Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2.450 | 2.450 | 2.390 | 2.450 | 2,083,639 | -0.01(-0.41%) |
Sep 28, 2017 | 2.450 | 2.500 | 2.380 | 2.460 | 3,118,054 | -0.01(-0.40%) |
Sep 27, 2017 | 2.300 | 2.470 | 2.270 | 2.470 | 5,136,905 | +0.17(+7.39%) |
Sep 26, 2017 | 2.530 | 2.630 | 2.240 | 2.300 | 12,725,233 | +0.13(+5.99%) |
Sep 25, 2017 | 2.120 | 2.250 | 2.105 | 2.170 | 6,079,322 | +0.07(+3.33%) |
Sep 22, 2017 | 2.090 | 2.170 | 2.050 | 2.100 | 3,734,578 | -0.01(-0.47%) |
Sep 21, 2017 | 2.070 | 2.140 | 2.050 | 2.110 | 1,870,378 | +0.04(+1.93%) |
Sep 20, 2017 | 2.080 | 2.160 | 2.030 | 2.070 | 3,765,654 | -0.02(-0.96%) |
Sep 19, 2017 | 2.200 | 2.250 | 2.090 | 2.090 | 2,662,888 | -0.13(-5.86%) |
Sep 18, 2017 | 2.230 | 2.250 | 2.160 | 2.220 | 2,122,544 | -0.01(-0.45%) |
Sep 15, 2017 | 2.060 | 2.230 | 2.040 | 2.230 | 4,786,615 | +0.17(+8.25%) |
Sep 14, 2017 | 2.150 | 2.180 | 2.050 | 2.060 | 1,873,510 | -0.09(-4.19%) |
Sep 13, 2017 | 2.120 | 2.180 | 2.080 | 2.150 | 2,322,582 | +0.05(+2.38%) |
Sep 12, 2017 | 2.060 | 2.160 | 2.055 | 2.100 | 2,497,098 | +0.06(+2.94%) |
Sep 11, 2017 | 2.000 | 2.060 | 2.000 | 2.040 | 1,173,759 | +0.06(+3.03%) |
Sep 08, 2017 | 2.060 | 2.110 | 1.960 | 1.980 | 1,692,808 | -0.10(-4.81%) |
Sep 07, 2017 | 2.100 | 2.170 | 2.035 | 2.080 | 1,628,843 | +0.00(+0.00%) |
Sep 06, 2017 | 2.000 | 2.160 | 1.980 | 2.080 | 3,067,539 | +0.10(+5.05%) |
Sep 05, 2017 | 1.990 | 2.040 | 1.904 | 1.980 | 4,608,004 | +0.00(+0.00%) |
Sep 01, 2017 | 2.060 | 2.090 | 1.960 | 1.980 | 6,685,544 | -0.06(-2.94%) |
Aug 31, 2017 | 2.040 | 2.090 | 2.010 | 2.040 | 869,058 | +0.03(+1.49%) |
Aug 30, 2017 | 2.010 | 2.060 | 1.980 | 2.010 | 1,691,304 | +0.00(+0.00%) |
Aug 29, 2017 | 2.070 | 2.100 | 1.970 | 2.010 | 2,646,131 | -0.07(-3.37%) |
Aug 28, 2017 | 2.100 | 2.165 | 2.070 | 2.080 | 1,606,755 | +0.00(+0.00%) |
Aug 25, 2017 | 2.080 | 2.130 | 2.055 | 2.080 | 1,467,156 | +0.02(+0.97%) |
Aug 24, 2017 | 1.980 | 2.130 | 1.980 | 2.060 | 2,016,084 | +0.12(+6.19%) |
Aug 23, 2017 | 1.910 | 1.970 | 1.870 | 1.940 | 1,189,941 | -0.01(-0.51%) |
Aug 22, 2017 | 1.850 | 1.990 | 1.830 | 1.950 | 1,350,089 | +0.12(+6.56%) |
Aug 21, 2017 | 1.920 | 1.930 | 1.830 | 1.830 | 1,404,671 | -0.10(-5.18%) |
Aug 18, 2017 | 1.990 | 2.020 | 1.870 | 1.930 | 2,921,309 | -0.08(-3.98%) |
Aug 17, 2017 | 2.010 | 2.070 | 1.960 | 2.010 | 1,336,314 | -0.01(-0.50%) |
Aug 16, 2017 | 2.050 | 2.080 | 1.980 | 2.020 | 1,777,735 | +0.01(+0.50%) |
Aug 15, 2017 | 2.100 | 2.110 | 1.940 | 2.010 | 2,287,615 | -0.11(-5.19%) |
Aug 14, 2017 | 2.190 | 2.200 | 2.080 | 2.120 | 1,822,582 | -0.07(-3.20%) |
Aug 11, 2017 | 2.180 | 2.200 | 2.081 | 2.190 | 2,064,460 | +0.01(+0.46%) |
Aug 10, 2017 | 2.320 | 2.320 | 2.165 | 2.180 | 1,656,696 | -0.16(-6.84%) |
Aug 09, 2017 | 2.400 | 2.465 | 2.320 | 2.340 | 1,885,981 | -0.09(-3.70%) |
Aug 08, 2017 | 2.430 | 2.590 | 2.420 | 2.430 | 2,243,432 | +0.02(+0.83%) |
Aug 07, 2017 | 2.540 | 2.590 | 2.390 | 2.410 | 1,639,079 | -0.15(-5.68%) |
Aug 04, 2017 | 2.610 | 2.390 | 2.555 | 1,718,785 | +0.16(+6.68%) | |
Aug 03, 2017 | 2.540 | 2.600 | 2.300 | 2.395 | 1,944,112 | -0.17(-6.45%) |
Aug 02, 2017 | 2.620 | 2.670 | 2.465 | 2.560 | 3,217,756 | -0.05(-1.92%) |
Aug 01, 2017 | 2.370 | 2.650 | 2.290 | 2.610 | 4,788,902 | +0.27(+11.54%) |
Jul 31, 2017 | 2.320 | 2.370 | 2.280 | 2.340 | 2,157,012 | +0.02(+0.86%) |
Jul 28, 2017 | 2.300 | 2.360 | 2.260 | 2.320 | 1,431,796 | -0.01(-0.43%) |
Jul 27, 2017 | 2.210 | 2.350 | 2.150 | 2.330 | 1,951,489 | +0.11(+4.95%) |
Jul 26, 2017 | 2.240 | 2.315 | 2.170 | 2.220 | 2,480,614 | -0.02(-0.89%) |
Jul 25, 2017 | 2.050 | 2.340 | 2.050 | 2.240 | 2,348,072 | +0.20(+9.80%) |
Jul 24, 2017 | 2.170 | 2.180 | 2.010 | 2.040 | 2,032,643 | -0.16(-7.27%) |
Jul 21, 2017 | 2.400 | 2.400 | 2.180 | 2.200 | 1,721,281 | -0.15(-6.38%) |
Jul 20, 2017 | 2.360 | 2.280 | 2.350 | 1,670,923 | +0.07(+3.07%) | |
Jul 19, 2017 | 2.200 | 2.359 | 2.160 | 2.280 | 1,220,272 | +0.09(+4.11%) |
Jul 18, 2017 | 2.270 | 2.275 | 2.150 | 2.190 | 1,392,440 | -0.07(-3.10%) |
Jul 17, 2017 | 2.220 | 2.310 | 2.190 | 2.260 | 1,720,071 | +0.05(+2.26%) |
Jul 14, 2017 | 2.270 | 2.310 | 2.185 | 2.210 | 1,248,836 | -0.05(-2.21%) |
Jul 13, 2017 | 2.070 | 2.290 | 2.060 | 2.260 | 2,592,384 | +0.20(+9.71%) |
Jul 12, 2017 | 2.060 | 2.100 | 1.990 | 2.060 | 1,580,458 | +0.03(+1.48%) |
Jul 11, 2017 | 2.010 | 2.060 | 1.940 | 2.030 | 1,557,497 | +0.03(+1.50%) |
Jul 10, 2017 | 2.050 | 2.050 | 1.900 | 2.000 | 2,391,938 | -0.04(-1.96%) |
Jul 07, 2017 | 2.050 | 2.050 | 1.930 | 2.040 | 1,434,727 | +0.01(+0.49%) |
Jul 06, 2017 | 2.140 | 2.140 | 2.000 | 2.030 | 2,076,500 | -0.11(-5.14%) |
Jul 05, 2017 | 2.310 | 2.329 | 2.080 | 2.140 | 1,741,506 | -0.15(-6.55%) |
Jul 03, 2017 | 2.190 | 2.340 | 2.160 | 2.290 | 1,687,958 | +0.14(+6.51%) |
Jun 30, 2017 | 2.190 | 2.230 | 2.084 | 2.150 | 1,730,281 | -0.01(-0.46%) |
Jun 29, 2017 | 2.180 | 2.250 | 2.105 | 2.160 | 1,970,900 | +0.00(+0.00%) |
Jun 28, 2017 | 2.170 | 2.230 | 2.110 | 2.160 | 2,462,330 | +0.02(+0.93%) |
Jun 27, 2017 | 1.970 | 2.230 | 1.970 | 2.140 | 3,955,470 | +0.19(+9.74%) |
Jun 26, 2017 | 1.900 | 1.990 | 1.892 | 1.950 | 2,014,753 | +0.05(+2.63%) |
Jun 23, 2017 | 1.950 | 1.900 | 6,772,090 | +0.06(+3.26%) | ||
Jun 22, 2017 | 1.840 | 1.880 | 1.750 | 1.840 | 2,327,604 | +0.00(+0.00%) |
Jun 21, 2017 | 1.950 | 1.960 | 1.830 | 1.840 | 2,197,209 | -0.13(-6.60%) |
Jun 20, 2017 | 2.050 | 2.050 | 1.870 | 1.970 | 2,927,039 | -0.09(-4.37%) |
Jun 19, 2017 | 2.200 | 2.200 | 1.990 | 2.060 | 4,693,027 | -0.12(-5.50%) |
Jun 16, 2017 | 2.200 | 2.250 | 2.100 | 2.180 | 8,552,645 | -0.08(-3.54%) |
Jun 15, 2017 | 2.270 | 2.320 | 2.200 | 2.260 | 2,652,742 | -0.02(-0.88%) |
Jun 14, 2017 | 2.370 | 2.415 | 2.185 | 2.280 | 5,079,205 | -0.09(-3.80%) |
Jun 13, 2017 | 2.380 | 2.580 | 2.340 | 2.370 | 5,774,622 | -0.02(-0.84%) |
Jun 12, 2017 | 2.220 | 2.450 | 2.191 | 2.390 | 7,937,760 | +0.19(+8.64%) |
Jun 09, 2017 | 1.870 | 2.260 | 1.820 | 2.200 | 8,205,737 | +0.39(+21.21%) |
Jun 08, 2017 | 1.870 | 1.930 | 1.810 | 1.815 | 2,528,906 | -0.04(-1.89%) |
Jun 07, 2017 | 1.760 | 1.895 | 1.720 | 1.850 | 2,281,623 | +0.08(+4.52%) |
Jun 06, 2017 | 1.840 | 1.890 | 1.720 | 1.770 | 2,596,517 | -0.08(-4.32%) |
Jun 05, 2017 | 1.850 | 1.900 | 1.760 | 1.850 | 2,139,032 | +0.02(+1.09%) |
Jun 02, 2017 | 1.980 | 2.000 | 1.830 | 1.830 | 3,177,999 | -0.14(-7.11%) |
Jun 01, 2017 | 1.790 | 1.990 | 1.740 | 1.970 | 4,195,551 | +0.20(+11.30%) |
May 31, 2017 | 1.750 | 1.790 | 1.670 | 1.770 | 3,043,914 | +0.02(+1.14%) |
May 30, 2017 | 1.750 | 1.780 | 1.690 | 1.750 | 2,240,699 | +0.02(+1.16%) |
May 26, 2017 | 1.740 | 1.795 | 1.680 | 1.730 | 3,383,546 | +0.01(+0.58%) |
May 25, 2017 | 1.880 | 1.900 | 1.710 | 1.720 | 3,827,286 | -0.15(-8.02%) |
May 24, 2017 | 1.920 | 1.950 | 1.860 | 1.870 | 3,297,015 | -0.05(-2.60%) |
May 23, 2017 | 2.010 | 2.020 | 1.900 | 1.920 | 3,617,655 | -0.09(-4.48%) |
May 22, 2017 | 2.030 | 2.120 | 2.000 | 2.010 | 7,800,711 | -0.05(-2.43%) |
May 19, 2017 | 2.080 | 2.120 | 2.040 | 2.060 | 6,600,227 | +0.00(+0.00%) |
May 18, 2017 | 1.800 | 2.090 | 1.650 | 2.060 | 31,517,836 | -0.76(-26.95%) |
May 17, 2017 | 2.830 | 2.900 | 2.770 | 2.820 | 3,567,680 | -0.05(-1.74%) |
May 16, 2017 | 2.980 | 3.000 | 2.830 | 2.870 | 4,454,430 | -0.13(-4.33%) |
May 15, 2017 | 2.990 | 3.100 | 2.920 | 3.000 | 3,091,002 | +0.01(+0.33%) |
May 12, 2017 | 3.560 | 3.562 | 2.940 | 2.990 | 8,500,531 | -0.56(-15.89%) |
May 11, 2017 | 3.870 | 3.870 | 3.510 | 3.555 | 3,068,490 | -0.35(-9.08%) |
May 10, 2017 | 3.690 | 3.975 | 3.690 | 3.910 | 2,341,830 | +0.20(+5.39%) |
May 09, 2017 | 3.650 | 3.740 | 3.640 | 3.710 | 2,575,145 | +0.08(+2.20%) |
May 08, 2017 | 3.810 | 3.835 | 3.610 | 3.630 | 2,822,386 | -0.16(-4.22%) |
May 05, 2017 | 3.680 | 3.790 | 3.620 | 3.790 | 2,881,963 | +0.14(+3.84%) |
May 04, 2017 | 3.780 | 3.790 | 3.620 | 3.650 | 2,388,352 | -0.11(-2.93%) |
May 03, 2017 | 3.810 | 3.925 | 3.750 | 3.760 | 2,111,439 | -0.06(-1.57%) |
May 02, 2017 | 3.860 | 3.890 | 3.785 | 3.820 | 2,565,500 | -0.01(-0.26%) |
May 01, 2017 | 3.910 | 3.930 | 3.750 | 3.830 | 1,873,496 | -0.08(-2.05%) |
Apr 28, 2017 | 4.030 | 4.030 | 3.850 | 3.910 | 1,869,189 | -0.12(-2.98%) |
Apr 27, 2017 | 4.040 | 4.040 | 3.930 | 4.030 | 2,490,070 | -0.02(-0.49%) |
Apr 26, 2017 | 3.940 | 4.110 | 3.940 | 4.050 | 4,879,186 | +0.13(+3.32%) |
Apr 25, 2017 | 4.040 | 4.090 | 3.910 | 3.920 | 1,698,209 | -0.07(-1.75%) |
Apr 24, 2017 | 4.070 | 4.105 | 3.910 | 3.990 | 2,987,313 | +0.00(+0.00%) |
Apr 21, 2017 | 4.060 | 4.070 | 3.940 | 3.990 | 3,261,839 | -0.06(-1.48%) |
Apr 20, 2017 | 3.890 | 4.100 | 3.880 | 4.050 | 5,326,902 | +0.22(+5.74%) |
Apr 19, 2017 | 3.870 | 3.950 | 3.810 | 3.830 | 2,766,452 | +0.00(+0.00%) |
Apr 18, 2017 | 3.880 | 3.950 | 3.780 | 3.830 | 2,610,221 | -0.06(-1.54%) |
Apr 17, 2017 | 3.830 | 3.890 | 3.740 | 3.890 | 1,847,476 | +0.07(+1.83%) |
Apr 13, 2017 | 3.980 | 3.987 | 3.755 | 3.820 | 2,718,062 | -0.17(-4.26%) |
Apr 12, 2017 | 4.080 | 4.130 | 3.970 | 3.990 | 1,823,777 | -0.11(-2.68%) |
Apr 11, 2017 | 3.910 | 4.120 | 3.860 | 4.100 | 3,521,684 | +0.20(+5.13%) |
Apr 10, 2017 | 3.860 | 4.030 | 3.810 | 3.900 | 2,923,364 | +0.06(+1.56%) |
Apr 07, 2017 | 3.780 | 3.890 | 3.760 | 3.840 | 3,329,542 | +0.04(+1.05%) |
Apr 06, 2017 | 3.680 | 3.930 | 3.680 | 3.800 | 3,210,217 | +0.16(+4.40%) |
Apr 05, 2017 | 3.870 | 3.910 | 3.590 | 3.640 | 3,933,851 | -0.19(-4.96%) |
Apr 04, 2017 | 3.980 | 4.010 | 3.780 | 3.830 | 3,886,331 | -0.19(-4.73%) |
Apr 03, 2017 | 4.430 | 4.500 | 4.000 | 4.020 | 2,517,045 | -0.24(-5.63%) |
Mar 31, 2017 | 4.270 | 4.360 | 4.240 | 4.260 | 3,321,136 | -0.05(-1.16%) |
Mar 30, 2017 | 4.160 | 4.390 | 4.150 | 4.310 | 3,046,585 | +0.10(+2.38%) |
Mar 29, 2017 | 3.940 | 4.290 | 3.940 | 4.210 | 3,119,762 | +0.26(+6.58%) |
Mar 28, 2017 | 3.800 | 4.000 | 3.800 | 3.950 | 2,990,037 | +0.10(+2.60%) |
Mar 27, 2017 | 3.750 | 3.920 | 3.700 | 3.850 | 5,570,379 | +0.05(+1.32%) |
Mar 24, 2017 | 3.840 | 3.920 | 3.760 | 3.800 | 2,406,302 | -0.03(-0.78%) |
Mar 23, 2017 | 3.670 | 3.950 | 3.670 | 3.830 | 4,011,352 | +0.18(+4.93%) |
Mar 22, 2017 | 3.690 | 3.790 | 3.530 | 3.650 | 5,928,879 | -0.20(-5.19%) |
Mar 21, 2017 | 4.020 | 4.030 | 3.760 | 3.850 | 6,598,971 | -0.14(-3.51%) |
Mar 20, 2017 | 4.170 | 4.180 | 3.940 | 3.990 | 2,953,896 | -0.18(-4.32%) |
Mar 17, 2017 | 4.180 | 4.250 | 4.090 | 4.170 | 5,464,393 | +0.00(+0.00%) |
Mar 16, 2017 | 4.080 | 4.170 | 4.040 | 4.170 | 3,470,302 | +0.09(+2.21%) |
Mar 15, 2017 | 4.110 | 4.270 | 4.010 | 4.080 | 3,141,338 | -0.01(-0.24%) |
Mar 14, 2017 | 4.070 | 4.130 | 3.990 | 4.090 | 3,821,491 | +0.02(+0.49%) |
Mar 13, 2017 | 4.170 | 4.260 | 4.040 | 4.070 | 3,520,670 | -0.14(-3.33%) |
Mar 10, 2017 | 4.270 | 4.310 | 4.120 | 4.210 | 3,949,230 | -0.04(-0.94%) |
Mar 09, 2017 | 4.550 | 4.550 | 4.210 | 4.250 | 6,520,452 | -0.31(-6.80%) |
Mar 08, 2017 | 4.550 | 4.595 | 4.440 | 4.560 | 4,567,435 | +0.01(+0.22%) |
Mar 07, 2017 | 4.420 | 4.770 | 4.390 | 4.550 | 6,712,302 | +0.05(+1.11%) |
Mar 06, 2017 | 4.400 | 4.560 | 4.270 | 4.500 | 6,326,836 | +0.06(+1.35%) |
Mar 03, 2017 | 4.640 | 4.675 | 4.380 | 4.440 | 2,806,691 | -0.20(-4.31%) |
Mar 02, 2017 | 4.500 | 4.770 | 4.400 | 4.640 | 4,132,599 | +0.19(+4.27%) |
Mar 01, 2017 | 4.720 | 4.780 | 4.340 | 4.450 | 3,638,606 | -0.15(-3.26%) |
Feb 28, 2017 | 5.030 | 5.045 | 4.590 | 4.600 | 4,183,903 | -0.49(-9.63%) |
Feb 27, 2017 | 4.840 | 5.090 | 4.750 | 5.090 | 3,796,717 | +0.25(+5.17%) |
Feb 24, 2017 | 4.840 | 5.045 | 4.750 | 4.840 | 3,456,172 | -0.03(-0.62%) |
Feb 23, 2017 | 5.100 | 5.175 | 4.850 | 4.870 | 2,657,328 | -0.23(-4.51%) |
Feb 22, 2017 | 5.180 | 5.190 | 5.010 | 5.100 | 1,630,986 | -0.04(-0.78%) |
Feb 21, 2017 | 5.160 | 5.215 | 5.040 | 5.140 | 1,652,579 | +0.03(+0.59%) |
Feb 17, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.06(+1.19%) | |
Feb 16, 2017 | 5.370 | 5.430 | 5.010 | 5.050 | 2,552,447 | -0.35(-6.48%) |
Feb 15, 2017 | 5.360 | 5.460 | 5.270 | 5.400 | 1,764,396 | -0.01(-0.18%) |
Feb 14, 2017 | 5.090 | 5.500 | 5.090 | 5.410 | 3,111,607 | +0.30(+5.87%) |
Feb 13, 2017 | 5.270 | 5.290 | 5.060 | 5.110 | 2,381,614 | -0.12(-2.29%) |
Feb 10, 2017 | 5.140 | 5.270 | 5.030 | 5.230 | 2,268,029 | +0.13(+2.55%) |
Feb 09, 2017 | 4.840 | 5.190 | 4.820 | 5.100 | 2,976,104 | +0.19(+3.87%) |
Feb 08, 2017 | 4.850 | 4.950 | 4.740 | 4.910 | 2,592,351 | +0.06(+1.24%) |
Feb 07, 2017 | 4.940 | 4.980 | 4.790 | 4.850 | 2,495,217 | -0.06(-1.22%) |
Feb 06, 2017 | 4.960 | 5.010 | 4.840 | 4.910 | 2,706,441 | -0.01(-0.20%) |
Feb 03, 2017 | 4.780 | 5.040 | 4.680 | 4.920 | 3,061,652 | +0.15(+3.14%) |
Feb 02, 2017 | 4.710 | 4.910 | 4.620 | 4.770 | 1,950,717 | +0.06(+1.27%) |
Feb 01, 2017 | 4.850 | 4.890 | 4.680 | 4.710 | 1,748,530 | -0.10(-2.08%) |
Jan 31, 2017 | 4.790 | 4.830 | 4.440 | 4.810 | 2,740,676 | +0.20(+4.34%) |
Jan 30, 2017 | 4.650 | 4.670 | 4.450 | 4.610 | 2,646,075 | -0.09(-1.91%) |
Jan 27, 2017 | 4.950 | 4.950 | 4.670 | 4.700 | 3,446,540 | -0.22(-4.47%) |
Jan 26, 2017 | 5.060 | 5.120 | 4.900 | 4.920 | 2,420,624 | -0.12(-2.48%) |
Jan 25, 2017 | 5.050 | 5.195 | 5.040 | 5.045 | 2,184,459 | +0.05(+1.10%) |
Jan 24, 2017 | 4.900 | 5.045 | 4.890 | 4.990 | 3,300,851 | +0.13(+2.67%) |
Jan 23, 2017 | 4.890 | 4.940 | 4.770 | 4.860 | 3,322,293 | -0.02(-0.41%) |
Jan 20, 2017 | 4.870 | 4.980 | 4.780 | 4.880 | 2,506,005 | +0.03(+0.62%) |
Jan 19, 2017 | 5.070 | 5.070 | 4.730 | 4.850 | 6,346,013 | -0.25(-4.90%) |
Jan 18, 2017 | 5.400 | 5.460 | 4.975 | 5.100 | 9,970,496 | -0.31(-5.73%) |
Jan 17, 2017 | 5.430 | 5.940 | 5.410 | 5.410 | 4,150,282 | -0.01(-0.18%) |
Jan 13, 2017 | 5.420 | 5.420 | 5.420 | 0 | -0.01(-0.18%) | |
Jan 12, 2017 | 5.540 | 5.570 | 5.300 | 5.430 | 4,323,469 | -0.16(-2.86%) |
Jan 11, 2017 | 5.290 | 5.620 | 5.100 | 5.590 | 5,303,164 | +0.18(+3.33%) |
Jan 10, 2017 | 5.090 | 5.820 | 5.070 | 5.410 | 11,386,448 | -0.60(-9.98%) |
Jan 09, 2017 | 5.980 | 6.130 | 5.940 | 6.010 | 1,795,136 | +0.01(+0.17%) |
Jan 06, 2017 | 6.050 | 6.120 | 5.790 | 6.000 | 4,201,475 | -0.04(-0.66%) |
Jan 05, 2017 | 6.300 | 6.320 | 5.885 | 6.040 | 3,957,949 | -0.43(-6.65%) |
Jan 04, 2017 | 6.340 | 6.610 | 6.280 | 6.470 | 3,791,514 | +0.23(+3.69%) |
Jan 03, 2017 | 6.300 | 6.511 | 6.225 | 6.240 | 3,091,060 | +0.05(+0.81%) |
Dec 30, 2016 | 6.190 | 6.190 | 6.190 | 0 | -0.03(-0.48%) | |
Dec 29, 2016 | 6.320 | 6.460 | 6.120 | 6.220 | 1,938,842 | -0.06(-0.96%) |
Dec 28, 2016 | 6.390 | 6.500 | 6.225 | 6.280 | 2,027,724 | -0.11(-1.72%) |
Dec 27, 2016 | 6.260 | 6.490 | 6.210 | 6.390 | 2,051,952 | +0.13(+2.08%) |
Dec 23, 2016 | 6.260 | 6.260 | 6.260 | 0 | -0.16(-2.49%) | |
Dec 22, 2016 | 6.900 | 6.900 | 6.360 | 6.420 | 4,128,482 | -0.48(-6.96%) |
Dec 21, 2016 | 7.070 | 7.110 | 6.870 | 6.900 | 2,000,878 | -0.22(-3.09%) |
Dec 20, 2016 | 7.170 | 7.350 | 7.010 | 7.120 | 5,879,139 | +0.01(+0.14%) |
Dec 19, 2016 | 7.190 | 7.390 | 6.995 | 7.110 | 2,972,329 | +0.01(+0.14%) |
Dec 16, 2016 | 7.330 | 7.330 | 6.940 | 7.100 | 8,365,448 | -0.21(-2.87%) |
Dec 15, 2016 | 7.540 | 7.560 | 7.220 | 7.310 | 4,069,391 | -0.24(-3.18%) |
Dec 14, 2016 | 7.670 | 7.730 | 7.490 | 7.550 | 3,030,899 | -0.12(-1.56%) |
Dec 13, 2016 | 7.700 | 7.850 | 7.470 | 7.670 | 3,442,542 | +0.03(+0.39%) |
Dec 12, 2016 | 7.900 | 7.970 | 7.600 | 7.640 | 4,801,033 | -0.40(-4.98%) |
Dec 09, 2016 | 8.030 | 8.190 | 7.930 | 8.040 | 3,013,975 | -0.07(-0.86%) |
Dec 08, 2016 | 7.760 | 8.130 | 7.670 | 8.110 | 4,539,312 | +0.39(+5.05%) |
Dec 07, 2016 | 7.360 | 7.770 | 7.250 | 7.720 | 3,289,536 | +0.35(+4.75%) |
Dec 06, 2016 | 7.260 | 7.430 | 7.005 | 7.370 | 3,812,018 | +0.19(+2.65%) |
Dec 05, 2016 | 6.970 | 7.290 | 6.960 | 7.180 | 5,793,318 | +0.17(+2.43%) |
Dec 02, 2016 | 6.000 | 7.540 | 5.952 | 7.010 | 23,094,044 | +1.18(+20.24%) |
Dec 01, 2016 | 5.900 | 6.140 | 5.810 | 5.830 | 5,291,378 | -0.21(-3.48%) |
Nov 30, 2016 | 6.130 | 6.240 | 5.970 | 6.040 | 4,142,019 | -0.09(-1.47%) |
Nov 29, 2016 | 6.440 | 6.490 | 6.070 | 6.130 | 3,655,691 | -0.27(-4.22%) |
Nov 28, 2016 | 6.580 | 6.610 | 6.270 | 6.400 | 2,852,844 | -0.19(-2.88%) |
Nov 25, 2016 | 6.690 | 6.750 | 6.570 | 6.590 | 630,765 | -0.07(-0.98%) |
Nov 23, 2016 | 6.655 | 6.655 | 6.655 | 0 | -0.04(-0.67%) | |
Nov 22, 2016 | 6.440 | 6.830 | 6.430 | 6.700 | 4,482,364 | +0.31(+4.85%) |
Nov 21, 2016 | 7.010 | 7.010 | 6.220 | 6.390 | 2,646,590 | +0.07(+1.11%) |
Nov 18, 2016 | 6.270 | 6.500 | 6.161 | 6.320 | 3,977,031 | -0.07(-1.10%) |
Nov 17, 2016 | 6.490 | 6.550 | 6.300 | 6.390 | 3,561,552 | -0.04(-0.62%) |
Nov 16, 2016 | 6.240 | 6.480 | 6.140 | 6.430 | 4,067,351 | +0.16(+2.55%) |
Nov 15, 2016 | 6.260 | 6.300 | 5.950 | 6.270 | 4,699,112 | +0.00(+0.00%) |
Nov 14, 2016 | 6.050 | 6.590 | 5.980 | 6.270 | 7,552,804 | +0.28(+4.67%) |
Nov 11, 2016 | 5.770 | 6.050 | 5.720 | 5.990 | 9,449,380 | +0.19(+3.28%) |
Nov 10, 2016 | 5.500 | 6.100 | 5.480 | 5.800 | 33,704,016 | +0.37(+6.81%) |
Nov 09, 2016 | 5.030 | 5.450 | 4.920 | 5.430 | 3,381,746 | +0.25(+4.83%) |
Nov 08, 2016 | 5.040 | 5.260 | 4.875 | 5.180 | 3,854,842 | +0.14(+2.78%) |
Nov 07, 2016 | 5.000 | 5.060 | 4.895 | 5.040 | 2,948,430 | +0.19(+3.92%) |
Nov 04, 2016 | 4.870 | 5.020 | 4.825 | 4.850 | 5,587,614 | -0.02(-0.41%) |
Nov 03, 2016 | 5.070 | 5.115 | 4.840 | 4.870 | 3,499,523 | -0.18(-3.56%) |
Nov 02, 2016 | 4.840 | 5.140 | 4.830 | 5.050 | 4,307,673 | +0.21(+4.34%) |
Nov 01, 2016 | 4.860 | 4.950 | 4.800 | 4.840 | 4,770,045 | -0.05(-1.02%) |
Oct 31, 2016 | 4.930 | 4.945 | 4.840 | 4.890 | 6,176,891 | +0.01(+0.20%) |
Oct 28, 2016 | 4.890 | 5.010 | 4.870 | 4.880 | 3,736,001 | +0.00(+0.00%) |
Oct 27, 2016 | 5.030 | 5.070 | 4.850 | 4.880 | 6,277,747 | -0.13(-2.59%) |
Oct 26, 2016 | 5.010 | 5.160 | 4.945 | 5.010 | 2,775,395 | -0.04(-0.79%) |
Oct 25, 2016 | 5.090 | 5.190 | 4.980 | 5.050 | 2,237,001 | -0.07(-1.37%) |
Oct 24, 2016 | 4.940 | 5.140 | 4.900 | 5.120 | 3,762,904 | +0.23(+4.70%) |
Oct 21, 2016 | 4.730 | 4.900 | 4.680 | 4.890 | 3,045,306 | +0.14(+2.95%) |
Oct 20, 2016 | 4.870 | 4.900 | 4.690 | 4.750 | 5,873,055 | -0.10(-2.06%) |
Oct 19, 2016 | 5.020 | 5.050 | 4.840 | 4.850 | 5,346,460 | -0.15(-3.00%) |
Oct 18, 2016 | 5.170 | 5.180 | 4.990 | 5.000 | 2,819,105 | -0.09(-1.77%) |
Oct 17, 2016 | 5.240 | 5.290 | 5.090 | 5.090 | 3,019,008 | -0.13(-2.49%) |
Oct 14, 2016 | 5.270 | 5.325 | 5.170 | 5.220 | 2,792,394 | +0.01(+0.19%) |
Oct 13, 2016 | 5.400 | 5.490 | 5.150 | 5.210 | 4,680,924 | -0.24(-4.40%) |
Oct 12, 2016 | 5.470 | 5.610 | 5.380 | 5.450 | 4,266,493 | +0.01(+0.18%) |
Oct 11, 2016 | 5.660 | 5.705 | 5.420 | 5.440 | 2,740,739 | -0.18(-3.20%) |
Oct 10, 2016 | 5.790 | 5.920 | 5.620 | 5.620 | 3,776,740 | -0.09(-1.58%) |
Oct 07, 2016 | 5.760 | 5.950 | 5.660 | 5.710 | 3,966,969 | -0.02(-0.35%) |
Oct 06, 2016 | 5.880 | 5.900 | 5.610 | 5.730 | 4,809,981 | -0.14(-2.39%) |
Oct 05, 2016 | 5.600 | 6.030 | 5.600 | 5.870 | 6,143,221 | +0.27(+4.82%) |
Oct 04, 2016 | 5.630 | 5.780 | 5.560 | 5.600 | 3,300,256 | -0.02(-0.36%) |