Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.19 | 10.35 | 10.13 | 10.35 | 17,665 | +0.24(+2.35%) |
Nov 29, 2017 | 10.41 | 10.41 | 10.06 | 10.12 | 17,289 | -0.33(-3.18%) |
Nov 28, 2017 | 10.59 | 10.59 | 10.33 | 10.45 | 20,747 | +0.09(+0.85%) |
Nov 27, 2017 | 10.48 | 10.48 | 10.30 | 10.36 | 14,938 | -0.10(-0.99%) |
Nov 24, 2017 | 10.15 | 10.62 | 10.15 | 10.46 | 31,758 | +0.34(+3.35%) |
Nov 22, 2017 | 10.21 | 10.21 | 9.798 | 10.12 | 14,845 | -0.09(-0.87%) |
Nov 21, 2017 | 10.08 | 10.39 | 10.08 | 10.21 | 35,723 | +0.12(+1.17%) |
Nov 20, 2017 | 9.444 | 10.21 | 9.444 | 10.09 | 49,364 | +0.65(+6.88%) |
Nov 17, 2017 | 9.473 | 9.508 | 9.237 | 9.444 | 7,198 | -0.14(-1.51%) |
Nov 16, 2017 | 9.288 | 9.591 | 9.288 | 9.588 | 3,136 | +0.35(+3.77%) |
Nov 15, 2017 | 9.178 | 9.355 | 9.156 | 9.240 | 7,437 | -0.32(-3.36%) |
Nov 14, 2017 | 9.444 | 9.572 | 9.444 | 9.562 | 10,224 | +0.21(+2.21%) |
Nov 13, 2017 | 9.385 | 9.385 | 9.326 | 9.355 | 1,387 | -0.03(-0.31%) |
Nov 10, 2017 | 9.063 | 9.444 | 9.063 | 9.385 | 5,641 | +0.06(+0.63%) |
Nov 09, 2017 | 9.142 | 9.326 | 9.089 | 9.326 | 9,528 | -0.10(-1.11%) |
Nov 08, 2017 | 9.237 | 9.591 | 9.001 | 9.430 | 19,414 | +0.31(+3.41%) |
Nov 07, 2017 | 9.049 | 9.119 | 8.986 | 9.119 | 5,486 | +0.12(+1.31%) |
Nov 06, 2017 | 8.558 | 9.089 | 8.554 | 9.001 | 21,954 | +0.32(+3.74%) |
Nov 03, 2017 | 8.912 | 8.912 | 8.588 | 8.676 | 16,700 | -0.39(-4.32%) |
Nov 02, 2017 | 9.194 | 9.194 | 8.883 | 9.068 | 13,975 | -0.11(-1.20%) |
Nov 01, 2017 | 9.089 | 9.237 | 8.999 | 9.178 | 16,390 | +0.30(+3.32%) |
Oct 31, 2017 | 9.119 | 9.248 | 8.883 | 8.883 | 7,126 | -0.06(-0.66%) |
Oct 30, 2017 | 9.119 | 9.385 | 8.824 | 8.942 | 8,493 | -0.09(-0.98%) |
Oct 27, 2017 | 8.796 | 9.064 | 8.767 | 9.030 | 16,705 | +0.29(+3.36%) |
Oct 26, 2017 | 8.825 | 8.855 | 8.696 | 8.737 | 10,774 | -0.07(-0.84%) |
Oct 25, 2017 | 9.148 | 9.236 | 8.709 | 8.811 | 17,638 | -0.19(-2.11%) |
Oct 24, 2017 | 9.265 | 9.265 | 9.001 | 9.001 | 3,973 | -0.29(-3.15%) |
Oct 23, 2017 | 8.799 | 9.382 | 8.799 | 9.294 | 15,641 | +0.19(+2.14%) |
Oct 20, 2017 | 9.001 | 9.100 | 8.385 | 9.100 | 41,272 | +0.01(+0.11%) |
Oct 19, 2017 | 9.089 | 9.233 | 9.060 | 9.089 | 6,688 | +0.03(+0.32%) |
Oct 18, 2017 | 9.148 | 9.215 | 8.972 | 9.060 | 10,428 | -0.15(-1.59%) |
Oct 17, 2017 | 9.177 | 9.265 | 8.989 | 9.206 | 6,814 | +0.03(+0.32%) |
Oct 16, 2017 | 9.186 | 9.324 | 9.074 | 9.177 | 13,327 | +0.01(+0.13%) |
Oct 13, 2017 | 9.233 | 9.278 | 9.148 | 9.165 | 3,381 | -0.10(-1.08%) |
Oct 12, 2017 | 9.177 | 9.294 | 9.177 | 9.265 | 6,280 | +0.08(+0.89%) |
Oct 11, 2017 | 9.376 | 9.376 | 9.148 | 9.183 | 10,063 | -0.11(-1.20%) |
Oct 10, 2017 | 9.294 | 9.353 | 9.243 | 9.294 | 3,942 | -0.06(-0.63%) |
Oct 09, 2017 | 9.356 | 9.401 | 9.118 | 9.353 | 29,210 | -0.03(-0.31%) |
Oct 06, 2017 | 9.412 | 9.412 | 9.368 | 9.382 | 5,561 | -0.09(-0.93%) |
Oct 05, 2017 | 9.529 | 9.746 | 9.412 | 9.470 | 20,250 | -0.06(-0.62%) |
Oct 04, 2017 | 9.470 | 9.566 | 9.089 | 9.529 | 17,007 | +0.15(+1.56%) |
Oct 03, 2017 | 9.910 | 9.969 | 9.382 | 9.382 | 57,717 | -0.67(-6.71%) |
Oct 02, 2017 | 9.236 | 10.14 | 9.206 | 10.06 | 73,455 | +1.00(+11.00%) |
Sep 29, 2017 | 9.148 | 9.148 | 9.030 | 9.060 | 13,451 | -0.15(-1.59%) |
Sep 28, 2017 | 9.470 | 9.470 | 9.089 | 9.206 | 27,353 | -0.19(-2.03%) |
Sep 27, 2017 | 9.135 | 9.426 | 9.019 | 9.397 | 36,301 | +0.38(+4.19%) |
Sep 26, 2017 | 8.728 | 9.164 | 8.552 | 9.019 | 22,553 | +0.29(+3.33%) |
Sep 25, 2017 | 8.291 | 8.728 | 8.219 | 8.728 | 38,583 | +0.44(+5.26%) |
Sep 22, 2017 | 8.175 | 8.291 | 8.088 | 8.291 | 10,891 | +0.17(+2.15%) |
Sep 21, 2017 | 8.175 | 8.265 | 7.990 | 8.117 | 15,330 | -0.03(-0.36%) |
Sep 20, 2017 | 8.146 | 8.146 | 7.942 | 8.146 | 7,443 | -0.02(-0.20%) |
Sep 19, 2017 | 8.001 | 8.246 | 8.001 | 8.162 | 14,311 | +0.19(+2.36%) |
Sep 18, 2017 | 7.855 | 8.001 | 7.797 | 7.974 | 8,799 | +0.00(+0.03%) |
Sep 15, 2017 | 7.710 | 7.971 | 7.710 | 7.971 | 4,703 | +0.12(+1.48%) |
Sep 14, 2017 | 7.852 | 7.855 | 7.837 | 7.855 | 2,560 | +0.15(+1.89%) |
Sep 13, 2017 | 7.593 | 7.797 | 7.593 | 7.710 | 11,824 | +0.06(+0.76%) |
Sep 12, 2017 | 7.564 | 7.739 | 7.564 | 7.651 | 8,924 | +0.09(+1.15%) |
Sep 11, 2017 | 7.942 | 7.942 | 7.534 | 7.564 | 27,714 | -0.38(-4.76%) |
Sep 08, 2017 | 7.884 | 8.003 | 7.884 | 7.942 | 2,194 | -0.03(-0.37%) |
Sep 07, 2017 | 7.971 | 7.971 | 7.913 | 7.971 | 4,617 | +0.00(+0.00%) |
Sep 06, 2017 | 8.003 | 8.003 | 7.913 | 7.971 | 7,866 | -0.12(-1.44%) |
Sep 05, 2017 | 8.117 | 8.146 | 8.045 | 8.088 | 4,533 | +0.05(+0.57%) |
Sep 01, 2017 | 8.001 | 8.146 | 8.001 | 8.042 | 3,466 | -0.02(-0.21%) |
Aug 31, 2017 | 8.088 | 8.088 | 7.942 | 8.059 | 12,245 | +0.20(+2.59%) |
Aug 30, 2017 | 7.712 | 7.855 | 7.712 | 7.855 | 7,613 | -0.06(-0.74%) |
Aug 29, 2017 | 8.001 | 8.002 | 7.863 | 7.913 | 18,606 | -0.11(-1.42%) |
Aug 28, 2017 | 7.739 | 8.201 | 7.681 | 8.027 | 61,137 | +0.29(+3.73%) |
Aug 25, 2017 | 7.623 | 7.739 | 7.456 | 7.739 | 16,586 | +0.14(+1.78%) |
Aug 24, 2017 | 7.271 | 7.603 | 7.230 | 7.603 | 20,619 | +0.33(+4.49%) |
Aug 23, 2017 | 7.305 | 7.305 | 7.219 | 7.277 | 9,906 | -0.02(-0.28%) |
Aug 22, 2017 | 7.292 | 7.297 | 7.292 | 7.297 | 1,393 | +0.14(+1.90%) |
Aug 21, 2017 | 7.334 | 7.334 | 7.161 | 7.161 | 8,893 | -0.12(-1.59%) |
Aug 18, 2017 | 7.190 | 7.277 | 7.190 | 7.277 | 8,244 | +0.12(+1.61%) |
Aug 17, 2017 | 7.219 | 7.219 | 7.161 | 7.161 | 7,033 | +0.06(+0.81%) |
Aug 16, 2017 | 7.103 | 7.103 | 7.103 | 7.103 | 1,703 | -0.09(-1.20%) |
Aug 15, 2017 | 7.046 | 7.190 | 7.017 | 7.190 | 5,889 | +0.09(+1.22%) |
Aug 14, 2017 | 7.017 | 7.182 | 6.930 | 7.103 | 4,438 | +0.12(+1.65%) |
Aug 11, 2017 | 6.959 | 7.017 | 6.951 | 6.988 | 9,662 | -0.06(-0.82%) |
Aug 10, 2017 | 7.017 | 7.046 | 6.959 | 7.046 | 3,044 | +0.03(+0.41%) |
Aug 09, 2017 | 6.901 | 7.074 | 6.901 | 7.017 | 9,085 | -0.06(-0.82%) |
Aug 08, 2017 | 7.103 | 7.103 | 6.940 | 7.074 | 4,148 | +0.04(+0.61%) |
Aug 07, 2017 | 6.901 | 7.103 | 6.840 | 7.031 | 6,981 | +0.17(+2.51%) |
Aug 04, 2017 | 6.930 | 6.956 | 6.786 | 6.859 | 16,299 | -0.13(-1.84%) |
Aug 03, 2017 | 6.959 | 6.988 | 6.912 | 6.988 | 2,348 | +0.05(+0.69%) |
Aug 02, 2017 | 7.173 | 7.173 | 6.933 | 6.940 | 8,571 | -0.13(-1.90%) |
Aug 01, 2017 | 7.363 | 7.363 | 7.074 | 7.074 | 14,088 | -0.26(-3.54%) |
Jul 31, 2017 | 7.334 | 7.508 | 7.277 | 7.334 | 9,776 | -0.09(-1.17%) |
Jul 28, 2017 | 7.421 | 7.421 | 7.421 | 7.421 | 1,868 | +0.20(+2.76%) |
Jul 27, 2017 | 7.479 | 7.515 | 7.222 | 7.222 | 5,189 | -0.16(-2.18%) |
Jul 26, 2017 | 7.383 | 7.469 | 7.182 | 7.383 | 18,112 | +0.06(+0.78%) |
Jul 25, 2017 | 7.326 | 7.497 | 7.265 | 7.326 | 18,736 | +0.14(+1.99%) |
Jul 24, 2017 | 7.326 | 7.326 | 7.057 | 7.182 | 23,352 | -0.06(-0.79%) |
Jul 21, 2017 | 7.097 | 7.440 | 7.062 | 7.240 | 28,163 | +0.31(+4.55%) |
Jul 20, 2017 | 6.753 | 7.068 | 6.667 | 6.925 | 44,654 | +0.26(+3.86%) |
Jul 19, 2017 | 6.618 | 6.696 | 6.618 | 6.667 | 46,347 | +0.06(+0.87%) |
Jul 18, 2017 | 6.610 | 6.639 | 6.582 | 6.610 | 5,670 | +0.03(+0.43%) |
Jul 17, 2017 | 6.582 | 6.679 | 6.582 | 6.582 | 5,477 | -0.06(-0.86%) |
Jul 14, 2017 | 6.582 | 6.693 | 6.582 | 6.639 | 12,197 | +0.03(+0.43%) |
Jul 13, 2017 | 6.667 | 6.667 | 6.610 | 6.610 | 4,310 | -0.09(-1.28%) |
Jul 12, 2017 | 6.610 | 6.711 | 6.584 | 6.696 | 11,387 | +0.06(+0.86%) |
Jul 11, 2017 | 6.639 | 6.667 | 6.582 | 6.639 | 22,811 | -0.05(-0.72%) |
Jul 10, 2017 | 6.725 | 6.725 | 6.635 | 6.687 | 10,067 | +0.05(+0.72%) |
Jul 07, 2017 | 6.753 | 6.753 | 6.639 | 6.639 | 2,640 | -0.11(-1.70%) |
Jul 06, 2017 | 6.725 | 6.783 | 6.639 | 6.753 | 20,668 | -0.03(-0.42%) |
Jul 05, 2017 | 6.839 | 6.839 | 6.696 | 6.782 | 7,211 | +0.06(+0.85%) |
Jul 03, 2017 | 6.775 | 6.803 | 6.725 | 6.725 | 2,788 | +0.03(+0.43%) |
Jun 30, 2017 | 6.667 | 6.750 | 6.610 | 6.696 | 11,703 | -0.06(-0.85%) |
Jun 29, 2017 | 6.925 | 6.925 | 6.553 | 6.753 | 10,183 | -0.04(-0.56%) |
Jun 28, 2017 | 6.849 | 6.922 | 6.753 | 6.792 | 12,799 | -0.08(-1.13%) |
Jun 27, 2017 | 6.897 | 6.982 | 6.869 | 6.869 | 9,292 | -0.06(-0.82%) |
Jun 26, 2017 | 6.869 | 7.093 | 6.869 | 6.926 | 7,261 | +0.12(+1.71%) |
Jun 23, 2017 | 6.697 | 6.809 | 6.697 | 6.809 | 2,948 | +0.08(+1.22%) |
Jun 22, 2017 | 6.642 | 6.812 | 6.586 | 6.727 | 14,728 | +0.09(+1.28%) |
Jun 21, 2017 | 6.670 | 6.840 | 6.613 | 6.642 | 6,826 | -0.11(-1.68%) |
Jun 20, 2017 | 6.613 | 6.840 | 6.441 | 6.755 | 11,106 | +0.14(+2.15%) |
Jun 19, 2017 | 6.897 | 6.897 | 6.386 | 6.613 | 34,644 | -0.23(-3.32%) |
Jun 16, 2017 | 6.926 | 6.936 | 6.755 | 6.840 | 14,275 | -0.09(-1.23%) |
Jun 15, 2017 | 7.323 | 7.323 | 6.926 | 6.926 | 42,644 | -0.45(-6.15%) |
Jun 14, 2017 | 7.522 | 7.522 | 7.323 | 7.380 | 11,157 | -0.06(-0.76%) |
Jun 13, 2017 | 7.573 | 7.609 | 7.408 | 7.437 | 8,621 | -0.17(-2.20%) |
Jun 12, 2017 | 7.550 | 7.720 | 7.525 | 7.604 | 10,615 | -0.06(-0.74%) |
Jun 09, 2017 | 7.471 | 7.664 | 7.471 | 7.661 | 8,829 | +0.21(+2.82%) |
Jun 08, 2017 | 7.351 | 7.555 | 7.351 | 7.451 | 13,891 | +0.04(+0.57%) |
Jun 07, 2017 | 7.493 | 7.493 | 7.391 | 7.408 | 5,097 | -0.03(-0.38%) |
Jun 06, 2017 | 7.437 | 7.649 | 7.437 | 7.437 | 6,729 | -0.06(-0.82%) |
Jun 05, 2017 | 7.569 | 7.569 | 7.422 | 7.498 | 5,554 | -0.14(-1.80%) |
Jun 02, 2017 | 7.522 | 7.689 | 7.522 | 7.635 | 6,051 | +0.26(+3.46%) |
Jun 01, 2017 | 6.954 | 7.493 | 6.954 | 7.380 | 25,711 | +0.37(+5.26%) |
May 31, 2017 | 7.842 | 7.883 | 7.011 | 7.011 | 48,989 | -0.99(-12.41%) |
May 30, 2017 | 8.311 | 8.430 | 7.806 | 8.004 | 32,000 | -0.43(-5.05%) |
May 26, 2017 | 8.402 | 8.430 | 8.345 | 8.430 | 4,173 | +0.15(+1.80%) |
May 25, 2017 | 8.281 | 8.414 | 8.281 | 8.281 | 7,648 | +0.00(+0.00%) |
May 24, 2017 | 8.394 | 8.394 | 8.256 | 8.281 | 3,236 | -0.06(-0.68%) |
May 23, 2017 | 8.351 | 8.351 | 8.270 | 8.338 | 5,334 | -0.08(-1.00%) |
May 22, 2017 | 8.214 | 8.422 | 8.097 | 8.422 | 8,753 | +0.12(+1.42%) |
May 19, 2017 | 8.112 | 8.366 | 7.971 | 8.304 | 23,536 | +0.19(+2.36%) |
May 18, 2017 | 8.000 | 8.169 | 8.000 | 8.112 | 12,393 | +0.06(+0.70%) |
May 17, 2017 | 8.197 | 8.197 | 8.028 | 8.056 | 13,203 | -0.14(-1.72%) |
May 16, 2017 | 8.028 | 8.323 | 7.940 | 8.197 | 8,428 | +0.03(+0.34%) |
May 15, 2017 | 8.140 | 8.419 | 7.905 | 8.169 | 10,435 | +0.06(+0.69%) |
May 12, 2017 | 7.831 | 8.112 | 7.819 | 8.112 | 14,325 | +0.45(+5.88%) |
May 11, 2017 | 7.464 | 7.831 | 7.464 | 7.662 | 13,499 | +0.20(+2.64%) |
May 09, 2017 | 7.464 | 537 | -0.27(-3.47%) | |||
May 08, 2017 | 7.745 | 7.831 | 7.714 | 7.732 | 2,779 | +0.01(+0.19%) |
May 05, 2017 | 7.690 | 7.774 | 7.679 | 7.718 | 16,684 | +0.01(+0.15%) |
May 04, 2017 | 7.943 | 8.281 | 7.464 | 7.706 | 33,714 | -0.32(-4.01%) |
May 03, 2017 | 8.197 | 8.225 | 7.887 | 8.028 | 8,868 | -0.11(-1.38%) |
May 02, 2017 | 8.112 | 8.366 | 8.084 | 8.140 | 8,289 | -0.06(-0.69%) |
May 01, 2017 | 8.309 | 8.583 | 8.031 | 8.197 | 16,904 | -0.06(-0.68%) |
Apr 28, 2017 | 8.338 | 8.450 | 8.169 | 8.253 | 7,874 | -0.14(-1.68%) |
Apr 27, 2017 | 8.422 | 8.563 | 8.112 | 8.394 | 12,860 | -0.08(-1.00%) |
Apr 26, 2017 | 8.732 | 8.760 | 8.577 | 8.478 | 35,257 | -0.38(-4.34%) |
Apr 25, 2017 | 8.389 | 9.309 | 8.361 | 8.863 | 43,300 | +0.50(+6.00%) |
Apr 24, 2017 | 8.668 | 8.863 | 8.361 | 8.361 | 24,114 | -0.39(-4.46%) |
Apr 21, 2017 | 8.417 | 9.142 | 8.417 | 8.752 | 53,983 | +0.22(+2.61%) |
Apr 20, 2017 | 8.389 | 8.891 | 8.389 | 8.529 | 35,204 | +0.17(+2.00%) |
Apr 19, 2017 | 8.055 | 8.389 | 7.999 | 8.361 | 41,452 | +0.45(+5.63%) |
Apr 18, 2017 | 7.497 | 8.080 | 7.497 | 7.916 | 44,609 | +0.20(+2.53%) |
Apr 17, 2017 | 7.470 | 7.748 | 7.386 | 7.720 | 20,309 | +0.08(+1.09%) |
Apr 13, 2017 | 7.720 | 7.720 | 7.372 | 7.637 | 12,846 | -0.03(-0.36%) |
Apr 12, 2017 | 7.637 | 7.693 | 7.609 | 7.665 | 10,144 | +0.06(+0.73%) |
Apr 11, 2017 | 7.804 | 7.804 | 7.358 | 7.609 | 52,370 | -0.11(-1.48%) |
Apr 10, 2017 | 7.804 | 7.916 | 7.692 | 7.723 | 19,823 | -0.03(-0.32%) |
Apr 07, 2017 | 7.358 | 7.748 | 7.358 | 7.748 | 14,279 | +0.11(+1.46%) |
Apr 06, 2017 | 7.581 | 7.637 | 7.424 | 7.637 | 10,246 | +0.14(+1.86%) |
Apr 05, 2017 | 7.525 | 7.756 | 7.487 | 7.497 | 14,591 | -0.08(-1.10%) |
Apr 04, 2017 | 7.528 | 7.776 | 6.971 | 7.581 | 51,878 | +0.20(+2.64%) |
Apr 03, 2017 | 7.383 | 7.523 | 7.247 | 7.386 | 14,627 | +0.00(+0.00%) |
Mar 31, 2017 | 7.219 | 7.442 | 6.968 | 7.386 | 15,612 | +0.06(+0.76%) |
Mar 30, 2017 | 7.470 | 7.766 | 7.330 | 7.330 | 34,350 | -0.11(-1.50%) |
Mar 29, 2017 | 7.135 | 7.470 | 6.968 | 7.442 | 42,087 | +0.37(+5.18%) |
Mar 28, 2017 | 7.078 | 7.133 | 7.023 | 7.075 | 15,987 | -0.00(-0.01%) |
Mar 27, 2017 | 6.940 | 7.116 | 6.775 | 7.075 | 30,102 | +0.33(+4.87%) |
Mar 24, 2017 | 6.885 | 6.955 | 6.722 | 6.747 | 10,234 | -0.14(-2.00%) |
Mar 23, 2017 | 6.968 | 6.968 | 6.692 | 6.885 | 26,349 | -0.19(-2.72%) |
Mar 22, 2017 | 7.243 | 7.243 | 6.720 | 7.078 | 29,134 | -0.11(-1.53%) |
Mar 21, 2017 | 7.065 | 7.257 | 6.833 | 7.188 | 37,249 | +0.25(+3.57%) |
Mar 20, 2017 | 6.417 | 7.042 | 6.417 | 6.940 | 40,977 | +0.52(+8.15%) |
Mar 17, 2017 | 6.417 | 6.444 | 6.389 | 6.417 | 7,619 | +0.00(+0.00%) |
Mar 16, 2017 | 6.307 | 6.417 | 6.279 | 6.417 | 3,930 | +0.19(+3.10%) |
Mar 15, 2017 | 6.275 | 6.334 | 6.224 | 6.224 | 1,931 | -0.08(-1.31%) |
Mar 14, 2017 | 6.203 | 6.334 | 6.169 | 6.307 | 23,562 | +0.13(+2.19%) |
Mar 13, 2017 | 6.086 | 6.224 | 6.086 | 6.172 | 5,065 | +0.00(+0.04%) |
Mar 10, 2017 | 6.086 | 6.169 | 6.086 | 6.169 | 15,766 | +0.08(+1.36%) |
Mar 09, 2017 | 6.086 | 6.157 | 6.086 | 6.086 | 11,015 | +0.00(+0.00%) |
Mar 08, 2017 | 6.169 | 6.169 | 6.086 | 6.086 | 8,663 | -0.09(-1.44%) |
Mar 07, 2017 | 6.196 | 6.232 | 6.086 | 6.175 | 11,797 | -0.02(-0.30%) |
Mar 06, 2017 | 6.093 | 6.194 | 6.031 | 6.194 | 18,774 | +0.16(+2.69%) |
Mar 03, 2017 | 6.064 | 6.086 | 6.031 | 6.031 | 4,219 | +0.06(+0.92%) |
Mar 02, 2017 | 6.086 | 6.196 | 5.976 | 5.976 | 23,291 | -0.07(-1.12%) |
Mar 01, 2017 | 6.169 | 6.169 | 6.031 | 6.044 | 2,164 | +0.10(+1.60%) |
Feb 28, 2017 | 6.141 | 6.196 | 5.949 | 5.949 | 9,764 | -0.17(-2.70%) |
Feb 27, 2017 | 6.251 | 6.322 | 6.059 | 6.114 | 19,677 | -0.08(-1.33%) |
Feb 24, 2017 | 6.086 | 6.279 | 6.086 | 6.196 | 14,836 | +0.06(+1.01%) |
Feb 23, 2017 | 6.107 | 6.216 | 5.998 | 6.134 | 13,835 | +0.08(+1.35%) |
Feb 22, 2017 | 6.516 | 6.604 | 6.052 | 6.052 | 42,797 | -0.57(-8.64%) |
Feb 21, 2017 | 7.225 | 7.306 | 6.570 | 6.625 | 44,043 | -0.63(-8.65%) |
Feb 17, 2017 | 7.252 | 7.252 | 7.252 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.306 | 7.306 | 7.200 | 7.236 | 12,729 | -0.02(-0.23%) |
Feb 15, 2017 | 7.102 | 7.279 | 7.102 | 7.252 | 9,953 | +0.00(+0.04%) |
Feb 14, 2017 | 7.252 | 7.252 | 7.197 | 7.249 | 3,528 | +0.08(+1.10%) |
Feb 13, 2017 | 7.297 | 7.297 | 7.102 | 7.170 | 8,832 | +0.11(+1.54%) |
Feb 10, 2017 | 7.306 | 7.306 | 7.061 | 7.061 | 5,641 | -0.11(-1.52%) |
Feb 09, 2017 | 7.225 | 7.361 | 7.170 | 7.170 | 14,538 | -0.08(-1.13%) |
Feb 08, 2017 | 7.197 | 7.276 | 7.197 | 7.252 | 3,741 | +0.05(+0.76%) |
Feb 07, 2017 | 7.143 | 7.252 | 7.027 | 7.197 | 12,012 | -0.05(-0.75%) |
Feb 06, 2017 | 7.334 | 7.348 | 7.143 | 7.252 | 11,555 | -0.11(-1.48%) |
Feb 03, 2017 | 6.952 | 7.495 | 6.898 | 7.361 | 21,195 | +0.41(+5.88%) |
Feb 02, 2017 | 6.870 | 6.952 | 6.679 | 6.952 | 14,508 | +0.05(+0.79%) |
Feb 01, 2017 | 7.088 | 7.378 | 6.898 | 6.898 | 20,951 | -0.22(-3.07%) |
Jan 31, 2017 | 7.606 | 7.606 | 7.034 | 7.116 | 39,194 | -0.41(-5.43%) |
Jan 30, 2017 | 7.579 | 7.579 | 7.388 | 7.525 | 11,851 | -0.05(-0.72%) |
Jan 27, 2017 | 7.579 | 7.852 | 7.469 | 7.579 | 33,644 | +0.00(+0.05%) |
Jan 26, 2017 | 6.901 | 7.656 | 6.901 | 7.575 | 86,611 | +0.86(+12.85%) |
Jan 25, 2017 | 6.605 | 6.713 | 6.470 | 6.713 | 48,549 | +0.24(+3.75%) |
Jan 24, 2017 | 6.632 | 6.740 | 6.362 | 6.470 | 61,439 | -0.05(-0.83%) |
Jan 23, 2017 | 6.847 | 6.847 | 6.308 | 6.524 | 53,829 | -0.05(-0.82%) |
Jan 20, 2017 | 6.470 | 6.730 | 6.318 | 6.578 | 63,585 | +0.05(+0.82%) |
Jan 19, 2017 | 5.715 | 6.740 | 5.688 | 6.524 | 80,079 | +1.05(+19.22%) |
Jan 18, 2017 | 5.503 | 5.503 | 5.473 | 5.473 | 6,176 | +0.06(+1.09%) |
Jan 17, 2017 | 5.471 | 5.473 | 5.413 | 5.413 | 5,846 | -0.11(-2.05%) |
Jan 13, 2017 | 5.526 | 5.526 | 5.526 | 0 | +0.13(+2.50%) | |
Jan 12, 2017 | 5.591 | 5.803 | 5.338 | 5.392 | 15,742 | -0.13(-2.44%) |
Jan 11, 2017 | 5.419 | 5.580 | 5.365 | 5.526 | 9,551 | +0.08(+1.49%) |
Jan 10, 2017 | 5.580 | 5.580 | 5.230 | 5.446 | 76,377 | -0.16(-2.88%) |
Jan 09, 2017 | 5.526 | 5.688 | 5.500 | 5.607 | 9,640 | +0.06(+1.12%) |
Jan 06, 2017 | 5.715 | 5.839 | 5.446 | 5.545 | 36,523 | -0.17(-2.97%) |
Jan 05, 2017 | 5.742 | 6.146 | 5.715 | 5.715 | 24,103 | -0.08(-1.40%) |
Jan 04, 2017 | 5.742 | 5.823 | 5.715 | 5.796 | 9,807 | +0.00(+0.00%) |
Jan 03, 2017 | 5.769 | 5.931 | 5.742 | 5.796 | 26,281 | -0.08(-1.38%) |
Dec 30, 2016 | 5.877 | 5.877 | 5.877 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.688 | 5.742 | 5.688 | 5.715 | 12,493 | +0.00(+0.00%) |
Dec 28, 2016 | 5.769 | 5.796 | 5.580 | 5.715 | 25,268 | -0.10(-1.79%) |
Dec 27, 2016 | 6.220 | 6.406 | 5.739 | 5.819 | 57,052 | -0.45(-7.23%) |
Dec 23, 2016 | 6.273 | 6.273 | 6.273 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.006 | 6.246 | 6.006 | 6.182 | 12,221 | +0.10(+1.58%) |
Dec 21, 2016 | 5.979 | 6.155 | 5.977 | 6.086 | 45,315 | +0.19(+3.17%) |
Dec 20, 2016 | 6.269 | 6.380 | 5.873 | 5.899 | 28,965 | -0.40(-6.36%) |
Dec 19, 2016 | 6.033 | 6.406 | 5.793 | 6.300 | 41,614 | +0.24(+3.96%) |
Dec 16, 2016 | 5.819 | 6.086 | 5.739 | 6.059 | 8,985 | +0.29(+5.09%) |
Dec 15, 2016 | 5.819 | 5.828 | 5.739 | 5.766 | 3,585 | -0.24(-4.00%) |
Dec 14, 2016 | 5.979 | 6.033 | 5.979 | 6.006 | 1,556 | +0.03(+0.45%) |
Dec 13, 2016 | 6.033 | 6.046 | 5.926 | 5.979 | 7,925 | -0.02(-0.36%) |
Dec 12, 2016 | 5.957 | 6.075 | 5.873 | 6.001 | 13,568 | +0.20(+3.49%) |
Dec 09, 2016 | 5.739 | 6.006 | 5.739 | 5.798 | 33,367 | +0.06(+1.03%) |
Dec 08, 2016 | 5.606 | 5.742 | 5.606 | 5.739 | 27,862 | +0.01(+0.14%) |
Dec 07, 2016 | 5.472 | 5.739 | 5.472 | 5.731 | 23,106 | +0.25(+4.57%) |
Dec 06, 2016 | 5.499 | 5.499 | 5.472 | 5.480 | 3,023 | +0.01(+0.15%) |
Dec 05, 2016 | 5.472 | 5.579 | 5.472 | 5.472 | 23,308 | -0.13(-2.33%) |
Dec 02, 2016 | 5.606 | 5.606 | 5.583 | 5.603 | 1,084 | +0.02(+0.38%) |