Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.31 | 10.47 | 10.25 | 10.47 | 17,465 | +0.24(+2.35%) |
Nov 29, 2017 | 10.53 | 10.53 | 10.17 | 10.23 | 17,092 | -0.34(-3.18%) |
Nov 28, 2017 | 10.72 | 10.72 | 10.45 | 10.57 | 20,511 | +0.09(+0.85%) |
Nov 27, 2017 | 10.60 | 10.60 | 10.42 | 10.48 | 14,768 | -0.10(-0.99%) |
Nov 24, 2017 | 10.27 | 10.75 | 10.27 | 10.58 | 31,397 | +0.34(+3.35%) |
Nov 22, 2017 | 10.33 | 10.33 | 9.910 | 10.24 | 14,676 | -0.09(-0.87%) |
Nov 21, 2017 | 10.19 | 10.51 | 10.19 | 10.33 | 35,317 | +0.12(+1.17%) |
Nov 20, 2017 | 9.552 | 10.33 | 9.552 | 10.21 | 48,802 | +0.66(+6.88%) |
Nov 17, 2017 | 9.582 | 9.618 | 9.343 | 9.552 | 7,117 | -0.15(-1.51%) |
Nov 16, 2017 | 9.395 | 9.702 | 9.395 | 9.699 | 3,100 | +0.35(+3.77%) |
Nov 15, 2017 | 9.284 | 9.463 | 9.262 | 9.346 | 7,353 | -0.33(-3.36%) |
Nov 14, 2017 | 9.552 | 9.682 | 9.552 | 9.672 | 10,108 | +0.21(+2.21%) |
Nov 13, 2017 | 9.493 | 9.493 | 9.433 | 9.463 | 1,371 | -0.03(-0.31%) |
Nov 10, 2017 | 9.167 | 9.552 | 9.167 | 9.493 | 5,577 | +0.06(+0.63%) |
Nov 09, 2017 | 9.247 | 9.433 | 9.194 | 9.433 | 9,420 | -0.11(-1.11%) |
Nov 08, 2017 | 9.343 | 9.702 | 9.105 | 9.538 | 19,193 | +0.31(+3.41%) |
Nov 07, 2017 | 9.153 | 9.224 | 9.090 | 9.224 | 5,423 | +0.12(+1.31%) |
Nov 06, 2017 | 8.657 | 9.194 | 8.652 | 9.105 | 21,704 | +0.33(+3.74%) |
Nov 03, 2017 | 9.015 | 9.015 | 8.687 | 8.776 | 16,510 | -0.40(-4.32%) |
Nov 02, 2017 | 9.300 | 9.300 | 8.985 | 9.172 | 13,817 | -0.11(-1.20%) |
Nov 01, 2017 | 9.194 | 9.343 | 9.103 | 9.284 | 16,203 | +0.30(+3.32%) |
Oct 31, 2017 | 9.224 | 9.354 | 8.985 | 8.985 | 7,045 | -0.06(-0.66%) |
Oct 30, 2017 | 9.224 | 9.493 | 8.925 | 9.045 | 8,396 | -0.09(-0.98%) |
Oct 27, 2017 | 8.897 | 9.168 | 8.868 | 9.134 | 16,515 | +0.30(+3.36%) |
Oct 26, 2017 | 8.927 | 8.957 | 8.796 | 8.838 | 10,651 | -0.07(-0.84%) |
Oct 25, 2017 | 9.253 | 9.342 | 8.809 | 8.913 | 17,437 | -0.19(-2.11%) |
Oct 24, 2017 | 9.372 | 9.372 | 9.105 | 9.105 | 3,928 | -0.30(-3.15%) |
Oct 23, 2017 | 8.900 | 9.490 | 8.900 | 9.401 | 15,463 | +0.20(+2.14%) |
Oct 20, 2017 | 9.105 | 9.204 | 8.482 | 9.204 | 40,802 | +0.01(+0.11%) |
Oct 19, 2017 | 9.194 | 9.339 | 9.164 | 9.194 | 6,612 | +0.03(+0.32%) |
Oct 18, 2017 | 9.253 | 9.321 | 9.075 | 9.164 | 10,309 | -0.15(-1.59%) |
Oct 17, 2017 | 9.283 | 9.372 | 9.093 | 9.312 | 6,736 | +0.03(+0.32%) |
Oct 16, 2017 | 9.292 | 9.431 | 9.179 | 9.283 | 13,175 | +0.01(+0.13%) |
Oct 13, 2017 | 9.339 | 9.385 | 9.253 | 9.271 | 3,343 | -0.10(-1.08%) |
Oct 12, 2017 | 9.283 | 9.401 | 9.283 | 9.372 | 6,209 | +0.08(+0.89%) |
Oct 11, 2017 | 9.484 | 9.484 | 9.253 | 9.289 | 9,948 | -0.11(-1.20%) |
Oct 10, 2017 | 9.401 | 9.461 | 9.349 | 9.401 | 3,897 | -0.06(-0.63%) |
Oct 09, 2017 | 9.464 | 9.509 | 9.223 | 9.461 | 28,878 | -0.03(-0.31%) |
Oct 06, 2017 | 9.520 | 9.520 | 9.476 | 9.490 | 5,497 | -0.09(-0.93%) |
Oct 05, 2017 | 9.639 | 9.858 | 9.520 | 9.579 | 20,020 | -0.06(-0.62%) |
Oct 04, 2017 | 9.579 | 9.677 | 9.194 | 9.639 | 16,813 | +0.15(+1.56%) |
Oct 03, 2017 | 10.02 | 10.08 | 9.490 | 9.490 | 57,059 | -0.68(-6.71%) |
Oct 02, 2017 | 9.342 | 10.26 | 9.312 | 10.17 | 72,619 | +1.01(+11.00%) |
Sep 29, 2017 | 9.253 | 9.253 | 9.134 | 9.164 | 13,298 | -0.15(-1.59%) |
Sep 28, 2017 | 9.579 | 9.579 | 9.194 | 9.312 | 27,042 | -0.19(-2.03%) |
Sep 27, 2017 | 9.241 | 9.535 | 9.123 | 9.505 | 35,887 | +0.38(+4.19%) |
Sep 26, 2017 | 8.829 | 9.270 | 8.651 | 9.123 | 22,296 | +0.29(+3.33%) |
Sep 25, 2017 | 8.387 | 8.829 | 8.314 | 8.829 | 38,143 | +0.44(+5.26%) |
Sep 22, 2017 | 8.269 | 8.387 | 8.181 | 8.387 | 10,766 | +0.18(+2.15%) |
Sep 21, 2017 | 8.269 | 8.360 | 8.082 | 8.211 | 15,155 | -0.03(-0.36%) |
Sep 20, 2017 | 8.240 | 8.240 | 8.034 | 8.240 | 7,358 | -0.02(-0.20%) |
Sep 19, 2017 | 8.093 | 8.341 | 8.093 | 8.256 | 14,147 | +0.19(+2.36%) |
Sep 18, 2017 | 7.946 | 8.093 | 7.887 | 8.066 | 8,699 | +0.00(+0.03%) |
Sep 15, 2017 | 7.799 | 8.063 | 7.799 | 8.063 | 4,650 | +0.12(+1.48%) |
Sep 14, 2017 | 7.943 | 7.946 | 7.927 | 7.946 | 2,531 | +0.15(+1.89%) |
Sep 13, 2017 | 7.681 | 7.887 | 7.681 | 7.799 | 11,689 | +0.06(+0.76%) |
Sep 12, 2017 | 7.651 | 7.828 | 7.651 | 7.740 | 8,823 | +0.09(+1.15%) |
Sep 11, 2017 | 8.034 | 8.034 | 7.621 | 7.651 | 27,398 | -0.38(-4.76%) |
Sep 08, 2017 | 7.975 | 8.096 | 7.975 | 8.034 | 2,169 | -0.03(-0.36%) |
Sep 07, 2017 | 8.063 | 8.063 | 8.005 | 8.063 | 4,565 | +0.00(+0.00%) |
Sep 06, 2017 | 8.096 | 8.096 | 8.005 | 8.063 | 7,776 | -0.12(-1.44%) |
Sep 05, 2017 | 8.211 | 8.240 | 8.138 | 8.181 | 4,482 | +0.05(+0.57%) |
Sep 01, 2017 | 8.093 | 8.240 | 8.093 | 8.134 | 3,426 | -0.02(-0.21%) |
Aug 31, 2017 | 8.181 | 8.181 | 8.034 | 8.152 | 12,105 | +0.21(+2.59%) |
Aug 30, 2017 | 7.801 | 7.946 | 7.801 | 7.946 | 7,526 | -0.06(-0.74%) |
Aug 29, 2017 | 8.093 | 8.094 | 7.954 | 8.005 | 18,393 | -0.12(-1.42%) |
Aug 28, 2017 | 7.828 | 8.295 | 7.769 | 8.120 | 60,441 | +0.29(+3.73%) |
Aug 25, 2017 | 7.711 | 7.828 | 7.542 | 7.828 | 16,398 | +0.14(+1.78%) |
Aug 24, 2017 | 7.354 | 7.690 | 7.313 | 7.690 | 20,385 | +0.33(+4.49%) |
Aug 23, 2017 | 7.390 | 7.390 | 7.302 | 7.360 | 9,793 | -0.02(-0.28%) |
Aug 22, 2017 | 7.376 | 7.381 | 7.376 | 7.381 | 1,378 | +0.14(+1.90%) |
Aug 21, 2017 | 7.419 | 7.419 | 7.243 | 7.243 | 8,792 | -0.12(-1.59%) |
Aug 18, 2017 | 7.273 | 7.360 | 7.273 | 7.360 | 8,150 | +0.12(+1.61%) |
Aug 17, 2017 | 7.302 | 7.302 | 7.243 | 7.243 | 6,953 | +0.06(+0.81%) |
Aug 16, 2017 | 7.185 | 7.185 | 7.185 | 7.185 | 1,684 | -0.09(-1.20%) |
Aug 15, 2017 | 7.127 | 7.273 | 7.097 | 7.273 | 5,822 | +0.09(+1.22%) |
Aug 14, 2017 | 7.097 | 7.264 | 7.010 | 7.185 | 4,387 | +0.12(+1.65%) |
Aug 11, 2017 | 7.039 | 7.097 | 7.031 | 7.068 | 9,552 | -0.06(-0.82%) |
Aug 10, 2017 | 7.097 | 7.127 | 7.039 | 7.127 | 3,009 | +0.03(+0.41%) |
Aug 09, 2017 | 6.981 | 7.156 | 6.981 | 7.097 | 8,982 | -0.06(-0.82%) |
Aug 08, 2017 | 7.185 | 7.185 | 7.020 | 7.156 | 4,101 | +0.04(+0.61%) |
Aug 07, 2017 | 6.981 | 7.185 | 6.918 | 7.112 | 6,902 | +0.17(+2.51%) |
Aug 04, 2017 | 7.010 | 7.036 | 6.864 | 6.938 | 16,113 | -0.13(-1.84%) |
Aug 03, 2017 | 7.039 | 7.068 | 6.992 | 7.068 | 2,321 | +0.05(+0.69%) |
Aug 02, 2017 | 7.255 | 7.255 | 7.013 | 7.020 | 8,473 | -0.14(-1.90%) |
Aug 01, 2017 | 7.448 | 7.448 | 7.156 | 7.156 | 13,927 | -0.26(-3.54%) |
Jul 31, 2017 | 7.419 | 7.594 | 7.360 | 7.419 | 9,665 | -0.09(-1.17%) |
Jul 28, 2017 | 7.506 | 7.506 | 7.506 | 7.506 | 1,847 | +0.20(+2.76%) |
Jul 27, 2017 | 7.565 | 7.602 | 7.305 | 7.305 | 5,130 | -0.16(-2.18%) |
Jul 26, 2017 | 7.468 | 7.555 | 7.265 | 7.468 | 17,906 | +0.06(+0.78%) |
Jul 25, 2017 | 7.410 | 7.584 | 7.348 | 7.410 | 18,523 | +0.14(+1.99%) |
Jul 24, 2017 | 7.410 | 7.410 | 7.139 | 7.265 | 23,087 | -0.06(-0.79%) |
Jul 21, 2017 | 7.178 | 7.526 | 7.143 | 7.323 | 27,842 | +0.32(+4.55%) |
Jul 20, 2017 | 6.831 | 7.149 | 6.744 | 7.005 | 44,146 | +0.26(+3.86%) |
Jul 19, 2017 | 6.695 | 6.773 | 6.695 | 6.744 | 45,819 | +0.06(+0.87%) |
Jul 18, 2017 | 6.686 | 6.715 | 6.657 | 6.686 | 5,605 | +0.03(+0.43%) |
Jul 17, 2017 | 6.657 | 6.756 | 6.657 | 6.657 | 5,415 | -0.06(-0.86%) |
Jul 14, 2017 | 6.657 | 6.770 | 6.657 | 6.715 | 12,059 | +0.03(+0.43%) |
Jul 13, 2017 | 6.744 | 6.744 | 6.686 | 6.686 | 4,261 | -0.09(-1.28%) |
Jul 12, 2017 | 6.686 | 6.788 | 6.660 | 6.773 | 11,257 | +0.06(+0.86%) |
Jul 11, 2017 | 6.715 | 6.744 | 6.657 | 6.715 | 22,551 | -0.05(-0.72%) |
Jul 10, 2017 | 6.802 | 6.802 | 6.712 | 6.764 | 9,953 | +0.05(+0.72%) |
Jul 07, 2017 | 6.831 | 6.831 | 6.715 | 6.715 | 2,610 | -0.12(-1.69%) |
Jul 06, 2017 | 6.802 | 6.861 | 6.715 | 6.831 | 20,433 | -0.03(-0.42%) |
Jul 05, 2017 | 6.918 | 6.918 | 6.773 | 6.860 | 7,129 | +0.06(+0.85%) |
Jul 03, 2017 | 6.853 | 6.881 | 6.802 | 6.802 | 2,756 | +0.03(+0.43%) |
Jun 30, 2017 | 6.744 | 6.828 | 6.686 | 6.773 | 11,570 | -0.06(-0.85%) |
Jun 29, 2017 | 7.005 | 7.005 | 6.628 | 6.831 | 10,067 | -0.04(-0.56%) |
Jun 28, 2017 | 6.928 | 7.002 | 6.831 | 6.870 | 12,653 | -0.08(-1.12%) |
Jun 27, 2017 | 6.977 | 7.063 | 6.948 | 6.948 | 9,186 | -0.06(-0.82%) |
Jun 26, 2017 | 6.948 | 7.175 | 6.948 | 7.005 | 7,178 | +0.12(+1.71%) |
Jun 23, 2017 | 6.774 | 6.888 | 6.774 | 6.888 | 2,915 | +0.08(+1.22%) |
Jun 22, 2017 | 6.718 | 6.890 | 6.661 | 6.804 | 14,561 | +0.09(+1.28%) |
Jun 21, 2017 | 6.747 | 6.919 | 6.689 | 6.718 | 6,748 | -0.11(-1.68%) |
Jun 20, 2017 | 6.689 | 6.919 | 6.515 | 6.833 | 10,980 | +0.14(+2.15%) |
Jun 19, 2017 | 6.977 | 6.977 | 6.460 | 6.689 | 34,251 | -0.23(-3.32%) |
Jun 16, 2017 | 7.005 | 7.016 | 6.833 | 6.919 | 14,113 | -0.09(-1.23%) |
Jun 15, 2017 | 7.407 | 7.407 | 7.005 | 7.005 | 42,159 | -0.46(-6.15%) |
Jun 14, 2017 | 7.608 | 7.608 | 7.407 | 7.465 | 11,031 | -0.06(-0.76%) |
Jun 13, 2017 | 7.660 | 7.697 | 7.493 | 7.522 | 8,523 | -0.17(-2.20%) |
Jun 12, 2017 | 7.637 | 7.809 | 7.611 | 7.691 | 10,494 | -0.06(-0.74%) |
Jun 09, 2017 | 7.557 | 7.752 | 7.557 | 7.749 | 8,728 | +0.21(+2.82%) |
Jun 08, 2017 | 7.436 | 7.642 | 7.436 | 7.536 | 13,733 | +0.04(+0.57%) |
Jun 07, 2017 | 7.579 | 7.579 | 7.476 | 7.493 | 5,040 | -0.03(-0.38%) |
Jun 06, 2017 | 7.522 | 7.737 | 7.522 | 7.522 | 6,652 | -0.06(-0.82%) |
Jun 05, 2017 | 7.656 | 7.656 | 7.507 | 7.584 | 5,491 | -0.14(-1.80%) |
Jun 02, 2017 | 7.608 | 7.778 | 7.608 | 7.723 | 5,982 | +0.26(+3.46%) |
Jun 01, 2017 | 7.034 | 7.579 | 7.034 | 7.465 | 25,419 | +0.37(+5.26%) |
May 31, 2017 | 7.932 | 7.974 | 7.091 | 7.091 | 48,432 | -1.00(-12.41%) |
May 30, 2017 | 8.406 | 8.527 | 7.895 | 8.096 | 31,637 | -0.43(-5.05%) |
May 26, 2017 | 8.498 | 8.527 | 8.441 | 8.527 | 4,125 | +0.15(+1.80%) |
May 25, 2017 | 8.376 | 8.510 | 8.376 | 8.376 | 7,562 | +0.00(+0.00%) |
May 24, 2017 | 8.490 | 8.490 | 8.351 | 8.376 | 3,199 | -0.06(-0.68%) |
May 23, 2017 | 8.446 | 8.446 | 8.365 | 8.433 | 5,273 | -0.09(-1.00%) |
May 22, 2017 | 8.308 | 8.519 | 8.190 | 8.519 | 8,653 | +0.12(+1.42%) |
May 19, 2017 | 8.205 | 8.462 | 8.063 | 8.399 | 23,268 | +0.19(+2.36%) |
May 18, 2017 | 8.091 | 8.262 | 8.091 | 8.205 | 12,253 | +0.06(+0.70%) |
May 17, 2017 | 8.291 | 8.291 | 8.120 | 8.148 | 13,053 | -0.14(-1.72%) |
May 16, 2017 | 8.120 | 8.418 | 8.031 | 8.291 | 8,332 | +0.03(+0.34%) |
May 15, 2017 | 8.234 | 8.516 | 7.996 | 8.262 | 10,317 | +0.06(+0.69%) |
May 12, 2017 | 7.920 | 8.205 | 7.909 | 8.205 | 14,162 | +0.46(+5.88%) |
May 11, 2017 | 7.550 | 7.920 | 7.550 | 7.749 | 13,346 | +0.20(+2.64%) |
May 09, 2017 | 7.550 | 531 | -0.27(-3.47%) | |||
May 08, 2017 | 7.834 | 7.920 | 7.803 | 7.821 | 2,748 | +0.01(+0.19%) |
May 05, 2017 | 7.778 | 7.863 | 7.767 | 7.806 | 16,494 | +0.01(+0.15%) |
May 04, 2017 | 8.034 | 8.376 | 7.550 | 7.795 | 33,331 | -0.33(-4.01%) |
May 03, 2017 | 8.291 | 8.319 | 7.977 | 8.120 | 8,767 | -0.11(-1.38%) |
May 02, 2017 | 8.205 | 8.462 | 8.177 | 8.234 | 8,195 | -0.06(-0.69%) |
May 01, 2017 | 8.405 | 8.681 | 8.123 | 8.291 | 16,712 | -0.06(-0.68%) |
Apr 28, 2017 | 8.433 | 8.547 | 8.262 | 8.348 | 7,784 | -0.14(-1.68%) |
Apr 27, 2017 | 8.519 | 8.661 | 8.205 | 8.490 | 12,714 | -0.09(-1.00%) |
Apr 26, 2017 | 8.832 | 8.861 | 8.676 | 8.576 | 34,856 | -0.39(-4.34%) |
Apr 25, 2017 | 8.485 | 9.416 | 8.457 | 8.965 | 42,810 | +0.51(+6.00%) |
Apr 24, 2017 | 8.767 | 8.965 | 8.457 | 8.457 | 23,841 | -0.39(-4.46%) |
Apr 21, 2017 | 8.514 | 9.247 | 8.514 | 8.852 | 53,372 | +0.23(+2.61%) |
Apr 20, 2017 | 8.485 | 8.993 | 8.485 | 8.626 | 34,805 | +0.17(+2.00%) |
Apr 19, 2017 | 8.147 | 8.485 | 8.091 | 8.457 | 40,983 | +0.45(+5.63%) |
Apr 18, 2017 | 7.583 | 8.173 | 7.583 | 8.006 | 44,104 | +0.20(+2.53%) |
Apr 17, 2017 | 7.555 | 7.837 | 7.471 | 7.809 | 20,079 | +0.08(+1.09%) |
Apr 13, 2017 | 7.809 | 7.809 | 7.456 | 7.724 | 12,700 | -0.03(-0.36%) |
Apr 12, 2017 | 7.724 | 7.781 | 7.696 | 7.752 | 10,029 | +0.06(+0.73%) |
Apr 11, 2017 | 7.893 | 7.893 | 7.442 | 7.696 | 51,777 | -0.12(-1.48%) |
Apr 10, 2017 | 7.893 | 8.006 | 7.780 | 7.812 | 19,598 | -0.03(-0.32%) |
Apr 07, 2017 | 7.442 | 7.837 | 7.442 | 7.837 | 14,118 | +0.11(+1.46%) |
Apr 06, 2017 | 7.668 | 7.724 | 7.509 | 7.724 | 10,130 | +0.14(+1.86%) |
Apr 05, 2017 | 7.612 | 7.845 | 7.573 | 7.583 | 14,426 | -0.08(-1.10%) |
Apr 04, 2017 | 7.615 | 7.865 | 7.051 | 7.668 | 51,291 | +0.20(+2.64%) |
Apr 03, 2017 | 7.468 | 7.609 | 7.330 | 7.471 | 14,462 | +0.00(+0.00%) |
Mar 31, 2017 | 7.301 | 7.527 | 7.048 | 7.471 | 15,435 | +0.06(+0.76%) |
Mar 30, 2017 | 7.555 | 7.855 | 7.414 | 7.414 | 33,961 | -0.11(-1.50%) |
Mar 29, 2017 | 7.217 | 7.555 | 7.048 | 7.527 | 41,611 | +0.37(+5.19%) |
Mar 28, 2017 | 7.158 | 7.214 | 7.103 | 7.156 | 15,807 | -0.00(-0.01%) |
Mar 27, 2017 | 7.019 | 7.197 | 6.852 | 7.156 | 29,761 | +0.33(+4.87%) |
Mar 24, 2017 | 6.964 | 7.034 | 6.799 | 6.824 | 10,118 | -0.14(-2.00%) |
Mar 23, 2017 | 7.047 | 7.047 | 6.769 | 6.964 | 26,051 | -0.19(-2.72%) |
Mar 22, 2017 | 7.326 | 7.326 | 6.797 | 7.159 | 28,804 | -0.11(-1.53%) |
Mar 21, 2017 | 7.146 | 7.340 | 6.911 | 7.270 | 36,828 | +0.25(+3.57%) |
Mar 20, 2017 | 6.490 | 7.123 | 6.490 | 7.019 | 40,513 | +0.53(+8.15%) |
Mar 17, 2017 | 6.490 | 6.518 | 6.462 | 6.490 | 7,533 | +0.00(+0.00%) |
Mar 16, 2017 | 6.379 | 6.490 | 6.351 | 6.490 | 3,886 | +0.19(+3.10%) |
Mar 15, 2017 | 6.347 | 6.407 | 6.295 | 6.295 | 1,909 | -0.08(-1.31%) |
Mar 14, 2017 | 6.274 | 6.407 | 6.239 | 6.379 | 23,295 | +0.14(+2.19%) |
Mar 13, 2017 | 6.156 | 6.295 | 6.156 | 6.242 | 5,008 | +0.00(+0.04%) |
Mar 10, 2017 | 6.156 | 6.239 | 6.156 | 6.239 | 15,588 | +0.08(+1.36%) |
Mar 09, 2017 | 6.156 | 6.227 | 6.156 | 6.156 | 10,890 | +0.00(+0.00%) |
Mar 08, 2017 | 6.239 | 6.239 | 6.156 | 6.156 | 8,565 | -0.09(-1.44%) |
Mar 07, 2017 | 6.267 | 6.304 | 6.156 | 6.246 | 11,664 | -0.02(-0.30%) |
Mar 06, 2017 | 6.163 | 6.265 | 6.100 | 6.265 | 18,562 | +0.16(+2.69%) |
Mar 03, 2017 | 6.133 | 6.156 | 6.100 | 6.100 | 4,171 | +0.06(+0.92%) |
Mar 02, 2017 | 6.156 | 6.267 | 6.044 | 6.044 | 23,028 | -0.07(-1.12%) |
Mar 01, 2017 | 6.239 | 6.239 | 6.100 | 6.113 | 2,139 | +0.10(+1.60%) |
Feb 28, 2017 | 6.212 | 6.267 | 6.017 | 6.017 | 9,653 | -0.17(-2.70%) |
Feb 27, 2017 | 6.323 | 6.394 | 6.128 | 6.184 | 19,454 | -0.08(-1.33%) |
Feb 24, 2017 | 6.156 | 6.351 | 6.156 | 6.267 | 14,668 | +0.06(+1.02%) |
Feb 23, 2017 | 6.177 | 6.287 | 6.066 | 6.204 | 13,679 | +0.08(+1.35%) |
Feb 22, 2017 | 6.590 | 6.679 | 6.121 | 6.121 | 42,314 | -0.58(-8.64%) |
Feb 21, 2017 | 7.307 | 7.390 | 6.645 | 6.701 | 43,546 | -0.63(-8.65%) |
Feb 17, 2017 | 7.335 | 7.335 | 7.335 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.390 | 7.390 | 7.282 | 7.318 | 12,586 | -0.02(-0.23%) |
Feb 15, 2017 | 7.183 | 7.362 | 7.183 | 7.335 | 9,840 | +0.00(+0.04%) |
Feb 14, 2017 | 7.335 | 7.335 | 7.280 | 7.332 | 3,488 | +0.08(+1.10%) |
Feb 13, 2017 | 7.380 | 7.380 | 7.183 | 7.252 | 8,732 | +0.11(+1.54%) |
Feb 10, 2017 | 7.390 | 7.390 | 7.142 | 7.142 | 5,577 | -0.11(-1.52%) |
Feb 09, 2017 | 7.307 | 7.445 | 7.252 | 7.252 | 14,373 | -0.08(-1.13%) |
Feb 08, 2017 | 7.280 | 7.360 | 7.280 | 7.335 | 3,699 | +0.06(+0.76%) |
Feb 07, 2017 | 7.224 | 7.335 | 7.107 | 7.280 | 11,877 | -0.06(-0.75%) |
Feb 06, 2017 | 7.417 | 7.431 | 7.224 | 7.335 | 11,425 | -0.11(-1.48%) |
Feb 03, 2017 | 7.031 | 7.580 | 6.976 | 7.445 | 20,956 | +0.41(+5.88%) |
Feb 02, 2017 | 6.949 | 7.031 | 6.756 | 7.031 | 14,344 | +0.06(+0.79%) |
Feb 01, 2017 | 7.169 | 7.462 | 6.976 | 6.976 | 20,714 | -0.22(-3.07%) |
Jan 31, 2017 | 7.693 | 7.693 | 7.114 | 7.197 | 38,751 | -0.41(-5.43%) |
Jan 30, 2017 | 7.666 | 7.666 | 7.473 | 7.611 | 11,717 | -0.06(-0.72%) |
Jan 27, 2017 | 7.666 | 7.941 | 7.554 | 7.666 | 33,264 | +0.00(+0.05%) |
Jan 26, 2017 | 6.980 | 7.743 | 6.980 | 7.662 | 85,634 | +0.87(+12.85%) |
Jan 25, 2017 | 6.680 | 6.789 | 6.544 | 6.789 | 48,001 | +0.25(+3.75%) |
Jan 24, 2017 | 6.707 | 6.816 | 6.435 | 6.544 | 60,746 | -0.05(-0.83%) |
Jan 23, 2017 | 6.926 | 6.926 | 6.380 | 6.598 | 53,222 | -0.05(-0.82%) |
Jan 20, 2017 | 6.544 | 6.807 | 6.390 | 6.653 | 62,868 | +0.05(+0.82%) |
Jan 19, 2017 | 5.780 | 6.816 | 5.753 | 6.599 | 79,176 | +1.06(+19.22%) |
Jan 18, 2017 | 5.566 | 5.566 | 5.535 | 5.535 | 6,106 | +0.06(+1.09%) |
Jan 17, 2017 | 5.533 | 5.535 | 5.475 | 5.475 | 5,780 | -0.11(-2.05%) |
Jan 13, 2017 | 5.589 | 5.589 | 5.589 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.655 | 5.869 | 5.399 | 5.453 | 15,565 | -0.14(-2.44%) |
Jan 11, 2017 | 5.480 | 5.644 | 5.426 | 5.589 | 9,444 | +0.08(+1.49%) |
Jan 10, 2017 | 5.644 | 5.644 | 5.290 | 5.508 | 75,515 | -0.16(-2.88%) |
Jan 09, 2017 | 5.589 | 5.753 | 5.562 | 5.671 | 9,532 | +0.06(+1.12%) |
Jan 06, 2017 | 5.780 | 5.905 | 5.508 | 5.608 | 36,111 | -0.17(-2.97%) |
Jan 05, 2017 | 5.808 | 6.217 | 5.780 | 5.780 | 23,832 | -0.08(-1.40%) |
Jan 04, 2017 | 5.808 | 5.889 | 5.780 | 5.862 | 9,697 | +0.00(+0.00%) |
Jan 03, 2017 | 5.835 | 5.998 | 5.808 | 5.862 | 25,984 | -0.08(-1.38%) |
Dec 30, 2016 | 5.944 | 5.944 | 5.944 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.753 | 5.808 | 5.753 | 5.780 | 12,352 | +0.00(+0.00%) |
Dec 28, 2016 | 5.835 | 5.862 | 5.644 | 5.780 | 24,983 | -0.10(-1.78%) |
Dec 27, 2016 | 6.290 | 6.479 | 5.804 | 5.885 | 56,411 | -0.46(-7.23%) |
Dec 23, 2016 | 6.344 | 6.344 | 6.344 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.074 | 6.317 | 6.074 | 6.252 | 12,084 | +0.10(+1.58%) |
Dec 21, 2016 | 6.047 | 6.225 | 6.045 | 6.155 | 44,806 | +0.19(+3.17%) |
Dec 20, 2016 | 6.340 | 6.452 | 5.939 | 5.966 | 28,640 | -0.40(-6.36%) |
Dec 19, 2016 | 6.101 | 6.479 | 5.858 | 6.371 | 41,147 | +0.24(+3.96%) |
Dec 16, 2016 | 5.885 | 6.155 | 5.804 | 6.128 | 8,884 | +0.30(+5.09%) |
Dec 15, 2016 | 5.885 | 5.894 | 5.804 | 5.831 | 3,544 | -0.24(-4.00%) |
Dec 14, 2016 | 6.047 | 6.101 | 6.047 | 6.074 | 1,539 | +0.03(+0.45%) |
Dec 13, 2016 | 6.101 | 6.114 | 5.993 | 6.047 | 7,836 | -0.02(-0.36%) |
Dec 12, 2016 | 6.025 | 6.144 | 5.939 | 6.069 | 13,416 | +0.20(+3.49%) |
Dec 09, 2016 | 5.804 | 6.074 | 5.804 | 5.864 | 32,992 | +0.06(+1.03%) |
Dec 08, 2016 | 5.669 | 5.807 | 5.669 | 5.804 | 27,549 | +0.01(+0.14%) |
Dec 07, 2016 | 5.534 | 5.804 | 5.534 | 5.796 | 22,847 | +0.25(+4.57%) |
Dec 06, 2016 | 5.561 | 5.561 | 5.534 | 5.543 | 2,989 | +0.01(+0.15%) |
Dec 05, 2016 | 5.534 | 5.642 | 5.534 | 5.534 | 23,047 | -0.13(-2.33%) |
Dec 02, 2016 | 5.669 | 5.669 | 5.647 | 5.667 | 1,072 | +0.02(+0.38%) |