Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.850 | 6.930 | 6.670 | 6.920 | 420,409 | +0.12(+1.76%) |
Nov 29, 2017 | 7.000 | 7.020 | 6.700 | 6.800 | 477,791 | -0.16(-2.30%) |
Nov 28, 2017 | 6.770 | 7.015 | 6.720 | 6.960 | 451,876 | +0.23(+3.42%) |
Nov 27, 2017 | 6.750 | 7.240 | 6.650 | 6.730 | 1,120,440 | +0.03(+0.45%) |
Nov 24, 2017 | 6.700 | 6.800 | 6.580 | 6.700 | 329,510 | +0.04(+0.60%) |
Nov 22, 2017 | 6.650 | 6.705 | 6.600 | 6.660 | 507,558 | +0.03(+0.45%) |
Nov 21, 2017 | 6.580 | 6.900 | 6.530 | 6.630 | 543,700 | +0.13(+2.00%) |
Nov 20, 2017 | 7.000 | 7.040 | 6.360 | 6.500 | 890,945 | -0.40(-5.80%) |
Nov 17, 2017 | 6.700 | 7.100 | 6.360 | 6.900 | 873,839 | +0.26(+3.92%) |
Nov 16, 2017 | 6.010 | 6.680 | 6.010 | 6.640 | 907,992 | +0.68(+11.41%) |
Nov 15, 2017 | 6.000 | 6.100 | 5.720 | 5.960 | 708,082 | +0.01(+0.17%) |
Nov 14, 2017 | 5.720 | 5.990 | 5.700 | 5.950 | 622,738 | +0.27(+4.75%) |
Nov 13, 2017 | 5.380 | 5.770 | 5.360 | 5.680 | 586,529 | +0.37(+6.97%) |
Nov 10, 2017 | 5.000 | 5.390 | 5.000 | 5.310 | 658,851 | +0.42(+8.59%) |
Nov 09, 2017 | 4.760 | 4.980 | 4.660 | 4.890 | 315,160 | +0.12(+2.52%) |
Nov 08, 2017 | 5.010 | 5.340 | 4.690 | 4.770 | 670,927 | -0.18(-3.64%) |
Nov 07, 2017 | 4.450 | 4.980 | 4.447 | 4.950 | 719,400 | +0.55(+12.50%) |
Nov 06, 2017 | 4.400 | 4.560 | 4.339 | 4.400 | 492,576 | +0.19(+4.51%) |
Nov 03, 2017 | 4.050 | 4.250 | 4.030 | 4.210 | 112,363 | +0.14(+3.44%) |
Nov 02, 2017 | 4.040 | 4.070 | 3.950 | 4.070 | 111,391 | +0.05(+1.24%) |
Nov 01, 2017 | 4.100 | 4.140 | 4.000 | 4.020 | 197,622 | -0.07(-1.71%) |
Oct 31, 2017 | 4.120 | 4.180 | 4.000 | 4.090 | 257,668 | -0.03(-0.73%) |
Oct 30, 2017 | 4.010 | 4.170 | 4.010 | 4.120 | 174,683 | +0.09(+2.23%) |
Oct 27, 2017 | 3.940 | 4.080 | 3.890 | 4.030 | 119,275 | +0.07(+1.77%) |
Oct 26, 2017 | 3.880 | 3.960 | 3.860 | 3.960 | 92,332 | +0.08(+2.06%) |
Oct 25, 2017 | 4.000 | 4.040 | 3.880 | 3.880 | 217,814 | -0.09(-2.27%) |
Oct 24, 2017 | 4.170 | 4.180 | 3.930 | 3.970 | 323,387 | -0.21(-5.02%) |
Oct 23, 2017 | 4.250 | 4.270 | 4.150 | 4.180 | 153,222 | -0.05(-1.18%) |
Oct 20, 2017 | 4.170 | 4.250 | 4.170 | 4.230 | 132,433 | +0.06(+1.44%) |
Oct 19, 2017 | 4.210 | 4.220 | 4.100 | 4.170 | 137,169 | -0.03(-0.71%) |
Oct 18, 2017 | 4.450 | 4.465 | 4.200 | 4.200 | 177,699 | -0.20(-4.55%) |
Oct 17, 2017 | 4.470 | 4.480 | 4.200 | 4.400 | 298,056 | -0.05(-1.12%) |
Oct 16, 2017 | 4.300 | 4.530 | 4.300 | 4.450 | 245,148 | +0.15(+3.49%) |
Oct 13, 2017 | 4.200 | 4.340 | 4.200 | 4.300 | 125,647 | +0.08(+1.90%) |
Oct 12, 2017 | 4.200 | 4.253 | 4.180 | 4.220 | 162,591 | +0.02(+0.48%) |
Oct 11, 2017 | 4.280 | 4.350 | 4.200 | 4.200 | 142,588 | -0.11(-2.55%) |
Oct 10, 2017 | 4.510 | 4.520 | 4.300 | 4.310 | 201,496 | -0.23(-5.07%) |
Oct 09, 2017 | 4.350 | 4.660 | 4.320 | 4.540 | 467,438 | +0.27(+6.32%) |
Oct 06, 2017 | 4.230 | 4.340 | 4.220 | 4.270 | 133,972 | +0.03(+0.71%) |
Oct 05, 2017 | 4.220 | 4.360 | 4.180 | 4.240 | 184,565 | +0.00(+0.00%) |
Oct 04, 2017 | 4.230 | 4.340 | 4.180 | 4.240 | 237,391 | -0.03(-0.70%) |
Oct 03, 2017 | 4.190 | 4.330 | 4.190 | 4.270 | 150,446 | +0.05(+1.18%) |
Oct 02, 2017 | 4.250 | 4.350 | 4.190 | 4.220 | 184,222 | -0.08(-1.86%) |
Sep 29, 2017 | 4.340 | 4.400 | 4.255 | 4.300 | 298,216 | -0.04(-0.92%) |
Sep 28, 2017 | 4.410 | 4.480 | 4.310 | 4.340 | 265,988 | -0.04(-0.91%) |
Sep 27, 2017 | 4.610 | 4.640 | 4.320 | 4.380 | 358,507 | -0.27(-5.81%) |
Sep 26, 2017 | 4.560 | 4.749 | 4.369 | 4.650 | 529,844 | +0.34(+7.89%) |
Sep 25, 2017 | 4.150 | 4.370 | 4.080 | 4.310 | 335,202 | +0.31(+7.75%) |
Sep 22, 2017 | 4.280 | 4.400 | 3.830 | 4.000 | 904,703 | -0.30(-6.98%) |
Sep 21, 2017 | 4.450 | 4.550 | 4.280 | 4.300 | 302,960 | -0.19(-4.23%) |
Sep 20, 2017 | 4.540 | 4.660 | 4.420 | 4.490 | 198,410 | -0.08(-1.75%) |
Sep 19, 2017 | 4.770 | 4.770 | 4.500 | 4.570 | 275,463 | -0.12(-2.56%) |
Sep 18, 2017 | 4.680 | 4.847 | 4.615 | 4.690 | 369,174 | -0.02(-0.42%) |
Sep 15, 2017 | 4.660 | 4.790 | 4.560 | 4.710 | 307,413 | +0.01(+0.21%) |
Sep 14, 2017 | 4.800 | 4.800 | 4.229 | 4.700 | 876,770 | +0.00(+0.00%) |
Sep 13, 2017 | 4.590 | 4.800 | 4.500 | 4.700 | 631,731 | +0.20(+4.44%) |
Sep 12, 2017 | 4.030 | 4.640 | 3.980 | 4.500 | 1,081,268 | +0.48(+11.94%) |
Sep 11, 2017 | 4.080 | 4.133 | 3.890 | 4.020 | 437,751 | -0.02(-0.50%) |
Sep 08, 2017 | 4.010 | 4.190 | 3.860 | 4.040 | 730,693 | +0.12(+3.06%) |
Sep 07, 2017 | 3.340 | 3.950 | 3.330 | 3.920 | 2,147,202 | +0.71(+22.12%) |
Sep 06, 2017 | 3.250 | 3.450 | 3.120 | 3.210 | 144,548 | -0.05(-1.53%) |
Sep 05, 2017 | 3.380 | 3.410 | 3.250 | 3.260 | 78,310 | -0.14(-4.12%) |
Sep 01, 2017 | 3.450 | 3.450 | 3.362 | 3.400 | 154,275 | +0.04(+1.19%) |
Aug 31, 2017 | 3.340 | 3.440 | 3.320 | 3.360 | 140,382 | +0.06(+1.82%) |
Aug 30, 2017 | 3.310 | 3.360 | 3.250 | 3.300 | 107,242 | +0.02(+0.61%) |
Aug 29, 2017 | 3.290 | 3.370 | 3.230 | 3.280 | 115,503 | -0.01(-0.30%) |
Aug 28, 2017 | 3.310 | 3.360 | 3.280 | 3.290 | 85,492 | +0.00(+0.00%) |
Aug 25, 2017 | 3.370 | 3.200 | 3.290 | 99,280 | -0.05(-1.50%) | |
Aug 24, 2017 | 3.290 | 3.350 | 3.260 | 3.340 | 59,398 | +0.08(+2.45%) |
Aug 23, 2017 | 3.450 | 3.450 | 3.250 | 3.260 | 96,866 | -0.13(-3.83%) |
Aug 22, 2017 | 3.150 | 3.470 | 3.150 | 3.390 | 318,162 | +0.21(+6.60%) |
Aug 21, 2017 | 3.310 | 3.350 | 3.150 | 3.180 | 144,389 | -0.10(-3.05%) |
Aug 18, 2017 | 3.400 | 3.430 | 3.240 | 3.280 | 186,308 | -0.08(-2.38%) |
Aug 17, 2017 | 3.220 | 3.420 | 3.180 | 3.360 | 313,856 | +0.18(+5.66%) |
Aug 16, 2017 | 3.170 | 3.250 | 3.090 | 3.180 | 116,097 | +0.01(+0.32%) |
Aug 15, 2017 | 3.200 | 3.240 | 3.110 | 3.170 | 151,833 | +0.02(+0.63%) |
Aug 14, 2017 | 3.250 | 3.250 | 3.050 | 3.150 | 276,860 | -0.08(-2.48%) |
Aug 11, 2017 | 2.910 | 3.250 | 2.870 | 3.230 | 313,073 | +0.32(+11.00%) |
Aug 10, 2017 | 3.060 | 3.160 | 2.860 | 2.910 | 240,707 | -0.16(-5.21%) |
Aug 09, 2017 | 3.160 | 3.160 | 3.030 | 3.070 | 207,092 | -0.02(-0.65%) |
Aug 08, 2017 | 3.210 | 3.300 | 3.060 | 3.090 | 177,398 | -0.11(-3.44%) |
Aug 07, 2017 | 3.090 | 3.218 | 3.020 | 3.200 | 141,153 | +0.10(+3.23%) |
Aug 04, 2017 | 3.050 | 3.150 | 3.020 | 3.100 | 132,687 | +0.04(+1.31%) |
Aug 03, 2017 | 3.170 | 3.170 | 3.040 | 3.060 | 140,361 | -0.11(-3.47%) |
Aug 02, 2017 | 3.200 | 3.229 | 3.150 | 3.170 | 117,146 | -0.05(-1.55%) |
Aug 01, 2017 | 3.490 | 3.490 | 3.130 | 3.220 | 396,633 | -0.23(-6.67%) |
Jul 31, 2017 | 3.580 | 3.590 | 3.400 | 3.450 | 369,781 | -0.15(-4.17%) |
Jul 28, 2017 | 3.570 | 3.640 | 3.510 | 3.600 | 160,666 | +0.05(+1.41%) |
Jul 27, 2017 | 3.540 | 3.580 | 3.500 | 3.550 | 232,034 | +0.02(+0.57%) |
Jul 26, 2017 | 3.590 | 3.629 | 3.520 | 3.530 | 97,339 | -0.03(-0.84%) |
Jul 25, 2017 | 3.690 | 3.690 | 3.510 | 3.560 | 236,348 | -0.11(-3.00%) |
Jul 24, 2017 | 3.580 | 3.700 | 3.510 | 3.670 | 237,927 | +0.11(+3.09%) |
Jul 21, 2017 | 3.630 | 3.639 | 3.510 | 3.560 | 159,264 | -0.05(-1.39%) |
Jul 20, 2017 | 3.620 | 3.650 | 3.550 | 3.610 | 232,902 | -0.01(-0.28%) |
Jul 19, 2017 | 3.570 | 3.670 | 3.500 | 3.620 | 185,320 | +0.07(+1.97%) |
Jul 18, 2017 | 3.560 | 3.570 | 3.500 | 3.550 | 274,164 | +0.02(+0.57%) |
Jul 17, 2017 | 3.620 | 3.720 | 3.510 | 3.530 | 214,113 | -0.09(-2.49%) |
Jul 14, 2017 | 3.620 | 3.640 | 3.530 | 3.620 | 187,978 | +0.00(+0.00%) |
Jul 13, 2017 | 3.590 | 3.650 | 3.471 | 3.620 | 103,988 | +0.01(+0.28%) |
Jul 12, 2017 | 3.600 | 3.640 | 3.480 | 3.610 | 190,638 | +0.08(+2.27%) |
Jul 11, 2017 | 3.510 | 3.600 | 3.430 | 3.530 | 151,588 | +0.02(+0.57%) |
Jul 10, 2017 | 3.690 | 3.748 | 3.470 | 3.510 | 407,193 | -0.16(-4.36%) |
Jul 07, 2017 | 3.730 | 3.740 | 3.610 | 3.670 | 174,700 | -0.03(-0.81%) |
Jul 06, 2017 | 3.730 | 3.750 | 3.640 | 3.700 | 141,160 | -0.02(-0.54%) |
Jul 05, 2017 | 3.730 | 3.800 | 3.620 | 3.720 | 141,024 | -0.02(-0.53%) |
Jul 03, 2017 | 3.830 | 3.850 | 3.720 | 3.740 | 55,599 | -0.08(-2.09%) |
Jun 30, 2017 | 3.860 | 3.895 | 3.710 | 3.820 | 176,381 | -0.04(-1.04%) |
Jun 29, 2017 | 3.650 | 3.880 | 3.600 | 3.860 | 267,375 | +0.16(+4.32%) |
Jun 28, 2017 | 3.820 | 3.906 | 3.650 | 3.700 | 325,314 | -0.12(-3.14%) |
Jun 27, 2017 | 3.960 | 4.190 | 3.810 | 3.820 | 589,673 | -0.14(-3.54%) |
Jun 26, 2017 | 3.680 | 4.000 | 3.615 | 3.960 | 858,743 | +0.34(+9.39%) |
Jun 23, 2017 | 3.800 | 3.620 | 2,888,592 | -0.04(-1.09%) | ||
Jun 22, 2017 | 3.750 | 3.950 | 3.600 | 3.660 | 518,790 | -0.09(-2.40%) |
Jun 21, 2017 | 3.620 | 3.830 | 3.580 | 3.750 | 537,836 | +0.16(+4.46%) |
Jun 20, 2017 | 3.520 | 3.650 | 3.460 | 3.590 | 399,813 | +0.05(+1.41%) |
Jun 19, 2017 | 3.360 | 3.590 | 3.300 | 3.540 | 296,333 | +0.20(+5.99%) |
Jun 16, 2017 | 3.280 | 3.420 | 3.260 | 3.340 | 225,317 | +0.00(+0.00%) |
Jun 15, 2017 | 3.270 | 3.490 | 3.260 | 3.340 | 120,617 | +0.02(+0.60%) |
Jun 14, 2017 | 3.380 | 3.380 | 3.220 | 3.320 | 163,163 | -0.04(-1.19%) |
Jun 13, 2017 | 3.270 | 3.390 | 3.260 | 3.360 | 145,932 | +0.03(+0.90%) |
Jun 12, 2017 | 3.550 | 3.550 | 3.310 | 3.330 | 303,793 | -0.21(-5.93%) |
Jun 09, 2017 | 3.610 | 3.610 | 3.480 | 3.540 | 201,398 | -0.05(-1.39%) |
Jun 08, 2017 | 3.520 | 3.600 | 3.380 | 3.590 | 300,727 | +0.07(+1.99%) |
Jun 07, 2017 | 3.500 | 3.540 | 3.370 | 3.520 | 165,603 | +0.02(+0.57%) |
Jun 06, 2017 | 3.440 | 3.530 | 3.360 | 3.500 | 262,234 | +0.04(+1.16%) |
Jun 05, 2017 | 3.580 | 3.580 | 3.370 | 3.460 | 276,211 | -0.06(-1.70%) |
Jun 02, 2017 | 3.450 | 3.580 | 3.380 | 3.520 | 343,192 | +0.11(+3.23%) |
Jun 01, 2017 | 3.390 | 3.470 | 3.310 | 3.410 | 433,476 | +0.13(+3.96%) |
May 31, 2017 | 3.320 | 3.320 | 3.200 | 3.280 | 128,323 | -0.01(-0.30%) |
May 30, 2017 | 3.230 | 3.380 | 3.160 | 3.290 | 398,173 | +0.09(+2.81%) |
May 26, 2017 | 3.230 | 3.440 | 3.160 | 3.200 | 335,998 | -0.03(-0.93%) |
May 25, 2017 | 3.150 | 3.260 | 3.070 | 3.230 | 190,219 | +0.08(+2.54%) |
May 24, 2017 | 3.170 | 3.190 | 3.090 | 3.150 | 174,898 | -0.02(-0.63%) |
May 23, 2017 | 3.100 | 3.220 | 3.080 | 3.170 | 182,962 | +0.10(+3.26%) |
May 22, 2017 | 3.160 | 3.270 | 3.050 | 3.070 | 244,904 | -0.13(-4.06%) |
May 19, 2017 | 3.100 | 3.210 | 3.100 | 3.200 | 208,159 | +0.11(+3.56%) |
May 18, 2017 | 3.110 | 3.137 | 3.050 | 3.090 | 249,451 | +0.00(+0.00%) |
May 17, 2017 | 3.050 | 3.190 | 3.020 | 3.090 | 335,867 | -0.06(-1.90%) |
May 16, 2017 | 3.260 | 3.293 | 3.120 | 3.150 | 289,515 | -0.12(-3.67%) |
May 15, 2017 | 3.460 | 3.500 | 3.250 | 3.270 | 387,105 | -0.20(-5.76%) |
May 12, 2017 | 3.010 | 3.505 | 2.930 | 3.470 | 759,042 | +0.01(+0.29%) |
May 11, 2017 | 3.690 | 3.690 | 3.408 | 3.460 | 386,392 | -0.20(-5.46%) |
May 10, 2017 | 3.650 | 3.750 | 3.510 | 3.660 | 319,721 | +0.00(+0.00%) |
May 09, 2017 | 3.490 | 3.680 | 3.300 | 3.660 | 658,034 | +0.18(+5.17%) |
May 08, 2017 | 3.650 | 3.650 | 3.460 | 3.480 | 215,795 | -0.13(-3.60%) |
May 05, 2017 | 3.690 | 3.727 | 3.420 | 3.610 | 450,868 | -0.05(-1.37%) |
May 04, 2017 | 3.650 | 3.830 | 3.579 | 3.660 | 597,679 | +0.12(+3.39%) |
May 03, 2017 | 3.750 | 3.750 | 3.500 | 3.540 | 880,957 | -0.28(-7.33%) |
May 02, 2017 | 3.250 | 3.840 | 3.220 | 3.820 | 3,626,130 | +0.61(+19.00%) |
May 01, 2017 | 3.250 | 3.270 | 3.000 | 3.210 | 904,142 | +0.10(+3.22%) |
Apr 28, 2017 | 3.000 | 3.190 | 2.880 | 3.110 | 975,472 | +0.15(+5.07%) |
Apr 27, 2017 | 3.000 | 3.300 | 2.770 | 2.960 | 3,029,668 | +0.46(+18.40%) |
Apr 26, 2017 | 2.350 | 2.540 | 2.320 | 2.500 | 189,788 | +0.14(+5.93%) |
Apr 25, 2017 | 2.350 | 2.390 | 2.300 | 2.360 | 63,630 | +0.03(+1.29%) |
Apr 24, 2017 | 2.350 | 2.410 | 2.270 | 2.330 | 211,091 | +0.05(+2.19%) |
Apr 21, 2017 | 2.330 | 2.360 | 2.260 | 2.280 | 166,015 | -0.05(-2.15%) |
Apr 20, 2017 | 2.280 | 2.360 | 2.270 | 2.330 | 73,494 | +0.07(+3.10%) |
Apr 19, 2017 | 2.330 | 2.360 | 2.260 | 2.260 | 193,185 | -0.07(-3.00%) |
Apr 18, 2017 | 2.370 | 2.500 | 2.310 | 2.330 | 47,161 | -0.06(-2.51%) |
Apr 17, 2017 | 2.370 | 2.390 | 2.310 | 2.390 | 89,352 | +0.07(+3.02%) |
Apr 13, 2017 | 2.400 | 2.420 | 2.280 | 2.320 | 135,853 | -0.09(-3.73%) |
Apr 12, 2017 | 2.470 | 2.470 | 2.340 | 2.410 | 141,643 | -0.05(-2.03%) |
Apr 11, 2017 | 2.440 | 2.510 | 2.290 | 2.460 | 167,043 | +0.02(+0.82%) |
Apr 10, 2017 | 2.450 | 2.497 | 2.400 | 2.440 | 74,616 | +0.00(+0.00%) |
Apr 07, 2017 | 2.580 | 2.590 | 2.395 | 2.440 | 205,260 | -0.14(-5.43%) |
Apr 06, 2017 | 2.500 | 2.600 | 2.500 | 2.580 | 121,442 | +0.07(+2.79%) |
Apr 05, 2017 | 2.600 | 2.600 | 2.500 | 2.510 | 105,586 | -0.08(-3.09%) |
Apr 04, 2017 | 2.670 | 2.670 | 2.550 | 2.590 | 128,618 | -0.06(-2.26%) |
Apr 03, 2017 | 2.680 | 2.700 | 2.650 | 2.650 | 95,963 | -0.04(-1.49%) |
Mar 31, 2017 | 2.680 | 2.710 | 2.600 | 2.690 | 110,577 | +0.04(+1.51%) |
Mar 30, 2017 | 2.740 | 2.740 | 2.570 | 2.650 | 151,715 | -0.07(-2.57%) |
Mar 29, 2017 | 2.600 | 2.740 | 2.600 | 2.720 | 142,315 | +0.09(+3.42%) |
Mar 28, 2017 | 2.700 | 2.771 | 2.600 | 2.630 | 227,667 | -0.06(-2.23%) |
Mar 27, 2017 | 2.590 | 2.720 | 2.550 | 2.690 | 179,937 | +0.10(+3.86%) |
Mar 24, 2017 | 2.650 | 2.660 | 2.550 | 2.590 | 116,607 | -0.03(-1.15%) |
Mar 23, 2017 | 2.560 | 2.650 | 2.530 | 2.620 | 84,428 | +0.06(+2.34%) |
Mar 22, 2017 | 2.550 | 2.650 | 2.520 | 2.560 | 126,107 | -0.04(-1.54%) |
Mar 21, 2017 | 2.730 | 2.750 | 2.600 | 2.600 | 246,665 | -0.13(-4.76%) |
Mar 20, 2017 | 2.810 | 2.810 | 2.700 | 2.730 | 167,297 | -0.09(-3.19%) |
Mar 17, 2017 | 2.800 | 2.980 | 2.690 | 2.820 | 328,618 | -0.19(-6.31%) |
Mar 16, 2017 | 2.850 | 3.040 | 2.820 | 3.010 | 505,229 | +0.16(+5.61%) |
Mar 15, 2017 | 2.800 | 2.890 | 2.750 | 2.850 | 300,410 | +0.03(+1.06%) |
Mar 14, 2017 | 2.780 | 2.840 | 2.700 | 2.820 | 143,943 | +0.06(+2.17%) |
Mar 13, 2017 | 2.740 | 2.770 | 2.670 | 2.760 | 154,705 | +0.04(+1.47%) |
Mar 10, 2017 | 2.750 | 2.750 | 2.680 | 2.720 | 103,487 | +0.01(+0.37%) |
Mar 09, 2017 | 2.710 | 2.732 | 2.680 | 2.710 | 126,900 | +0.01(+0.37%) |
Mar 08, 2017 | 2.730 | 2.767 | 2.700 | 2.700 | 103,267 | +0.00(+0.00%) |
Mar 07, 2017 | 2.630 | 2.710 | 2.610 | 2.700 | 105,492 | +0.04(+1.50%) |
Mar 06, 2017 | 2.660 | 2.680 | 2.600 | 2.660 | 101,339 | +0.01(+0.38%) |
Mar 03, 2017 | 2.720 | 2.720 | 2.600 | 2.650 | 67,176 | -0.06(-2.21%) |
Mar 02, 2017 | 2.790 | 2.790 | 2.660 | 2.710 | 95,281 | -0.08(-2.87%) |
Mar 01, 2017 | 2.760 | 2.820 | 2.750 | 2.790 | 52,839 | +0.03(+1.09%) |
Feb 28, 2017 | 2.840 | 2.855 | 2.700 | 2.760 | 87,737 | -0.08(-2.82%) |
Feb 27, 2017 | 2.770 | 2.882 | 2.700 | 2.840 | 191,031 | +0.10(+3.65%) |
Feb 24, 2017 | 2.840 | 2.860 | 2.740 | 2.740 | 89,001 | -0.13(-4.53%) |
Feb 23, 2017 | 2.770 | 2.940 | 2.770 | 2.870 | 77,191 | +0.07(+2.50%) |
Feb 22, 2017 | 2.850 | 2.890 | 2.750 | 2.800 | 63,516 | -0.01(-0.36%) |
Feb 21, 2017 | 2.880 | 2.900 | 2.740 | 2.810 | 58,798 | -0.07(-2.43%) |
Feb 17, 2017 | 2.880 | 2.880 | 2.880 | 0 | +0.02(+0.70%) | |
Feb 16, 2017 | 2.860 | 2.880 | 2.790 | 2.860 | 86,483 | -0.03(-1.04%) |
Feb 15, 2017 | 2.910 | 2.979 | 2.880 | 2.890 | 144,381 | -0.02(-0.69%) |
Feb 14, 2017 | 2.900 | 2.940 | 2.856 | 2.910 | 185,542 | +0.20(+7.38%) |
Feb 13, 2017 | 2.750 | 2.800 | 2.690 | 2.710 | 54,941 | +0.01(+0.37%) |
Feb 10, 2017 | 2.630 | 2.750 | 2.600 | 2.700 | 117,309 | +0.12(+4.65%) |
Feb 09, 2017 | 2.500 | 2.640 | 2.484 | 2.580 | 90,333 | +0.08(+3.20%) |
Feb 08, 2017 | 2.750 | 2.760 | 2.401 | 2.500 | 362,207 | -0.23(-8.42%) |
Feb 07, 2017 | 2.860 | 2.890 | 2.710 | 2.730 | 52,397 | -0.14(-4.88%) |
Feb 06, 2017 | 2.900 | 2.940 | 2.860 | 2.870 | 51,890 | -0.02(-0.69%) |
Feb 03, 2017 | 2.870 | 2.959 | 2.860 | 2.890 | 94,518 | +0.05(+1.76%) |
Feb 02, 2017 | 2.770 | 2.860 | 2.770 | 2.840 | 65,582 | +0.07(+2.53%) |
Feb 01, 2017 | 2.780 | 2.850 | 2.750 | 2.770 | 44,721 | -0.01(-0.36%) |
Jan 31, 2017 | 2.765 | 2.810 | 2.700 | 2.780 | 88,209 | +0.00(+0.00%) |
Jan 30, 2017 | 2.900 | 2.940 | 2.770 | 2.780 | 97,687 | -0.12(-4.14%) |
Jan 27, 2017 | 2.820 | 2.950 | 2.820 | 2.900 | 66,550 | +0.10(+3.57%) |
Jan 26, 2017 | 2.740 | 2.840 | 2.719 | 2.800 | 89,515 | +0.04(+1.45%) |
Jan 25, 2017 | 2.760 | 2.896 | 2.710 | 2.760 | 77,715 | +0.00(+0.00%) |
Jan 24, 2017 | 2.750 | 2.800 | 2.700 | 2.760 | 191,666 | -0.01(-0.36%) |
Jan 23, 2017 | 2.860 | 3.033 | 2.770 | 2.770 | 175,642 | -0.11(-3.82%) |
Jan 20, 2017 | 2.860 | 2.986 | 2.814 | 2.880 | 72,773 | +0.00(+0.00%) |
Jan 19, 2017 | 2.930 | 2.940 | 2.830 | 2.880 | 73,507 | -0.05(-1.71%) |
Jan 18, 2017 | 2.970 | 2.970 | 2.900 | 2.930 | 79,213 | -0.02(-0.68%) |
Jan 17, 2017 | 2.950 | 2.990 | 2.900 | 2.950 | 72,607 | -0.04(-1.34%) |
Jan 13, 2017 | 2.990 | 2.990 | 2.990 | 0 | +0.03(+1.01%) | |
Jan 12, 2017 | 2.980 | 3.080 | 2.950 | 2.960 | 70,274 | -0.09(-2.95%) |
Jan 11, 2017 | 3.090 | 3.280 | 2.910 | 3.050 | 183,376 | -0.01(-0.33%) |
Jan 10, 2017 | 3.000 | 3.110 | 2.760 | 3.060 | 430,499 | +0.00(+0.00%) |
Jan 09, 2017 | 3.740 | 3.750 | 3.045 | 3.060 | 533,218 | -0.61(-16.62%) |
Jan 06, 2017 | 3.600 | 3.800 | 3.600 | 3.670 | 401,156 | +0.17(+4.86%) |
Jan 05, 2017 | 3.600 | 3.620 | 3.470 | 3.500 | 173,724 | -0.06(-1.69%) |
Jan 04, 2017 | 3.440 | 3.587 | 3.440 | 3.560 | 165,892 | +0.11(+3.19%) |
Jan 03, 2017 | 3.400 | 3.640 | 3.320 | 3.450 | 384,068 | +0.14(+4.23%) |
Dec 30, 2016 | 3.310 | 3.310 | 3.310 | 0 | +0.04(+1.22%) | |
Dec 29, 2016 | 3.190 | 3.300 | 3.140 | 3.270 | 98,576 | +0.10(+3.15%) |
Dec 28, 2016 | 3.250 | 3.340 | 3.150 | 3.170 | 161,243 | -0.08(-2.46%) |
Dec 27, 2016 | 2.960 | 3.340 | 2.940 | 3.250 | 258,398 | +0.31(+10.54%) |
Dec 23, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.02(-0.68%) | |
Dec 22, 2016 | 2.820 | 3.000 | 2.670 | 2.960 | 208,706 | +0.15(+5.34%) |
Dec 21, 2016 | 2.630 | 2.880 | 2.610 | 2.810 | 308,232 | +0.19(+7.25%) |
Dec 20, 2016 | 2.520 | 2.630 | 2.520 | 2.620 | 128,695 | +0.12(+4.80%) |
Dec 19, 2016 | 2.550 | 2.550 | 2.490 | 2.500 | 100,405 | +0.02(+0.81%) |
Dec 16, 2016 | 2.510 | 2.530 | 2.450 | 2.480 | 145,233 | -0.01(-0.40%) |
Dec 15, 2016 | 2.510 | 2.550 | 2.457 | 2.490 | 105,809 | +0.01(+0.40%) |
Dec 14, 2016 | 2.450 | 2.520 | 2.450 | 2.480 | 49,092 | +0.03(+1.22%) |
Dec 13, 2016 | 2.540 | 2.605 | 2.350 | 2.450 | 71,426 | -0.03(-1.21%) |
Dec 12, 2016 | 2.590 | 2.590 | 2.400 | 2.480 | 102,653 | -0.05(-1.98%) |
Dec 09, 2016 | 2.440 | 2.590 | 2.410 | 2.530 | 75,556 | +0.10(+4.12%) |
Dec 08, 2016 | 2.360 | 2.447 | 2.360 | 2.430 | 92,293 | +0.09(+3.85%) |
Dec 07, 2016 | 2.400 | 2.424 | 2.330 | 2.340 | 85,491 | -0.05(-2.09%) |
Dec 06, 2016 | 2.360 | 2.410 | 2.320 | 2.390 | 68,191 | +0.05(+2.14%) |
Dec 05, 2016 | 2.340 | 2.360 | 2.251 | 2.340 | 73,286 | +0.03(+1.30%) |
Dec 02, 2016 | 2.330 | 2.440 | 2.260 | 2.310 | 92,264 | +0.00(+0.00%) |