 11.75 | 11.10 | 11.59 | 263,178 | +0.21(+1.85%) |
Sep 20, 2017 | 12.39 | 12.51 | 11.31 | 11.38 | 234,827 | -0.92(-7.48%) |
Sep 19, 2017 | 11.90 | 13.06 | 11.80 | 12.30 | 694,055 | +0.50(+4.24%) |
Sep 18, 2017 | 11.33 | 11.89 | 11.25 | 11.80 | 450,338 | +0.57(+5.08%) |
Sep 15, 2017 | 11.58 | 11.69 | 11.11 | 11.23 | 180,508 | -0.45(-3.85%) |
Sep 14, 2017 | 11.60 | 11.75 | 11.42 | 11.68 | 295,275 | +0.08(+0.69%) |
Sep 13, 2017 | 11.30 | 11.65 | 10.96 | 11.60 | 216,960 | +0.24(+2.11%) |
Sep 12, 2017 | 10.79 | 11.43 | 10.72 | 11.36 | 205,359 | +0.62(+5.77%) |
Sep 11, 2017 | 10.14 | 10.90 | 9.880 | 10.74 | 139,605 | +0.52(+5.09%) |
Sep 08, 2017 | 11.08 | 11.08 | 10.13 | 10.22 | 157,968 | -0.92(-8.26%) |
Sep 07, 2017 | 11.33 | 11.37 | 10.96 | 11.14 | 109,726 | -0.09(-0.80%) |
Sep 06, 2017 | 10.99 | 11.37 | 10.87 | 11.23 | 209,060 | +0.24(+2.18%) |
Sep 05, 2017 | 10.74 | 11.18 | 10.63 | 10.99 | 255,488 | +0.13(+1.20%) |
Sep 01, 2017 | 11.17 | 11.24 | 10.63 | 10.86 | 168,532 | -0.19(-1.72%) |
Aug 31, 2017 | 10.98 | 11.24 | 10.97 | 11.05 | 149,866 | +0.12(+1.10%) |
Aug 30, 2017 | 10.55 | 11.04 | 10.54 | 10.93 | 110,973 | +0.36(+3.41%) |
Aug 29, 2017 | 10.33 | 10.60 | 10.18 | 10.57 | 98,848 | +0.18(+1.73%) |
Aug 28, 2017 | 10.22 | 10.46 | 9.905 | 10.39 | 133,530 | +0.12(+1.17%) |
Aug 25, 2017 | 10.37 | 10.49 | 10.16 | 10.27 | 67,630 | -0.10(-0.96%) |
Aug 24, 2017 | 9.970 | 10.45 | 9.970 | 10.37 | 96,570 | +0.43(+4.33%) |
Aug 23, 2017 | 10.20 | 10.34 | 9.870 | 9.940 | 91,944 | -0.30(-2.93%) |
Aug 22, 2017 | 10.15 | 10.35 | 10.04 | 10.24 | 136,898 | +0.10(+0.99%) |
Aug 21, 2017 | 9.970 | 10.14 | 9.780 | 10.14 | 222,559 | +0.46(+4.75%) |
Aug 18, 2017 | 9.540 | 9.849 | 9.090 | 9.680 | 740,653 | -0.46(-4.54%) |
Aug 17, 2017 | 10.78 | 10.85 | 10.13 | 10.14 | 143,989 | -0.51(-4.79%) |
Aug 16, 2017 | 11.09 | 11.09 | 10.35 | 10.65 | 156,587 | -0.34(-3.09%) |
Aug 15, 2017 | 11.03 | 11.45 | 10.86 | 10.99 | 164,276 | -0.04(-0.36%) |
Aug 14, 2017 | 10.85 | 11.25 | 10.50 | 11.03 | 269,065 | +0.53(+5.05%) |
Aug 11, 2017 | 10.42 | 11.21 | 10.06 | 10.50 | 252,540 | +0.00(+0.00%) |
Aug 10, 2017 | 11.01 | 11.74 | 10.03 | 10.50 | 474,363 | +0.86(+8.92%) |
Aug 09, 2017 | 9.430 | 9.679 | 9.183 | 9.640 | 124,983 | +0.20(+2.12%) |
Aug 08, 2017 | 9.280 | 9.545 | 9.280 | 9.440 | 110,430 | +0.17(+1.83%) |
Aug 07, 2017 | 8.880 | 9.470 | 8.860 | 9.270 | 83,919 | +0.30(+3.34%) |
Aug 04, 2017 | 8.370 | 9.120 | 8.370 | 8.970 | 91,191 | +0.75(+9.12%) |
Aug 03, 2017 | 8.750 | 8.960 | 8.130 | 8.220 | 59,143 | -0.51(-5.84%) |
Aug 02, 2017 | 9.080 | 9.080 | 8.500 | 8.730 | 64,224 | -0.08(-0.91%) |
Aug 01, 2017 | 8.870 | 8.950 | 8.561 | 8.810 | 27,945 | -0.02(-0.23%) |
Jul 31, 2017 | 9.110 | 9.191 | 8.730 | 8.830 | 38,663 | -0.28(-3.07%) |
Jul 28, 2017 | 8.730 | 9.250 | 8.636 | 9.110 | 53,017 | +0.33(+3.76%) |
Jul 27, 2017 | 9.450 | 9.450 | 8.630 | 8.780 | 102,854 | -0.67(-7.09%) |
Jul 26, 2017 | 9.000 | 9.550 | 8.825 | 9.450 | 138,234 | +0.48(+5.35%) |
Jul 25, 2017 | 9.181 | 9.181 | 8.890 | 8.970 | 51,667 | +0.00(+0.00%) |
Jul 24, 2017 | 9.160 | 9.210 | 8.750 | 8.970 | 57,957 | -0.09(-0.99%) |
Jul 21, 2017 | 9.140 | 9.140 | 8.650 | 9.060 | 153,892 | -0.08(-0.88%) |
Jul 20, 2017 | 9.310 | 9.450 | 8.970 | 9.140 | 49,356 | -0.17(-1.83%) |
Jul 19, 2017 | 9.000 | 9.410 | 8.840 | 9.310 | 99,357 | +0.33(+3.67%) |
Jul 18, 2017 | 8.860 | 9.142 | 8.700 | 8.980 | 69,421 | +0.05(+0.56%) |
Jul 17, 2017 | 9.000 | 9.364 | 8.840 | 8.930 | 111,271 | -0.08(-0.85%) |
Jul 14, 2017 | 9.165 | 8.300 | 9.006 | 197,566 | +0.60(+7.09%) | |
Jul 13, 2017 | 8.420 | 8.540 | 8.180 | 8.410 | 30,341 | -0.01(-0.12%) |
Jul 12, 2017 | 8.400 | 8.720 | 8.360 | 8.420 | 50,546 | +0.14(+1.69%) |
Jul 11, 2017 | 8.510 | 8.510 | 8.186 | 8.280 | 41,205 | -0.22(-2.59%) |
Jul 10, 2017 | 8.510 | 8.590 | 8.350 | 8.500 | 37,226 | -0.01(-0.12%) |
Jul 07, 2017 | 8.440 | 8.590 | 8.190 | 8.510 | 74,240 | -0.04(-0.47%) |
Jul 06, 2017 | 8.550 | 8.750 | 8.380 | 8.550 | 81,582 | +0.07(+0.83%) |
Jul 05, 2017 | 8.330 | 8.789 | 8.330 | 8.480 | 104,194 | +0.17(+2.05%) |
Jul 03, 2017 | 8.430 | 8.500 | 8.180 | 8.310 | 31,777 | -0.13(-1.54%) |
Jun 30, 2017 | 8.400 | 8.480 | 8.200 | 8.440 | 27,164 | +0.04(+0.48%) |
Jun 29, 2017 | 8.300 | 8.508 | 8.300 | 8.400 | 44,485 | +0.10(+1.20%) |
Jun 28, 2017 | 8.140 | 8.300 | 8.020 | 8.300 | 36,951 | +0.21(+2.60%) |
Jun 27, 2017 | 8.100 | 8.250 | 8.042 | 8.090 | 65,723 | +0.06(+0.75%) |
Jun 26, 2017 | 8.270 | 8.520 | 7.890 | 8.030 | 53,535 | -0.26(-3.14%) |
Jun 23, 2017 | 8.290 | 8.680 | 8.191 | 8.290 | 104,166 | +0.01(+0.12%) |
Jun 22, 2017 | 8.120 | 8.473 | 8.020 | 8.280 | 61,037 | +0.17(+2.10%) |
Jun 21, 2017 | 7.980 | 8.130 | 7.955 | 8.110 | 21,698 | +0.10(+1.25%) |
Jun 20, 2017 | 8.110 | 8.150 | 8.000 | 8.010 | 14,521 | -0.16(-1.96%) |
Jun 19, 2017 | 8.150 | 8.210 | 7.875 | 8.170 | 15,695 | +0.08(+0.99%) |
Jun 16, 2017 | 8.000 | 8.280 | 7.800 | 8.090 | 55,132 | +0.11(+1.38%) |
Jun 15, 2017 | 8.430 | 8.490 | 7.950 | 7.980 | 46,250 | -0.44(-5.23%) |
Jun 14, 2017 | 8.590 | 8.630 | 8.306 | 8.420 | 71,955 | -0.16(-1.86%) |
Jun 13, 2017 | 8.730 | 8.730 | 8.476 | 8.580 | 36,691 | -0.13(-1.49%) |
Jun 12, 2017 | 8.410 | 8.710 | 8.330 | 8.710 | 71,918 | +0.31(+3.69%) |
Jun 09, 2017 | 9.040 | 9.140 | 8.290 | 8.400 | 122,228 | -0.65(-7.18%) |
Jun 08, 2017 | 8.650 | 9.090 | 8.590 | 9.050 | 129,929 | +0.38(+4.38%) |
Jun 07, 2017 | 8.250 | 8.880 | 8.250 | 8.670 | 129,072 | +0.42(+5.09%) |
Jun 06, 2017 | 8.130 | 8.380 | 8.025 | 8.250 | 31,281 | +0.14(+1.73%) |
Jun 05, 2017 | 8.250 | 8.250 | 7.850 | 8.110 | 49,528 | -0.16(-1.93%) |
Jun 02, 2017 | 8.100 | 8.390 | 7.950 | 8.270 | 60,432 | +0.17(+2.10%) |
Jun 01, 2017 | 8.130 | 8.200 | 7.940 | 8.100 | 31,739 | +0.03(+0.37%) |
May 31, 2017 | 8.420 | 8.435 | 8.020 | 8.070 | 73,390 | -0.31(-3.70%) |
May 30, 2017 | 8.350 | 8.500 | 8.280 | 8.380 | 56,276 | +0.13(+1.58%) |
May 26, 2017 | 8.500 | 8.630 | 8.060 | 8.250 | 35,995 | -0.08(-0.96%) |
May 25, 2017 | 8.160 | 8.400 | 7.601 | 8.330 | 44,368 | +0.17(+2.08%) |
May 24, 2017 | 8.370 | 8.490 | 8.010 | 8.160 | 33,755 | -0.14(-1.69%) |
May 23, 2017 | 8.240 | 8.550 | 8.061 | 8.300 | 137,647 | +0.07(+0.85%) |
May 22, 2017 | 8.020 | 8.395 | 8.020 | 8.230 | 73,980 | +0.20(+2.49%) |
May 19, 2017 | 7.460 | 8.160 | 7.460 | 8.030 | 80,488 | +0.59(+7.93%) |
May 18, 2017 | 7.450 | 7.550 | 7.030 | 7.440 | 107,705 | +0.02(+0.27%) |
May 17, 2017 | 7.620 | 7.670 | 7.240 | 7.420 | 63,937 | -0.24(-3.13%) |
May 16, 2017 | 7.850 | 7.850 | 7.510 | 7.660 | 54,224 | -0.19(-2.42%) |
May 15, 2017 | 7.520 | 8.010 | 7.310 | 7.850 | 93,480 | +0.10(+1.29%) |
May 12, 2017 | 7.610 | 7.840 | 7.510 | 7.750 | 118,430 | +0.06(+0.78%) |
May 11, 2017 | 7.100 | 8.307 | 7.050 | 7.690 | 139,720 | -0.82(-9.64%) |
May 10, 2017 | 8.510 | 8.580 | 7.950 | 8.510 | 90,361 | +0.08(+0.95%) |
May 09, 2017 | 8.200 | 8.750 | 8.020 | 8.430 | 257,675 | +0.24(+2.93%) |
May 08, 2017 | 7.420 | 8.200 | 7.280 | 8.190 | 130,993 | +0.96(+13.28%) |
May 05, 2017 | 7.140 | 7.392 | 7.000 | 7.230 | 22,455 | +0.09(+1.26%) |
May 04, 2017 | 7.130 | 7.460 | 6.990 | 7.140 | 58,491 | +0.01(+0.14%) |
May 03, 2017 | 7.250 | 7.250 | 6.940 | 7.130 | 65,775 | +0.25(+3.63%) |
May 02, 2017 | 7.500 | 7.500 | 6.880 | 6.880 | 106,692 | -0.57(-7.65%) |
May 01, 2017 | 7.260 | 7.500 | 7.260 | 7.450 | 52,070 | +0.41(+5.82%) |
Apr 28, 2017 | 6.750 | 7.230 | 6.555 | 7.040 | 51,031 | +0.44(+6.67%) |
Apr 27, 2017 | 6.230 | 6.780 | 6.230 | 6.600 | 141,538 | +0.49(+8.02%) |
Apr 26, 2017 | 6.250 | 6.650 | 6.020 | 6.110 | 470,103 | +0.61(+11.09%) |
Apr 25, 2017 | 5.620 | 5.682 | 5.391 | 5.500 | 53,342 | -0.05(-0.90%) |
Apr 24, 2017 | 5.380 | 5.650 | 5.380 | 5.550 | 47,782 | +0.19(+3.54%) |
Apr 21, 2017 | 5.440 | 5.490 | 5.320 | 5.360 | 12,548 | -0.07(-1.29%) |
Apr 20, 2017 | 5.350 | 5.480 | 5.260 | 5.430 | 10,611 | +0.13(+2.45%) |
Apr 19, 2017 | 5.340 | 5.395 | 5.300 | 5.300 | 7,722 | +0.02(+0.38%) |
Apr 18, 2017 | 5.200 | 5.380 | 5.190 | 5.280 | 21,584 | +0.10(+1.93%) |
Apr 17, 2017 | 5.240 | 5.350 | 5.170 | 5.180 | 9,596 | -0.08(-1.52%) |
Apr 13, 2017 | 5.220 | 5.380 | 5.220 | 5.260 | 12,881 | -0.15(-2.77%) |
Apr 12, 2017 | 5.430 | 5.500 | 5.250 | 5.410 | 13,911 | -0.02(-0.37%) |
Apr 11, 2017 | 5.442 | 5.500 | 5.380 | 5.430 | 93,521 | -0.05(-0.91%) |
Apr 10, 2017 | 5.320 | 5.500 | 5.260 | 5.480 | 38,261 | +0.13(+2.43%) |
Apr 07, 2017 | 5.230 | 5.400 | 5.230 | 5.350 | 24,365 | +0.08(+1.52%) |
Apr 06, 2017 | 5.165 | 5.415 | 5.165 | 5.270 | 25,638 | +0.05(+0.96%) |
Apr 05, 2017 | 5.300 | 5.400 | 5.220 | 5.220 | 17,813 | -0.15(-2.79%) |
Apr 04, 2017 | 5.390 | 5.510 | 5.300 | 5.370 | 20,362 | -0.01(-0.19%) |
Apr 03, 2017 | 5.500 | 5.500 | 5.380 | 5.380 | 34,721 | -0.12(-2.18%) |
Mar 31, 2017 | 5.490 | 5.590 | 5.480 | 5.500 | 16,668 | +0.03(+0.55%) |
Mar 30, 2017 | 5.500 | 5.582 | 5.460 | 5.470 | 12,280 | -0.02(-0.36%) |
Mar 29, 2017 | 5.400 | 5.500 | 5.400 | 5.490 | 3,672 | +0.12(+2.23%) |
Mar 28, 2017 | 5.560 | 5.640 | 5.370 | 5.370 | 30,582 | -0.23(-4.11%) |
Mar 27, 2017 | 5.540 | 5.640 | 5.500 | 5.600 | 23,748 | +0.01(+0.18%) |
Mar 24, 2017 | 5.620 | 5.620 | 5.580 | 5.590 | 12,522 | +0.02(+0.36%) |
Mar 23, 2017 | 5.600 | 5.610 | 5.550 | 5.570 | 2,900 | -0.01(-0.18%) |
Mar 22, 2017 | 5.590 | 5.760 | 5.530 | 5.580 | 39,165 | +0.01(+0.18%) |
Mar 21, 2017 | 5.640 | 5.730 | 5.530 | 5.570 | 19,247 | -0.08(-1.42%) |
Mar 20, 2017 | 5.680 | 5.735 | 5.560 | 5.650 | 32,486 | -0.10(-1.74%) |
Mar 17, 2017 | 5.680 | 5.800 | 5.660 | 5.750 | 20,554 | +0.00(+0.00%) |
Mar 16, 2017 | 5.580 | 5.840 | 5.580 | 5.750 | 56,981 | +0.20(+3.60%) |
Mar 15, 2017 | 5.760 | 5.784 | 5.550 | 5.550 | 71,969 | -0.17(-2.97%) |
Mar 14, 2017 | 5.670 | 6.010 | 5.670 | 5.720 | 157,834 | +0.02(+0.35%) |
Mar 13, 2017 | 5.520 | 5.700 | 5.520 | 5.700 | 27,210 | +0.06(+1.06%) |
Mar 10, 2017 | 5.760 | 5.760 | 5.500 | 5.640 | 42,175 | -0.11(-1.91%) |
Mar 09, 2017 | 5.760 | 5.865 | 5.680 | 5.750 | 36,947 | -0.01(-0.17%) |
Mar 08, 2017 | 5.890 | 5.911 | 5.560 | 5.760 | 33,274 | -0.13(-2.21%) |
Mar 07, 2017 | 5.950 | 6.050 | 5.720 | 5.890 | 36,034 | -0.06(-1.01%) |
Mar 06, 2017 | 5.960 | 6.100 | 5.900 | 5.950 | 47,526 | -0.17(-2.78%) |
Mar 03, 2017 | 6.350 | 6.420 | 6.120 | 6.120 | 9,274 | -0.15(-2.39%) |
Mar 02, 2017 | 6.410 | 6.440 | 6.170 | 6.270 | 19,197 | -0.21(-3.24%) |
Mar 01, 2017 | 6.280 | 6.500 | 6.135 | 6.480 | 58,693 | +0.20(+3.18%) |
Feb 28, 2017 | 6.200 | 6.290 | 5.860 | 6.280 | 43,155 | +0.02(+0.32%) |
Feb 27, 2017 | 6.470 | 6.470 | 6.160 | 6.260 | 20,470 | -0.22(-3.40%) |
Feb 24, 2017 | 6.270 | 6.490 | 6.184 | 6.480 | 34,595 | +0.24(+3.85%) |
Feb 23, 2017 | 6.500 | 6.500 | 6.180 | 6.240 | 24,649 | -0.20(-3.11%) |
Feb 22, 2017 | 6.479 | 6.550 | 6.280 | 6.440 | 36,349 | -0.16(-2.42%) |
Feb 21, 2017 | 6.500 | 6.690 | 6.370 | 6.600 | 96,113 | +0.10(+1.54%) |
Feb 17, 2017 | 6.500 | 6.500 | 6.500 | 0 | +0.27(+4.33%) | |
Feb 16, 2017 | 6.440 | 6.440 | 5.956 | 6.230 | 28,594 | -0.20(-3.11%) |
Feb 15, 2017 | 6.350 | 6.500 | 6.200 | 6.430 | 122,195 | +0.11(+1.74%) |
Feb 14, 2017 | 6.220 | 6.330 | 6.010 | 6.320 | 71,755 | +0.10(+1.61%) |
Feb 13, 2017 | 5.940 | 6.290 | 5.800 | 6.220 | 64,409 | +0.33(+5.60%) |
Feb 10, 2017 | 6.160 | 6.160 | 5.690 | 5.890 | 135,656 | +0.34(+6.13%) |
Feb 09, 2017 | 5.720 | 5.860 | 5.460 | 5.550 | 92,693 | -0.21(-3.65%) |
Feb 08, 2017 | 5.960 | 5.960 | 5.625 | 5.760 | 13,085 | -0.21(-3.52%) |
Feb 07, 2017 | 5.960 | 6.000 | 5.790 | 5.970 | 13,263 | +0.00(+0.00%) |
Feb 06, 2017 | 5.550 | 6.130 | 5.510 | 5.970 | 89,105 | +0.48(+8.74%) |
Feb 03, 2017 | 5.480 | 5.490 | 5.410 | 5.490 | 15,663 | -0.07(-1.26%) |
Feb 02, 2017 | 5.430 | 5.600 | 5.350 | 5.560 | 17,604 | +0.05(+0.91%) |
Feb 01, 2017 | 5.480 | 5.700 | 5.325 | 5.510 | 57,538 | +0.11(+2.04%) |
Jan 31, 2017 | 5.280 | 5.470 | 5.210 | 5.400 | 27,726 | +0.00(+0.00%) |
Jan 30, 2017 | 5.400 | 5.589 | 5.160 | 5.400 | 92,140 | +0.00(+0.00%) |
Jan 27, 2017 | 5.500 | 5.600 | 5.280 | 5.400 | 67,339 | -0.10(-1.82%) |
Jan 26, 2017 | 5.350 | 5.650 | 5.200 | 5.500 | 143,181 | +0.12(+2.23%) |
Jan 25, 2017 | 5.450 | 5.790 | 5.159 | 5.380 | 599,418 | -0.45(-7.72%) |
Jan 24, 2017 | 4.370 | 6.360 | 4.360 | 5.830 | 2,969,444 | +1.72(+41.85%) |
Jan 23, 2017 | 4.200 | 4.320 | 4.050 | 4.110 | 14,943 | -0.15(-3.52%) |
Jan 20, 2017 | 4.200 | 4.310 | 4.140 | 4.260 | 7,424 | +0.13(+3.15%) |
Jan 19, 2017 | 4.170 | 4.324 | 4.020 | 4.130 | 15,294 | -0.17(-3.95%) |
Jan 18, 2017 | 4.140 | 4.410 | 4.140 | 4.300 | 5,243 | +0.12(+2.87%) |
Jan 17, 2017 | 4.330 | 4.330 | 4.180 | 4.180 | 3,905 | -0.15(-3.46%) |
Jan 13, 2017 | 4.330 | 4.330 | 4.330 | 0 | +0.13(+3.22%) | |
Jan 12, 2017 | 4.490 | 4.500 | 4.120 | 4.195 | 9,643 | -0.29(-6.57%) |
Jan 11, 2017 | 4.500 | 4.500 | 4.350 | 4.490 | 13,429 | -0.03(-0.66%) |
Jan 10, 2017 | 4.380 | 4.610 | 4.295 | 4.520 | 20,667 | +0.19(+4.39%) |
Jan 09, 2017 | 4.170 | 4.560 | 4.170 | 4.330 | 90,851 | +0.22(+5.48%) |
Jan 06, 2017 | 4.190 | 4.240 | 4.030 | 4.105 | 59,585 | +0.04(+0.86%) |
Jan 05, 2017 | 4.096 | 4.150 | 4.020 | 4.070 | 15,721 | +0.07(+1.75%) |
Jan 04, 2017 | 4.130 | 4.390 | 3.990 | 4.000 | 153,159 | -0.16(-3.85%) |
Jan 03, 2017 | 4.290 | 4.290 | 4.130 | 4.160 | 25,465 | -0.09(-2.12%) |
Dec 30, 2016 | 4.250 | 4.250 | 4.250 | 0 | +0.23(+5.72%) | |
Dec 29, 2016 | 4.120 | 4.120 | 4.010 | 4.020 | 27,448 | -0.16(-3.83%) |
Dec 28, 2016 | 4.220 | 4.290 | 4.120 | 4.180 | 10,043 | -0.08(-1.88%) |
Dec 27, 2016 | 4.240 | 4.290 | 4.190 | 4.260 | 40,329 | -0.02(-0.47%) |
Dec 23, 2016 | 4.280 | 4.280 | 4.280 | 0 | -0.09(-2.06%) | |
Dec 22, 2016 | 4.300 | 4.440 | 4.210 | 4.370 | 20,463 | -0.01(-0.23%) |
Dec 21, 2016 | 4.200 | 4.410 | 4.200 | 4.380 | 14,470 | +0.18(+4.29%) |
Dec 20, 2016 | 4.250 | 4.406 | 4.200 | 4.200 | 26,968 | -0.11(-2.55%) |
Dec 19, 2016 | 4.250 | 4.370 | 4.180 | 4.310 | 43,428 | +0.11(+2.62%) |
Dec 16, 2016 | 4.350 | 4.500 | 4.160 | 4.200 | 28,033 | -0.22(-4.98%) |
Dec 15, 2016 | 4.080 | 4.461 | 4.076 | 4.420 | 56,101 | +0.34(+8.33%) |
Dec 14, 2016 | 4.280 | 4.280 | 4.070 | 4.080 | 18,922 | -0.21(-4.90%) |
Dec 13, 2016 | 4.100 | 4.290 | 4.080 | 4.290 | 36,848 | +0.19(+4.63%) |
Dec 12, 2016 | 4.030 | 4.175 | 4.030 | 4.100 | 37,420 | +0.02(+0.61%) |
Dec 09, 2016 | 4.080 | 4.100 | 4.000 | 4.075 | 118,081 | +0.06(+1.37%) |
Dec 08, 2016 | 4.230 | 4.230 | 4.020 | 4.020 | 46,515 | -0.27(-6.29%) |
Dec 07, 2016 | 4.400 | 4.480 | 4.155 | 4.290 | 43,062 | -0.07(-1.61%) |
Dec 06, 2016 | 4.430 | 4.462 | 4.200 | 4.360 | 27,696 | +0.10(+2.35%) |
Dec 05, 2016 | 4.260 | 4.413 | 4.240 | 4.260 | 5,857 | +0.01(+0.24%) |
Dec 02, 2016 | 4.340 | 4.380 | 4.240 | 4.250 | 16,591 | -0.01(-0.23%) |
Dec 01, 2016 | 4.340 | 4.362 | 4.180 | 4.260 | 28,491 | -0.08(-1.84%) |
Nov 30, 2016 | 4.240 | 4.380 | 4.214 | 4.340 | 9,611 | +0.06(+1.40%) |
Nov 29, 2016 | 4.270 | 4.340 | 4.180 | 4.280 | 23,513 | -0.01(-0.23%) |
Nov 28, 2016 | 4.440 | 4.590 | 4.290 | 4.290 | 30,915 | -0.14(-3.16%) |
Nov 25, 2016 | 4.616 | 4.774 | 4.380 | 4.430 | 15,951 | -0.25(-5.34%) |
Nov 23, 2016 | 4.680 | 4.680 | 4.680 | 0 | -0.23(-4.68%) | |
Nov 22, 2016 | 4.850 | 5.210 | 4.810 | 4.910 | 62,092 | +0.08(+1.66%) |
Nov 21, 2016 | 5.150 | 5.200 | 4.710 | 4.830 | 97,271 | -0.23(-4.55%) |
Nov 18, 2016 | 5.340 | 5.340 | 4.600 | 5.060 | 50,099 | -0.29(-5.42%) |
Nov 17, 2016 | 5.414 | 5.446 | 5.150 | 5.350 | 23,234 | -0.13(-2.37%) |
Nov 16, 2016 | 5.380 | 5.710 | 5.379 | 5.480 | 30,809 | +0.17(+3.20%) |
Nov 15, 2016 | 5.050 | 5.380 | 5.050 | 5.310 | 12,626 | +0.24(+4.73%) |
Nov 14, 2016 | 5.260 | 5.480 | 5.000 | 5.070 | 31,566 | -0.33(-6.11%) |
Nov 11, 2016 | 5.000 | 5.490 | 5.000 | 5.400 | 36,109 | +0.40(+8.00%) |
Nov 10, 2016 | 5.000 | 4.700 | 5.000 | 31,019 | +0.29(+6.16%) | |
Nov 09, 2016 | 4.520 | 4.710 | 4.520 | 4.710 | 23,452 | +0.14(+3.06%) |
Nov 08, 2016 | 4.380 | 4.650 | 4.350 | 4.570 | 24,025 | +0.12(+2.58%) |
Nov 07, 2016 | 4.510 | 4.620 | 4.430 | 4.455 | 66,087 | +0.03(+0.56%) |
Nov 04, 2016 | 4.390 | 4.460 | 4.390 | 4.430 | 16,360 | +0.00(+0.00%) |
Nov 03, 2016 | 4.410 | 4.510 | 4.400 | 4.430 | 43,763 | -0.01(-0.23%) |
Nov 02, 2016 | 4.458 | 4.535 | 4.380 | 4.440 | 14,847 | -0.13(-2.84%) |