Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.191 | 9.191 | 9.073 | 9.103 | 13,388 | -0.15(-1.59%) |
Sep 28, 2017 | 9.515 | 9.515 | 9.132 | 9.250 | 27,224 | -0.19(-2.03%) |
Sep 27, 2017 | 9.179 | 9.471 | 9.062 | 9.442 | 36,129 | +0.38(+4.19%) |
Sep 26, 2017 | 8.769 | 9.208 | 8.593 | 9.062 | 22,447 | +0.29(+3.33%) |
Sep 25, 2017 | 8.331 | 8.769 | 8.258 | 8.769 | 38,400 | +0.44(+5.26%) |
Sep 22, 2017 | 8.214 | 8.331 | 8.126 | 8.331 | 10,839 | +0.18(+2.15%) |
Sep 21, 2017 | 8.214 | 8.304 | 8.028 | 8.155 | 15,257 | -0.03(-0.36%) |
Sep 20, 2017 | 8.185 | 8.185 | 7.980 | 8.185 | 7,408 | -0.02(-0.20%) |
Sep 19, 2017 | 8.039 | 8.285 | 8.039 | 8.201 | 14,243 | +0.19(+2.36%) |
Sep 18, 2017 | 7.892 | 8.039 | 7.834 | 8.012 | 8,757 | +0.00(+0.03%) |
Sep 15, 2017 | 7.746 | 8.009 | 7.746 | 8.009 | 4,681 | +0.12(+1.48%) |
Sep 14, 2017 | 7.889 | 7.892 | 7.874 | 7.892 | 2,548 | +0.15(+1.89%) |
Sep 13, 2017 | 7.629 | 7.834 | 7.629 | 7.746 | 11,768 | +0.06(+0.76%) |
Sep 12, 2017 | 7.600 | 7.775 | 7.600 | 7.688 | 8,882 | +0.09(+1.15%) |
Sep 11, 2017 | 7.980 | 7.980 | 7.569 | 7.600 | 27,583 | -0.38(-4.76%) |
Sep 08, 2017 | 7.922 | 8.041 | 7.922 | 7.980 | 2,184 | -0.03(-0.36%) |
Sep 07, 2017 | 8.009 | 8.009 | 7.951 | 8.009 | 4,596 | +0.00(+0.00%) |
Sep 06, 2017 | 8.041 | 8.041 | 7.951 | 8.009 | 7,829 | -0.12(-1.44%) |
Sep 05, 2017 | 8.155 | 8.185 | 8.083 | 8.126 | 4,512 | +0.05(+0.57%) |
Sep 01, 2017 | 8.039 | 8.185 | 8.039 | 8.080 | 3,450 | -0.02(-0.21%) |
Aug 31, 2017 | 8.126 | 8.126 | 7.980 | 8.097 | 12,187 | +0.20(+2.59%) |
Aug 30, 2017 | 7.749 | 7.892 | 7.749 | 7.892 | 7,577 | -0.06(-0.74%) |
Aug 29, 2017 | 8.039 | 8.040 | 7.901 | 7.951 | 18,518 | -0.11(-1.42%) |
Aug 28, 2017 | 7.775 | 8.239 | 7.717 | 8.065 | 60,849 | +0.29(+3.73%) |
Aug 25, 2017 | 7.659 | 7.775 | 7.491 | 7.775 | 16,508 | +0.14(+1.78%) |
Aug 24, 2017 | 7.305 | 7.639 | 7.264 | 7.639 | 20,522 | +0.33(+4.49%) |
Aug 23, 2017 | 7.340 | 7.340 | 7.253 | 7.311 | 9,859 | -0.02(-0.28%) |
Aug 22, 2017 | 7.326 | 7.332 | 7.326 | 7.332 | 1,387 | +0.14(+1.90%) |
Aug 21, 2017 | 7.369 | 7.369 | 7.195 | 7.195 | 8,851 | -0.12(-1.59%) |
Aug 18, 2017 | 7.224 | 7.311 | 7.224 | 7.311 | 8,205 | +0.12(+1.61%) |
Aug 17, 2017 | 7.253 | 7.253 | 7.195 | 7.195 | 7,000 | +0.06(+0.81%) |
Aug 16, 2017 | 7.137 | 7.137 | 7.137 | 7.137 | 1,695 | -0.09(-1.20%) |
Aug 15, 2017 | 7.079 | 7.224 | 7.050 | 7.224 | 5,861 | +0.09(+1.22%) |
Aug 14, 2017 | 7.050 | 7.216 | 6.963 | 7.137 | 4,417 | +0.12(+1.65%) |
Aug 11, 2017 | 6.992 | 7.050 | 6.984 | 7.021 | 9,616 | -0.06(-0.82%) |
Aug 10, 2017 | 7.050 | 7.079 | 6.992 | 7.079 | 3,029 | +0.03(+0.41%) |
Aug 09, 2017 | 6.934 | 7.108 | 6.934 | 7.050 | 9,042 | -0.06(-0.82%) |
Aug 08, 2017 | 7.137 | 7.137 | 6.973 | 7.108 | 4,129 | +0.04(+0.61%) |
Aug 07, 2017 | 6.934 | 7.137 | 6.872 | 7.065 | 6,948 | +0.17(+2.51%) |
Aug 04, 2017 | 6.963 | 6.989 | 6.818 | 6.892 | 16,222 | -0.13(-1.84%) |
Aug 03, 2017 | 6.992 | 7.021 | 6.945 | 7.021 | 2,336 | +0.05(+0.69%) |
Aug 02, 2017 | 7.207 | 7.207 | 6.966 | 6.973 | 8,531 | -0.13(-1.90%) |
Aug 01, 2017 | 7.398 | 7.398 | 7.108 | 7.108 | 14,021 | -0.26(-3.54%) |
Jul 31, 2017 | 7.369 | 7.543 | 7.311 | 7.369 | 9,730 | -0.09(-1.17%) |
Jul 28, 2017 | 7.456 | 7.456 | 7.456 | 7.456 | 1,859 | +0.20(+2.76%) |
Jul 27, 2017 | 7.514 | 7.551 | 7.256 | 7.256 | 5,165 | -0.16(-2.18%) |
Jul 26, 2017 | 7.418 | 7.504 | 7.216 | 7.418 | 18,027 | +0.06(+0.78%) |
Jul 25, 2017 | 7.360 | 7.533 | 7.299 | 7.360 | 18,648 | +0.14(+1.99%) |
Jul 24, 2017 | 7.360 | 7.360 | 7.091 | 7.216 | 23,242 | -0.06(-0.79%) |
Jul 21, 2017 | 7.130 | 7.475 | 7.095 | 7.274 | 28,030 | +0.32(+4.55%) |
Jul 20, 2017 | 6.785 | 7.101 | 6.699 | 6.958 | 44,444 | +0.26(+3.86%) |
Jul 19, 2017 | 6.650 | 6.728 | 6.650 | 6.699 | 46,129 | +0.06(+0.87%) |
Jul 18, 2017 | 6.641 | 6.670 | 6.613 | 6.641 | 5,643 | +0.03(+0.43%) |
Jul 17, 2017 | 6.613 | 6.710 | 6.613 | 6.613 | 5,452 | -0.06(-0.86%) |
Jul 14, 2017 | 6.613 | 6.725 | 6.613 | 6.670 | 12,140 | +0.03(+0.43%) |
Jul 13, 2017 | 6.699 | 6.699 | 6.641 | 6.641 | 4,290 | -0.09(-1.28%) |
Jul 12, 2017 | 6.641 | 6.743 | 6.616 | 6.728 | 11,333 | +0.06(+0.86%) |
Jul 11, 2017 | 6.670 | 6.699 | 6.613 | 6.670 | 22,703 | -0.05(-0.72%) |
Jul 10, 2017 | 6.756 | 6.756 | 6.667 | 6.718 | 10,020 | +0.05(+0.72%) |
Jul 07, 2017 | 6.785 | 6.785 | 6.670 | 6.670 | 2,627 | -0.12(-1.69%) |
Jul 06, 2017 | 6.756 | 6.815 | 6.670 | 6.785 | 20,571 | -0.03(-0.42%) |
Jul 05, 2017 | 6.871 | 6.871 | 6.728 | 6.814 | 7,177 | +0.06(+0.85%) |
Jul 03, 2017 | 6.807 | 6.835 | 6.756 | 6.756 | 2,775 | +0.03(+0.43%) |
Jun 30, 2017 | 6.699 | 6.782 | 6.641 | 6.728 | 11,648 | -0.06(-0.85%) |
Jun 29, 2017 | 6.958 | 6.958 | 6.584 | 6.785 | 10,135 | -0.04(-0.56%) |
Jun 28, 2017 | 6.882 | 6.955 | 6.785 | 6.824 | 12,738 | -0.08(-1.12%) |
Jun 27, 2017 | 6.930 | 7.015 | 6.901 | 6.901 | 9,248 | -0.06(-0.82%) |
Jun 26, 2017 | 6.901 | 7.127 | 6.901 | 6.958 | 7,227 | +0.12(+1.71%) |
Jun 23, 2017 | 6.728 | 6.841 | 6.728 | 6.841 | 2,935 | +0.08(+1.22%) |
Jun 22, 2017 | 6.673 | 6.844 | 6.617 | 6.759 | 14,659 | +0.09(+1.28%) |
Jun 21, 2017 | 6.702 | 6.873 | 6.645 | 6.673 | 6,794 | -0.11(-1.68%) |
Jun 20, 2017 | 6.645 | 6.873 | 6.472 | 6.787 | 11,054 | +0.14(+2.15%) |
Jun 19, 2017 | 6.930 | 6.930 | 6.416 | 6.645 | 34,482 | -0.23(-3.32%) |
Jun 16, 2017 | 6.958 | 6.969 | 6.787 | 6.873 | 14,208 | -0.09(-1.23%) |
Jun 15, 2017 | 7.357 | 7.357 | 6.958 | 6.958 | 42,444 | -0.46(-6.15%) |
Jun 14, 2017 | 7.557 | 7.557 | 7.357 | 7.415 | 11,105 | -0.06(-0.76%) |
Jun 13, 2017 | 7.609 | 7.645 | 7.443 | 7.472 | 8,580 | -0.17(-2.20%) |
Jun 12, 2017 | 7.586 | 7.757 | 7.560 | 7.640 | 10,565 | -0.06(-0.74%) |
Jun 09, 2017 | 7.506 | 7.700 | 7.506 | 7.697 | 8,787 | +0.21(+2.82%) |
Jun 08, 2017 | 7.386 | 7.590 | 7.386 | 7.486 | 13,826 | +0.04(+0.57%) |
Jun 07, 2017 | 7.529 | 7.529 | 7.426 | 7.443 | 5,074 | -0.03(-0.38%) |
Jun 06, 2017 | 7.472 | 7.685 | 7.472 | 7.472 | 6,697 | -0.06(-0.82%) |
Jun 05, 2017 | 7.605 | 7.605 | 7.457 | 7.533 | 5,528 | -0.14(-1.80%) |
Jun 02, 2017 | 7.557 | 7.725 | 7.557 | 7.671 | 6,022 | +0.26(+3.46%) |
Jun 01, 2017 | 6.987 | 7.529 | 6.987 | 7.415 | 25,591 | +0.37(+5.26%) |
May 31, 2017 | 7.879 | 7.920 | 7.044 | 7.044 | 48,759 | -1.00(-12.41%) |
May 30, 2017 | 8.350 | 8.470 | 7.842 | 8.042 | 31,850 | -0.43(-5.05%) |
May 26, 2017 | 8.441 | 8.470 | 8.384 | 8.470 | 4,153 | +0.15(+1.80%) |
May 25, 2017 | 8.320 | 8.453 | 8.320 | 8.320 | 7,613 | +0.00(+0.00%) |
May 24, 2017 | 8.433 | 8.433 | 8.295 | 8.320 | 3,220 | -0.06(-0.68%) |
May 23, 2017 | 8.390 | 8.390 | 8.309 | 8.377 | 5,309 | -0.08(-1.00%) |
May 22, 2017 | 8.253 | 8.462 | 8.135 | 8.462 | 8,712 | +0.12(+1.42%) |
May 19, 2017 | 8.150 | 8.405 | 8.009 | 8.343 | 23,426 | +0.19(+2.36%) |
May 18, 2017 | 8.037 | 8.207 | 8.037 | 8.150 | 12,335 | +0.06(+0.70%) |
May 17, 2017 | 8.235 | 8.235 | 8.065 | 8.094 | 13,141 | -0.14(-1.72%) |
May 16, 2017 | 8.065 | 8.362 | 7.977 | 8.235 | 8,388 | +0.03(+0.34%) |
May 15, 2017 | 8.179 | 8.459 | 7.942 | 8.207 | 10,387 | +0.06(+0.69%) |
May 12, 2017 | 7.867 | 8.150 | 7.856 | 8.150 | 14,258 | +0.45(+5.88%) |
May 11, 2017 | 7.499 | 7.867 | 7.499 | 7.698 | 13,436 | +0.20(+2.64%) |
May 09, 2017 | 7.499 | 535 | -0.27(-3.47%) | |||
May 08, 2017 | 7.781 | 7.867 | 7.750 | 7.769 | 2,766 | +0.01(+0.19%) |
May 05, 2017 | 7.726 | 7.811 | 7.715 | 7.754 | 16,606 | +0.01(+0.15%) |
May 04, 2017 | 7.981 | 8.320 | 7.499 | 7.742 | 33,556 | -0.32(-4.01%) |
May 03, 2017 | 8.235 | 8.264 | 7.924 | 8.065 | 8,826 | -0.11(-1.38%) |
May 02, 2017 | 8.150 | 8.405 | 8.122 | 8.179 | 8,250 | -0.06(-0.69%) |
May 01, 2017 | 8.348 | 8.623 | 8.069 | 8.235 | 16,825 | -0.06(-0.68%) |
Apr 28, 2017 | 8.377 | 8.490 | 8.207 | 8.292 | 7,837 | -0.14(-1.68%) |
Apr 27, 2017 | 8.462 | 8.603 | 8.150 | 8.433 | 12,800 | -0.08(-1.00%) |
Apr 26, 2017 | 8.773 | 8.801 | 8.617 | 8.518 | 35,092 | -0.39(-4.34%) |
Apr 25, 2017 | 8.429 | 9.353 | 8.401 | 8.905 | 43,099 | +0.50(+6.00%) |
Apr 24, 2017 | 8.709 | 8.905 | 8.401 | 8.401 | 24,002 | -0.39(-4.46%) |
Apr 21, 2017 | 8.457 | 9.185 | 8.457 | 8.793 | 53,732 | +0.22(+2.61%) |
Apr 20, 2017 | 8.429 | 8.933 | 8.429 | 8.569 | 35,040 | +0.17(+2.00%) |
Apr 19, 2017 | 8.092 | 8.429 | 8.036 | 8.401 | 41,259 | +0.45(+5.63%) |
Apr 18, 2017 | 7.532 | 8.118 | 7.532 | 7.952 | 44,402 | +0.20(+2.53%) |
Apr 17, 2017 | 7.504 | 7.784 | 7.420 | 7.756 | 20,214 | +0.08(+1.09%) |
Apr 13, 2017 | 7.756 | 7.756 | 7.406 | 7.672 | 12,786 | -0.03(-0.36%) |
Apr 12, 2017 | 7.672 | 7.728 | 7.644 | 7.700 | 10,097 | +0.06(+0.73%) |
Apr 11, 2017 | 7.840 | 7.840 | 7.392 | 7.644 | 52,127 | -0.11(-1.48%) |
Apr 10, 2017 | 7.840 | 7.952 | 7.728 | 7.759 | 19,730 | -0.03(-0.32%) |
Apr 07, 2017 | 7.392 | 7.784 | 7.392 | 7.784 | 14,213 | +0.11(+1.46%) |
Apr 06, 2017 | 7.616 | 7.672 | 7.459 | 7.672 | 10,199 | +0.14(+1.86%) |
Apr 05, 2017 | 7.560 | 7.792 | 7.522 | 7.532 | 14,524 | -0.08(-1.10%) |
Apr 04, 2017 | 7.564 | 7.812 | 7.003 | 7.616 | 51,637 | +0.20(+2.64%) |
Apr 03, 2017 | 7.418 | 7.558 | 7.280 | 7.420 | 14,559 | +0.00(+0.00%) |
Mar 31, 2017 | 7.252 | 7.476 | 7.000 | 7.420 | 15,540 | +0.06(+0.76%) |
Mar 30, 2017 | 7.504 | 7.802 | 7.364 | 7.364 | 34,190 | -0.11(-1.50%) |
Mar 29, 2017 | 7.168 | 7.504 | 7.000 | 7.476 | 41,892 | +0.37(+5.19%) |
Mar 28, 2017 | 7.110 | 7.166 | 7.055 | 7.108 | 15,913 | -0.00(-0.01%) |
Mar 27, 2017 | 6.972 | 7.149 | 6.806 | 7.108 | 29,962 | +0.33(+4.87%) |
Mar 24, 2017 | 6.917 | 6.987 | 6.754 | 6.779 | 10,186 | -0.14(-2.00%) |
Mar 23, 2017 | 7.000 | 7.000 | 6.723 | 6.917 | 26,227 | -0.19(-2.72%) |
Mar 22, 2017 | 7.277 | 7.277 | 6.751 | 7.111 | 28,999 | -0.11(-1.53%) |
Mar 21, 2017 | 7.098 | 7.291 | 6.864 | 7.221 | 37,077 | +0.25(+3.57%) |
Mar 20, 2017 | 6.447 | 7.075 | 6.447 | 6.972 | 40,787 | +0.53(+8.15%) |
Mar 17, 2017 | 6.447 | 6.474 | 6.419 | 6.447 | 7,584 | +0.00(+0.00%) |
Mar 16, 2017 | 6.336 | 6.447 | 6.308 | 6.447 | 3,912 | +0.19(+3.10%) |
Mar 15, 2017 | 6.304 | 6.364 | 6.253 | 6.253 | 1,922 | -0.08(-1.31%) |
Mar 14, 2017 | 6.232 | 6.364 | 6.198 | 6.336 | 23,453 | +0.14(+2.19%) |
Mar 13, 2017 | 6.115 | 6.253 | 6.115 | 6.200 | 5,041 | +0.00(+0.04%) |
Mar 10, 2017 | 6.115 | 6.198 | 6.115 | 6.198 | 15,693 | +0.08(+1.36%) |
Mar 09, 2017 | 6.115 | 6.186 | 6.115 | 6.115 | 10,963 | +0.00(+0.00%) |
Mar 08, 2017 | 6.198 | 6.198 | 6.115 | 6.115 | 8,623 | -0.09(-1.44%) |
Mar 07, 2017 | 6.225 | 6.261 | 6.115 | 6.204 | 11,742 | -0.02(-0.30%) |
Mar 06, 2017 | 6.122 | 6.223 | 6.059 | 6.223 | 18,687 | +0.16(+2.69%) |
Mar 03, 2017 | 6.092 | 6.115 | 6.059 | 6.059 | 4,199 | +0.06(+0.92%) |
Mar 02, 2017 | 6.115 | 6.225 | 6.004 | 6.004 | 23,183 | -0.07(-1.12%) |
Mar 01, 2017 | 6.198 | 6.198 | 6.059 | 6.072 | 2,154 | +0.10(+1.60%) |
Feb 28, 2017 | 6.170 | 6.225 | 5.976 | 5.976 | 9,718 | -0.17(-2.70%) |
Feb 27, 2017 | 6.281 | 6.351 | 6.087 | 6.142 | 19,585 | -0.08(-1.33%) |
Feb 24, 2017 | 6.115 | 6.308 | 6.115 | 6.225 | 14,768 | +0.06(+1.02%) |
Feb 23, 2017 | 6.135 | 6.245 | 6.026 | 6.163 | 13,771 | +0.08(+1.35%) |
Feb 22, 2017 | 6.546 | 6.634 | 6.080 | 6.080 | 42,600 | -0.58(-8.64%) |
Feb 21, 2017 | 7.258 | 7.340 | 6.601 | 6.656 | 43,840 | -0.63(-8.65%) |
Feb 17, 2017 | 7.286 | 7.286 | 7.286 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.340 | 7.340 | 7.234 | 7.269 | 12,670 | -0.02(-0.23%) |
Feb 15, 2017 | 7.135 | 7.313 | 7.135 | 7.286 | 9,907 | +0.00(+0.04%) |
Feb 14, 2017 | 7.286 | 7.286 | 7.231 | 7.283 | 3,512 | +0.08(+1.10%) |
Feb 13, 2017 | 7.331 | 7.331 | 7.135 | 7.203 | 8,791 | +0.11(+1.54%) |
Feb 10, 2017 | 7.340 | 7.340 | 7.094 | 7.094 | 5,615 | -0.11(-1.52%) |
Feb 09, 2017 | 7.258 | 7.395 | 7.203 | 7.203 | 14,470 | -0.08(-1.13%) |
Feb 08, 2017 | 7.231 | 7.310 | 7.231 | 7.286 | 3,724 | +0.05(+0.76%) |
Feb 07, 2017 | 7.176 | 7.286 | 7.059 | 7.231 | 11,957 | -0.05(-0.75%) |
Feb 06, 2017 | 7.368 | 7.382 | 7.176 | 7.286 | 11,502 | -0.11(-1.48%) |
Feb 03, 2017 | 6.984 | 7.529 | 6.930 | 7.395 | 21,097 | +0.41(+5.88%) |
Feb 02, 2017 | 6.902 | 6.984 | 6.710 | 6.984 | 14,441 | +0.05(+0.79%) |
Feb 01, 2017 | 7.121 | 7.412 | 6.930 | 6.930 | 20,854 | -0.22(-3.07%) |
Jan 31, 2017 | 7.642 | 7.642 | 7.066 | 7.149 | 39,013 | -0.41(-5.43%) |
Jan 30, 2017 | 7.614 | 7.614 | 7.423 | 7.559 | 11,796 | -0.05(-0.72%) |
Jan 27, 2017 | 7.614 | 7.888 | 7.503 | 7.614 | 33,489 | +0.00(+0.05%) |
Jan 26, 2017 | 6.933 | 7.692 | 6.933 | 7.610 | 86,213 | +0.87(+12.85%) |
Jan 25, 2017 | 6.635 | 6.744 | 6.500 | 6.744 | 48,325 | +0.24(+3.75%) |
Jan 24, 2017 | 6.662 | 6.771 | 6.392 | 6.500 | 61,156 | -0.05(-0.83%) |
Jan 23, 2017 | 6.879 | 6.879 | 6.337 | 6.554 | 53,581 | -0.05(-0.82%) |
Jan 20, 2017 | 6.500 | 6.761 | 6.347 | 6.608 | 63,292 | +0.05(+0.82%) |
Jan 19, 2017 | 5.742 | 6.771 | 5.714 | 6.555 | 79,710 | +1.06(+19.22%) |
Jan 18, 2017 | 5.528 | 5.528 | 5.498 | 5.498 | 6,147 | +0.06(+1.09%) |
Jan 17, 2017 | 5.496 | 5.498 | 5.438 | 5.438 | 5,819 | -0.11(-2.05%) |
Jan 13, 2017 | 5.552 | 5.552 | 5.552 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.617 | 5.830 | 5.362 | 5.417 | 15,670 | -0.14(-2.44%) |
Jan 11, 2017 | 5.444 | 5.606 | 5.389 | 5.552 | 9,507 | +0.08(+1.49%) |
Jan 10, 2017 | 5.606 | 5.606 | 5.254 | 5.471 | 76,025 | -0.16(-2.88%) |
Jan 09, 2017 | 5.552 | 5.714 | 5.525 | 5.633 | 9,596 | +0.06(+1.12%) |
Jan 06, 2017 | 5.742 | 5.866 | 5.471 | 5.571 | 36,355 | -0.17(-2.97%) |
Jan 05, 2017 | 5.769 | 6.175 | 5.742 | 5.742 | 23,993 | -0.08(-1.40%) |
Jan 04, 2017 | 5.769 | 5.850 | 5.742 | 5.823 | 9,762 | +0.00(+0.00%) |
Jan 03, 2017 | 5.796 | 5.958 | 5.769 | 5.823 | 26,160 | -0.08(-1.38%) |
Dec 30, 2016 | 5.904 | 5.904 | 5.904 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.714 | 5.769 | 5.714 | 5.742 | 12,435 | +0.00(+0.00%) |
Dec 28, 2016 | 5.796 | 5.823 | 5.606 | 5.742 | 25,152 | -0.10(-1.78%) |
Dec 27, 2016 | 6.248 | 6.436 | 5.765 | 5.846 | 56,792 | -0.46(-7.23%) |
Dec 23, 2016 | 6.302 | 6.302 | 6.302 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.034 | 6.275 | 6.034 | 6.211 | 12,166 | +0.10(+1.58%) |
Dec 21, 2016 | 6.007 | 6.183 | 6.004 | 6.114 | 45,109 | +0.19(+3.17%) |
Dec 20, 2016 | 6.298 | 6.409 | 5.899 | 5.926 | 28,833 | -0.40(-6.36%) |
Dec 19, 2016 | 6.060 | 6.436 | 5.819 | 6.329 | 41,425 | +0.24(+3.96%) |
Dec 16, 2016 | 5.846 | 6.114 | 5.765 | 6.087 | 8,944 | +0.29(+5.09%) |
Dec 15, 2016 | 5.846 | 5.854 | 5.765 | 5.792 | 3,568 | -0.24(-4.00%) |
Dec 14, 2016 | 6.007 | 6.060 | 6.007 | 6.034 | 1,549 | +0.03(+0.45%) |
Dec 13, 2016 | 6.060 | 6.073 | 5.953 | 6.007 | 7,888 | -0.02(-0.36%) |
Dec 12, 2016 | 5.985 | 6.103 | 5.899 | 6.028 | 13,506 | +0.20(+3.49%) |
Dec 09, 2016 | 5.765 | 6.034 | 5.765 | 5.825 | 33,215 | +0.06(+1.03%) |
Dec 08, 2016 | 5.631 | 5.768 | 5.631 | 5.765 | 27,735 | +0.01(+0.14%) |
Dec 07, 2016 | 5.497 | 5.765 | 5.497 | 5.757 | 23,001 | +0.25(+4.57%) |
Dec 06, 2016 | 5.524 | 5.524 | 5.497 | 5.506 | 3,009 | +0.01(+0.15%) |
Dec 05, 2016 | 5.497 | 5.605 | 5.497 | 5.497 | 23,202 | -0.13(-2.33%) |
Dec 02, 2016 | 5.631 | 5.631 | 5.609 | 5.629 | 1,079 | +0.02(+0.38%) |
Dec 01, 2016 | 5.565 | 5.685 | 5.565 | 5.607 | 6,313 | -0.20(-3.46%) |
Nov 30, 2016 | 5.631 | 5.808 | 5.470 | 5.808 | 10,120 | +0.34(+6.12%) |
Nov 29, 2016 | 5.417 | 5.559 | 5.417 | 5.473 | 3,732 | -0.16(-2.76%) |
Nov 23, 2016 | 5.629 | 210 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.392 | 5.551 | 5.392 | 5.495 | 4,341 | +0.02(+0.43%) |
Nov 21, 2016 | 5.631 | 5.631 | 5.312 | 5.471 | 21,473 | -0.08(-1.44%) |
Nov 18, 2016 | 5.480 | 5.567 | 5.392 | 5.551 | 5,024 | +0.19(+3.47%) |
Nov 17, 2016 | 5.195 | 5.488 | 5.195 | 5.365 | 8,154 | +0.19(+3.68%) |
Nov 16, 2016 | 5.078 | 5.175 | 5.077 | 5.175 | 2,046 | +0.21(+4.19%) |
Nov 15, 2016 | 4.754 | 4.967 | 4.754 | 4.967 | 12,115 | +0.19(+3.89%) |
Nov 14, 2016 | 4.834 | 4.834 | 4.781 | 4.781 | 20,076 | -0.03(-0.55%) |
Nov 11, 2016 | 4.781 | 4.861 | 4.781 | 4.807 | 2,563 | +0.00(+0.00%) |
Nov 10, 2016 | 4.967 | 4.993 | 4.768 | 4.807 | 66,067 | -0.03(-0.55%) |
Nov 09, 2016 | 4.728 | 4.914 | 4.728 | 4.834 | 3,326 | +0.04(+0.83%) |
Nov 08, 2016 | 5.092 | 5.092 | 4.781 | 4.794 | 10,568 | -0.25(-5.00%) |
Nov 07, 2016 | 5.047 | 5.047 | 5.047 | 5.047 | 1,157 | -0.05(-1.04%) |
Nov 04, 2016 | 5.232 | 5.259 | 5.020 | 5.100 | 3,013 | +0.21(+4.35%) |
Nov 03, 2016 | 5.206 | 5.232 | 4.887 | 4.887 | 9,756 | -0.29(-5.64%) |
Nov 02, 2016 | 5.312 | 5.551 | 4.861 | 5.179 | 147,432 | -0.08(-1.52%) |
Nov 01, 2016 | 5.232 | 5.349 | 5.182 | 5.259 | 7,812 | +0.05(+1.02%) |
Oct 31, 2016 | 5.339 | 5.339 | 5.179 | 5.206 | 17,006 | -0.19(-3.45%) |
Oct 28, 2016 | 5.376 | 5.392 | 5.376 | 5.392 | 1,605 | +0.11(+2.01%) |
Oct 27, 2016 | 5.312 | 5.418 | 5.179 | 5.286 | 15,381 | -0.02(-0.34%) |
Oct 26, 2016 | 5.356 | 5.435 | 5.120 | 5.304 | 17,112 | -0.05(-0.98%) |
Oct 25, 2016 | 5.934 | 5.986 | 5.317 | 5.356 | 58,350 | -0.63(-10.53%) |
Oct 24, 2016 | 6.564 | 6.695 | 5.855 | 5.986 | 48,154 | -0.50(-7.69%) |
Oct 21, 2016 | 6.004 | 6.748 | 6.004 | 6.485 | 45,378 | +0.50(+8.33%) |
Oct 20, 2016 | 5.514 | 6.196 | 5.514 | 5.986 | 41,061 | +0.47(+8.57%) |
Oct 19, 2016 | 4.857 | 5.603 | 4.855 | 5.514 | 75,108 | +0.77(+16.32%) |
Oct 18, 2016 | 4.621 | 4.752 | 4.621 | 4.740 | 6,381 | +0.09(+2.00%) |
Oct 17, 2016 | 4.696 | 4.696 | 4.621 | 4.647 | 3,488 | -0.00(-0.02%) |
Oct 14, 2016 | 4.648 | 4.648 | 4.648 | 4.648 | 554 | -0.10(-2.19%) |
Oct 13, 2016 | 4.579 | 4.779 | 4.569 | 4.752 | 14,794 | +0.18(+4.00%) |
Oct 12, 2016 | 4.726 | 4.726 | 4.569 | 4.569 | 4,379 | -0.29(-5.90%) |
Oct 11, 2016 | 4.856 | 4.856 | 4.856 | 4.856 | 599 | +0.20(+4.37%) |
Oct 10, 2016 | 4.600 | 4.726 | 4.600 | 4.653 | 4,515 | +0.14(+3.02%) |
Oct 07, 2016 | 4.569 | 4.637 | 4.422 | 4.516 | 16,733 | -0.05(-1.03%) |
Oct 06, 2016 | 4.385 | 4.642 | 4.385 | 4.563 | 6,667 | +0.16(+3.59%) |
Oct 05, 2016 | 4.490 | 4.495 | 4.332 | 4.405 | 18,376 | +0.04(+0.83%) |
Oct 04, 2016 | 4.397 | 4.427 | 4.343 | 4.369 | 8,758 | +0.03(+0.60%) |