Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.07(-1.48%) | |
Dec 28, 2017 | 4.500 | 4.740 | 4.500 | 4.720 | 1,162,041 | +0.17(+3.74%) |
Dec 27, 2017 | 4.650 | 4.750 | 4.450 | 4.550 | 1,184,772 | -0.11(-2.36%) |
Dec 26, 2017 | 4.500 | 4.730 | 4.500 | 4.660 | 1,251,524 | +0.14(+3.10%) |
Dec 22, 2017 | 4.400 | 4.550 | 4.350 | 4.520 | 1,666,654 | +0.13(+2.96%) |
Dec 21, 2017 | 4.520 | 4.610 | 4.380 | 4.390 | 1,917,929 | -0.15(-3.30%) |
Dec 20, 2017 | 4.560 | 4.670 | 4.460 | 4.540 | 2,064,171 | +0.08(+1.79%) |
Dec 19, 2017 | 4.500 | 4.600 | 4.430 | 4.460 | 1,413,644 | -0.05(-1.11%) |
Dec 18, 2017 | 4.690 | 4.800 | 4.432 | 4.510 | 1,849,420 | -0.13(-2.80%) |
Dec 15, 2017 | 4.590 | 4.780 | 4.470 | 4.640 | 5,094,264 | +0.06(+1.31%) |
Dec 14, 2017 | 4.760 | 4.860 | 4.530 | 4.580 | 1,273,164 | -0.15(-3.17%) |
Dec 13, 2017 | 4.470 | 4.770 | 4.470 | 4.730 | 1,623,524 | +0.26(+5.82%) |
Dec 12, 2017 | 4.570 | 4.590 | 4.380 | 4.470 | 1,560,681 | -0.09(-1.97%) |
Dec 11, 2017 | 4.750 | 4.820 | 4.550 | 4.560 | 1,166,823 | -0.18(-3.80%) |
Dec 08, 2017 | 4.550 | 4.870 | 4.550 | 4.740 | 1,630,946 | +0.21(+4.64%) |
Dec 07, 2017 | 4.550 | 4.560 | 4.330 | 4.530 | 1,432,658 | -0.01(-0.22%) |
Dec 06, 2017 | 4.590 | 4.620 | 4.470 | 4.540 | 1,594,123 | -0.04(-0.87%) |
Dec 05, 2017 | 4.700 | 4.770 | 4.550 | 4.580 | 1,797,177 | -0.13(-2.76%) |
Dec 04, 2017 | 4.800 | 4.800 | 4.650 | 4.710 | 2,592,201 | -0.08(-1.67%) |
Dec 01, 2017 | 4.790 | 4.840 | 4.680 | 4.790 | 1,423,858 | +0.00(+0.00%) |
Nov 30, 2017 | 4.650 | 4.790 | 4.600 | 4.790 | 1,506,293 | +0.14(+3.01%) |
Nov 29, 2017 | 4.740 | 4.790 | 4.600 | 4.650 | 2,227,802 | -0.08(-1.69%) |
Nov 28, 2017 | 4.740 | 4.840 | 4.660 | 4.730 | 2,409,960 | -0.02(-0.42%) |
Nov 27, 2017 | 4.860 | 4.860 | 4.700 | 4.750 | 2,346,776 | -0.08(-1.66%) |
Nov 24, 2017 | 4.870 | 4.920 | 4.795 | 4.830 | 604,866 | -0.04(-0.82%) |
Nov 22, 2017 | 4.810 | 4.890 | 4.730 | 4.870 | 1,308,036 | +0.07(+1.46%) |
Nov 21, 2017 | 4.940 | 4.990 | 4.770 | 4.800 | 1,713,201 | -0.12(-2.44%) |
Nov 20, 2017 | 4.820 | 4.930 | 4.700 | 4.920 | 2,497,793 | +0.13(+2.71%) |
Nov 17, 2017 | 4.890 | 4.940 | 4.710 | 4.790 | 1,483,189 | -0.08(-1.64%) |
Nov 16, 2017 | 5.060 | 5.110 | 4.730 | 4.870 | 2,827,488 | -0.16(-3.18%) |
Nov 15, 2017 | 4.730 | 5.120 | 4.710 | 5.030 | 2,216,208 | +0.25(+5.23%) |
Nov 14, 2017 | 4.870 | 4.873 | 4.700 | 4.780 | 1,713,696 | -0.12(-2.45%) |
Nov 13, 2017 | 4.780 | 4.910 | 4.690 | 4.900 | 1,812,112 | +0.07(+1.45%) |
Nov 10, 2017 | 4.900 | 4.960 | 4.650 | 4.830 | 3,248,576 | -0.08(-1.63%) |
Nov 09, 2017 | 5.030 | 5.090 | 4.830 | 4.910 | 2,035,853 | -0.17(-3.35%) |
Nov 08, 2017 | 5.120 | 5.160 | 4.610 | 5.080 | 4,939,219 | -0.07(-1.36%) |
Nov 07, 2017 | 4.900 | 5.550 | 4.830 | 5.150 | 8,564,210 | -1.08(-17.34%) |
Nov 06, 2017 | 6.600 | 6.600 | 6.100 | 6.230 | 2,758,770 | -0.14(-2.20%) |
Nov 03, 2017 | 5.800 | 6.400 | 5.630 | 6.370 | 3,944,432 | +0.62(+10.78%) |
Nov 02, 2017 | 6.010 | 6.050 | 5.750 | 5.750 | 2,116,374 | -0.28(-4.64%) |
Nov 01, 2017 | 6.550 | 6.689 | 6.020 | 6.030 | 2,625,096 | -0.45(-6.94%) |
Oct 31, 2017 | 6.240 | 6.550 | 6.170 | 6.480 | 2,334,174 | +0.26(+4.18%) |
Oct 30, 2017 | 6.090 | 6.249 | 5.850 | 6.220 | 2,349,912 | +0.23(+3.84%) |
Oct 27, 2017 | 5.520 | 6.010 | 5.240 | 5.990 | 3,856,559 | +0.46(+8.32%) |
Oct 26, 2017 | 5.850 | 5.880 | 5.520 | 5.530 | 3,565,421 | -0.33(-5.63%) |
Oct 25, 2017 | 5.800 | 5.990 | 5.630 | 5.860 | 1,945,800 | +0.07(+1.21%) |
Oct 24, 2017 | 6.030 | 6.190 | 5.750 | 5.790 | 2,402,826 | -0.27(-4.46%) |
Oct 23, 2017 | 6.510 | 6.590 | 6.030 | 6.060 | 1,615,276 | -0.44(-6.77%) |
Oct 20, 2017 | 6.540 | 6.600 | 6.390 | 6.500 | 996,161 | +0.04(+0.62%) |
Oct 19, 2017 | 6.590 | 6.613 | 6.410 | 6.460 | 1,221,989 | -0.13(-1.97%) |
Oct 18, 2017 | 6.700 | 6.765 | 6.520 | 6.590 | 1,092,096 | -0.09(-1.35%) |
Oct 17, 2017 | 6.690 | 6.980 | 6.670 | 6.680 | 1,234,572 | +0.01(+0.15%) |
Oct 16, 2017 | 6.840 | 7.000 | 6.610 | 6.670 | 1,401,786 | -0.17(-2.49%) |
Oct 13, 2017 | 7.110 | 7.150 | 6.770 | 6.840 | 2,499,591 | -0.29(-4.07%) |
Oct 12, 2017 | 7.330 | 7.370 | 7.050 | 7.130 | 1,705,571 | -0.24(-3.26%) |
Oct 11, 2017 | 7.580 | 7.660 | 7.350 | 7.370 | 1,280,648 | -0.30(-3.91%) |
Oct 10, 2017 | 8.060 | 8.070 | 7.320 | 7.670 | 2,381,509 | -0.28(-3.52%) |
Oct 09, 2017 | 7.560 | 8.070 | 7.560 | 7.950 | 2,989,155 | +0.39(+5.16%) |
Oct 06, 2017 | 7.350 | 7.960 | 7.320 | 7.560 | 3,040,542 | +0.37(+5.15%) |
Oct 05, 2017 | 7.230 | 7.300 | 7.060 | 7.190 | 1,062,525 | -0.02(-0.28%) |
Oct 04, 2017 | 7.150 | 7.290 | 7.110 | 7.210 | 799,403 | +0.02(+0.28%) |
Oct 03, 2017 | 7.330 | 7.330 | 7.140 | 7.190 | 758,182 | -0.10(-1.37%) |
Oct 02, 2017 | 7.100 | 7.350 | 7.100 | 7.290 | 1,074,274 | +0.19(+2.68%) |
Sep 29, 2017 | 7.120 | 7.220 | 7.070 | 7.100 | 776,441 | +0.00(+0.00%) |
Sep 28, 2017 | 7.110 | 7.250 | 7.000 | 7.100 | 975,994 | +0.02(+0.28%) |
Sep 27, 2017 | 6.970 | 7.150 | 6.957 | 7.080 | 1,004,002 | +0.14(+2.02%) |
Sep 26, 2017 | 7.070 | 7.135 | 6.920 | 6.940 | 810,913 | -0.16(-2.25%) |
Sep 25, 2017 | 6.980 | 7.140 | 6.881 | 7.100 | 915,243 | +0.15(+2.16%) |
Sep 22, 2017 | 6.950 | 7.040 | 6.860 | 6.950 | 864,963 | +0.03(+0.43%) |
Sep 21, 2017 | 6.990 | 7.040 | 6.890 | 6.920 | 867,103 | -0.07(-1.00%) |
Sep 20, 2017 | 7.080 | 7.110 | 6.930 | 6.990 | 909,536 | -0.05(-0.71%) |
Sep 19, 2017 | 7.340 | 7.420 | 7.020 | 7.040 | 726,866 | -0.27(-3.69%) |
Sep 18, 2017 | 7.190 | 7.560 | 7.150 | 7.310 | 1,438,189 | +0.12(+1.67%) |
Sep 15, 2017 | 6.960 | 7.320 | 6.745 | 7.190 | 3,029,561 | +0.40(+5.89%) |
Sep 14, 2017 | 7.300 | 7.400 | 6.750 | 6.790 | 1,762,153 | -0.57(-7.74%) |
Sep 13, 2017 | 7.260 | 7.440 | 7.260 | 7.360 | 836,789 | +0.12(+1.66%) |
Sep 12, 2017 | 7.340 | 7.410 | 7.160 | 7.240 | 1,042,156 | -0.08(-1.09%) |
Sep 11, 2017 | 7.660 | 7.240 | 7.320 | 1,151,836 | -0.24(-3.17%) | |
Sep 08, 2017 | 7.700 | 7.760 | 7.540 | 7.560 | 943,500 | -0.21(-2.70%) |
Sep 07, 2017 | 7.860 | 7.950 | 7.700 | 7.770 | 900,077 | -0.03(-0.38%) |
Sep 06, 2017 | 7.640 | 7.930 | 7.640 | 7.800 | 1,414,296 | +0.21(+2.77%) |
Sep 05, 2017 | 7.590 | 8.070 | 7.529 | 7.590 | 2,219,949 | -0.01(-0.13%) |
Sep 01, 2017 | 7.240 | 7.680 | 7.070 | 7.600 | 1,238,961 | +0.39(+5.41%) |
Aug 31, 2017 | 6.920 | 7.395 | 6.920 | 7.210 | 690,990 | -0.03(-0.41%) |
Aug 30, 2017 | 7.180 | 7.380 | 7.010 | 7.240 | 864,295 | +0.04(+0.56%) |
Aug 29, 2017 | 7.010 | 7.280 | 6.970 | 7.200 | 1,022,807 | +0.09(+1.27%) |
Aug 28, 2017 | 7.000 | 7.130 | 6.850 | 7.110 | 642,712 | +0.14(+2.01%) |
Aug 25, 2017 | 6.910 | 7.130 | 6.910 | 6.970 | 874,849 | +0.09(+1.31%) |
Aug 24, 2017 | 6.890 | 6.990 | 6.760 | 6.880 | 754,560 | +0.03(+0.44%) |
Aug 23, 2017 | 6.700 | 6.940 | 6.670 | 6.850 | 419,185 | +0.11(+1.63%) |
Aug 22, 2017 | 6.500 | 6.875 | 6.485 | 6.740 | 796,147 | +0.28(+4.33%) |
Aug 21, 2017 | 6.540 | 6.635 | 6.395 | 6.460 | 497,600 | -0.06(-0.92%) |
Aug 18, 2017 | 6.640 | 6.710 | 6.440 | 6.520 | 968,998 | -0.21(-3.12%) |
Aug 17, 2017 | 6.860 | 7.010 | 6.720 | 6.730 | 749,985 | -0.17(-2.46%) |
Aug 16, 2017 | 6.750 | 6.990 | 6.750 | 6.900 | 792,064 | +0.10(+1.47%) |
Aug 15, 2017 | 6.680 | 6.850 | 6.600 | 6.800 | 588,542 | +0.14(+2.10%) |
Aug 14, 2017 | 6.540 | 6.690 | 6.370 | 6.660 | 902,494 | +0.24(+3.74%) |
Aug 11, 2017 | 6.350 | 6.500 | 6.320 | 6.420 | 950,163 | +0.07(+1.10%) |
Aug 10, 2017 | 6.440 | 6.470 | 6.310 | 6.350 | 725,778 | -0.15(-2.31%) |
Aug 09, 2017 | 6.500 | 6.590 | 6.445 | 6.500 | 630,331 | -0.02(-0.31%) |
Aug 08, 2017 | 6.700 | 6.730 | 6.405 | 6.520 | 854,783 | -0.19(-2.83%) |
Aug 07, 2017 | 7.000 | 7.000 | 6.680 | 6.710 | 1,042,460 | -0.26(-3.73%) |
Aug 04, 2017 | 7.010 | 7.190 | 6.960 | 6.970 | 1,224,936 | -0.03(-0.43%) |
Aug 03, 2017 | 7.030 | 7.120 | 6.990 | 7.000 | 510,144 | -0.03(-0.43%) |
Aug 02, 2017 | 7.000 | 7.060 | 6.730 | 7.030 | 983,285 | +0.00(+0.00%) |
Aug 01, 2017 | 7.020 | 7.100 | 6.880 | 7.030 | 1,106,194 | +0.02(+0.29%) |
Jul 31, 2017 | 7.030 | 7.190 | 7.000 | 7.010 | 1,072,910 | -0.08(-1.13%) |
Jul 28, 2017 | 7.030 | 7.430 | 6.950 | 7.090 | 1,957,679 | +0.03(+0.42%) |
Jul 27, 2017 | 7.500 | 7.510 | 6.851 | 7.060 | 3,085,685 | -0.37(-4.98%) |
Jul 26, 2017 | 7.440 | 7.560 | 7.380 | 7.430 | 842,648 | -0.02(-0.27%) |
Jul 25, 2017 | 7.330 | 7.650 | 7.240 | 7.450 | 1,355,706 | +0.16(+2.19%) |
Jul 24, 2017 | 7.260 | 7.350 | 7.125 | 7.290 | 1,270,814 | +0.05(+0.69%) |
Jul 21, 2017 | 7.120 | 7.300 | 6.980 | 7.240 | 1,018,279 | +0.17(+2.40%) |
Jul 20, 2017 | 7.250 | 7.050 | 7.070 | 1,368,740 | -0.10(-1.39%) | |
Jul 19, 2017 | 7.450 | 7.500 | 7.010 | 7.170 | 3,161,542 | -0.53(-6.88%) |
Jul 18, 2017 | 7.780 | 7.790 | 7.530 | 7.700 | 871,064 | -0.09(-1.16%) |
Jul 17, 2017 | 7.930 | 8.030 | 7.541 | 7.790 | 1,453,471 | -0.15(-1.89%) |
Jul 14, 2017 | 8.050 | 8.120 | 7.840 | 7.940 | 892,601 | -0.09(-1.12%) |
Jul 13, 2017 | 8.240 | 8.250 | 7.930 | 8.030 | 1,404,346 | -0.22(-2.67%) |
Jul 12, 2017 | 8.110 | 8.380 | 8.000 | 8.250 | 1,191,412 | +0.20(+2.48%) |
Jul 11, 2017 | 7.740 | 8.090 | 7.730 | 8.050 | 798,519 | +0.29(+3.74%) |
Jul 10, 2017 | 7.890 | 7.890 | 7.650 | 7.760 | 1,168,575 | -0.10(-1.27%) |
Jul 07, 2017 | 7.900 | 8.140 | 7.831 | 7.860 | 2,370,462 | +0.00(+0.00%) |
Jul 06, 2017 | 7.760 | 8.210 | 7.650 | 7.860 | 2,611,114 | +0.06(+0.77%) |
Jul 05, 2017 | 7.580 | 7.835 | 7.465 | 7.800 | 1,887,493 | +0.19(+2.50%) |
Jul 03, 2017 | 7.350 | 7.870 | 7.295 | 7.610 | 1,431,423 | +0.38(+5.26%) |
Jun 30, 2017 | 7.050 | 7.490 | 6.980 | 7.230 | 1,541,443 | +0.19(+2.70%) |
Jun 29, 2017 | 6.860 | 7.060 | 6.730 | 7.040 | 1,380,388 | +0.12(+1.73%) |
Jun 28, 2017 | 6.730 | 6.980 | 6.700 | 6.920 | 936,586 | +0.24(+3.59%) |
Jun 27, 2017 | 6.940 | 7.030 | 6.630 | 6.680 | 1,937,942 | -0.27(-3.88%) |
Jun 26, 2017 | 6.780 | 7.150 | 6.690 | 6.950 | 2,825,522 | +0.20(+2.96%) |
Jun 23, 2017 | 6.845 | 6.750 | 3,299,233 | +0.36(+5.63%) | ||
Jun 22, 2017 | 6.350 | 6.470 | 6.290 | 6.390 | 745,338 | +0.06(+0.95%) |
Jun 21, 2017 | 6.170 | 6.440 | 6.160 | 6.330 | 1,454,931 | +0.24(+3.94%) |
Jun 20, 2017 | 6.000 | 6.168 | 5.920 | 6.090 | 1,621,038 | +0.08(+1.33%) |
Jun 19, 2017 | 5.850 | 6.160 | 5.850 | 6.010 | 1,708,059 | +0.18(+3.09%) |
Jun 16, 2017 | 6.020 | 6.110 | 5.707 | 5.830 | 3,780,356 | -0.23(-3.80%) |
Jun 15, 2017 | 6.540 | 6.580 | 6.020 | 6.060 | 3,206,788 | -0.53(-8.04%) |
Jun 14, 2017 | 6.610 | 6.760 | 6.540 | 6.590 | 1,211,576 | -0.02(-0.30%) |
Jun 13, 2017 | 6.640 | 6.710 | 6.540 | 6.610 | 1,114,219 | -0.01(-0.15%) |
Jun 12, 2017 | 6.600 | 6.740 | 6.490 | 6.620 | 1,485,581 | +0.06(+0.91%) |
Jun 09, 2017 | 6.470 | 6.560 | 6.360 | 6.560 | 1,497,875 | +0.09(+1.39%) |
Jun 08, 2017 | 6.410 | 6.510 | 6.375 | 6.470 | 858,537 | +0.03(+0.47%) |
Jun 07, 2017 | 6.510 | 6.560 | 6.330 | 6.440 | 685,180 | -0.05(-0.77%) |
Jun 06, 2017 | 6.430 | 6.586 | 6.420 | 6.490 | 700,394 | -0.01(-0.15%) |
Jun 05, 2017 | 6.550 | 6.570 | 6.410 | 6.500 | 987,977 | -0.01(-0.15%) |
Jun 02, 2017 | 6.510 | 6.600 | 6.420 | 6.510 | 1,515,931 | +0.03(+0.46%) |
Jun 01, 2017 | 6.400 | 6.610 | 6.390 | 6.480 | 1,243,706 | +0.09(+1.41%) |
May 31, 2017 | 6.330 | 6.400 | 6.190 | 6.390 | 841,926 | +0.10(+1.59%) |
May 30, 2017 | 6.450 | 6.460 | 6.235 | 6.290 | 1,103,725 | -0.17(-2.63%) |
May 26, 2017 | 6.400 | 6.530 | 6.380 | 6.460 | 823,844 | +0.04(+0.62%) |
May 25, 2017 | 6.510 | 6.570 | 6.390 | 6.420 | 633,141 | -0.06(-0.93%) |
May 24, 2017 | 6.400 | 6.560 | 6.380 | 6.480 | 1,237,801 | +0.11(+1.73%) |
May 23, 2017 | 6.340 | 6.380 | 6.265 | 6.370 | 747,545 | +0.05(+0.79%) |
May 22, 2017 | 6.290 | 6.350 | 6.135 | 6.320 | 910,001 | +0.04(+0.64%) |
May 19, 2017 | 6.330 | 6.420 | 6.150 | 6.280 | 1,187,664 | +0.00(+0.00%) |
May 18, 2017 | 6.140 | 6.290 | 6.050 | 6.280 | 886,013 | +0.14(+2.28%) |
May 17, 2017 | 6.430 | 6.480 | 6.140 | 6.140 | 1,247,359 | -0.33(-5.10%) |
May 16, 2017 | 6.580 | 6.630 | 6.430 | 6.470 | 955,004 | -0.08(-1.22%) |
May 15, 2017 | 6.540 | 6.610 | 6.505 | 6.550 | 695,699 | +0.01(+0.15%) |
May 12, 2017 | 6.460 | 6.613 | 6.410 | 6.540 | 1,276,606 | +0.09(+1.40%) |
May 11, 2017 | 6.740 | 6.740 | 6.450 | 6.450 | 1,388,531 | -0.30(-4.44%) |
May 10, 2017 | 6.940 | 7.000 | 6.680 | 6.750 | 1,148,986 | -0.23(-3.30%) |
May 09, 2017 | 6.840 | 7.040 | 6.820 | 6.980 | 2,340,969 | +0.14(+2.05%) |
May 08, 2017 | 6.610 | 6.925 | 6.510 | 6.840 | 3,923,762 | +0.34(+5.23%) |
May 05, 2017 | 6.260 | 6.530 | 6.150 | 6.500 | 6,117,866 | +0.33(+5.35%) |
May 04, 2017 | 6.250 | 6.280 | 5.840 | 6.170 | 3,686,842 | +0.38(+6.56%) |
May 03, 2017 | 5.760 | 5.910 | 5.700 | 5.790 | 974,618 | -0.03(-0.52%) |
May 02, 2017 | 5.990 | 6.030 | 5.750 | 5.820 | 914,965 | -0.13(-2.18%) |
May 01, 2017 | 6.000 | 6.050 | 5.860 | 5.950 | 923,502 | +0.03(+0.51%) |
Apr 28, 2017 | 5.900 | 5.969 | 5.815 | 5.920 | 744,629 | +0.02(+0.34%) |
Apr 27, 2017 | 5.970 | 6.000 | 5.870 | 5.900 | 508,833 | -0.07(-1.17%) |
Apr 26, 2017 | 5.910 | 6.000 | 5.850 | 5.970 | 694,386 | +0.07(+1.19%) |
Apr 25, 2017 | 5.870 | 6.100 | 5.860 | 5.900 | 1,517,824 | +0.07(+1.20%) |
Apr 24, 2017 | 5.780 | 5.880 | 5.711 | 5.830 | 880,237 | +0.14(+2.46%) |
Apr 21, 2017 | 5.860 | 5.922 | 5.650 | 5.690 | 641,048 | -0.17(-2.90%) |
Apr 20, 2017 | 5.740 | 5.960 | 5.740 | 5.860 | 1,045,526 | +0.13(+2.27%) |
Apr 19, 2017 | 5.800 | 5.870 | 5.720 | 5.730 | 555,713 | -0.07(-1.21%) |
Apr 18, 2017 | 5.850 | 5.920 | 5.730 | 5.800 | 981,080 | -0.08(-1.36%) |
Apr 17, 2017 | 5.790 | 5.900 | 5.730 | 5.880 | 963,050 | +0.09(+1.55%) |
Apr 13, 2017 | 5.740 | 5.840 | 5.690 | 5.790 | 636,139 | +0.03(+0.52%) |
Apr 12, 2017 | 5.730 | 5.890 | 5.689 | 5.760 | 534,985 | +0.03(+0.52%) |
Apr 11, 2017 | 5.620 | 5.750 | 5.510 | 5.730 | 666,464 | +0.10(+1.78%) |
Apr 10, 2017 | 5.730 | 5.780 | 5.610 | 5.630 | 647,839 | -0.09(-1.57%) |
Apr 07, 2017 | 5.580 | 5.750 | 5.500 | 5.720 | 1,088,590 | +0.17(+3.06%) |
Apr 06, 2017 | 5.760 | 5.760 | 5.500 | 5.550 | 1,184,957 | -0.11(-1.94%) |
Apr 05, 2017 | 5.770 | 5.880 | 5.620 | 5.660 | 1,126,866 | -0.10(-1.74%) |
Apr 04, 2017 | 5.760 | 5.920 | 5.710 | 5.760 | 625,812 | -0.02(-0.35%) |
Apr 03, 2017 | 6.170 | 6.200 | 5.770 | 5.780 | 1,396,883 | -0.38(-6.17%) |
Mar 31, 2017 | 6.090 | 6.320 | 6.040 | 6.160 | 1,606,649 | +0.06(+0.98%) |
Mar 30, 2017 | 5.900 | 6.130 | 5.810 | 6.100 | 1,199,333 | +0.20(+3.39%) |
Mar 29, 2017 | 5.910 | 6.070 | 5.840 | 5.900 | 788,494 | -0.03(-0.51%) |
Mar 28, 2017 | 6.010 | 6.052 | 5.720 | 5.930 | 955,888 | -0.05(-0.84%) |
Mar 27, 2017 | 5.530 | 6.000 | 5.480 | 5.980 | 1,437,377 | +0.33(+5.84%) |
Mar 24, 2017 | 5.540 | 5.710 | 5.460 | 5.650 | 1,025,794 | +0.13(+2.36%) |
Mar 23, 2017 | 5.490 | 5.670 | 5.405 | 5.520 | 1,534,543 | +0.07(+1.28%) |
Mar 22, 2017 | 5.710 | 5.730 | 5.370 | 5.450 | 1,931,300 | -0.23(-4.05%) |
Mar 21, 2017 | 6.310 | 6.440 | 5.630 | 5.680 | 3,744,088 | -0.61(-9.70%) |
Mar 20, 2017 | 5.990 | 6.350 | 5.940 | 6.290 | 3,089,032 | +0.46(+7.89%) |
Mar 17, 2017 | 5.490 | 5.870 | 5.490 | 5.830 | 3,057,151 | +0.30(+5.42%) |
Mar 16, 2017 | 5.690 | 5.760 | 5.480 | 5.530 | 1,136,550 | -0.18(-3.15%) |
Mar 15, 2017 | 5.420 | 5.720 | 5.394 | 5.710 | 1,504,008 | +0.30(+5.55%) |
Mar 14, 2017 | 5.540 | 5.550 | 5.330 | 5.410 | 1,096,765 | -0.15(-2.70%) |
Mar 13, 2017 | 5.380 | 5.560 | 5.290 | 5.560 | 1,214,231 | +0.14(+2.58%) |
Mar 10, 2017 | 5.410 | 5.460 | 5.250 | 5.420 | 1,142,840 | +0.07(+1.31%) |
Mar 09, 2017 | 5.210 | 5.460 | 5.173 | 5.350 | 1,764,479 | +0.20(+3.88%) |
Mar 08, 2017 | 5.100 | 5.395 | 5.060 | 5.150 | 1,553,725 | +0.07(+1.38%) |
Mar 07, 2017 | 4.990 | 5.170 | 4.910 | 5.080 | 1,341,693 | +0.05(+0.99%) |
Mar 06, 2017 | 4.820 | 5.030 | 4.800 | 5.030 | 1,467,145 | +0.21(+4.36%) |
Mar 03, 2017 | 4.950 | 4.800 | 4.820 | 1,310,964 | +0.03(+0.63%) | |
Mar 02, 2017 | 4.850 | 4.980 | 4.740 | 4.790 | 1,636,571 | -0.05(-1.03%) |
Mar 01, 2017 | 5.190 | 5.460 | 4.820 | 4.840 | 2,563,055 | -0.19(-3.78%) |
Feb 28, 2017 | 5.230 | 5.240 | 4.950 | 5.030 | 1,894,358 | -0.22(-4.19%) |
Feb 27, 2017 | 5.000 | 5.260 | 4.950 | 5.250 | 1,340,364 | +0.23(+4.58%) |
Feb 24, 2017 | 4.830 | 5.130 | 4.750 | 5.020 | 1,265,351 | +0.14(+2.87%) |
Feb 23, 2017 | 4.790 | 5.063 | 4.740 | 4.880 | 1,511,360 | +0.11(+2.31%) |
Feb 22, 2017 | 4.980 | 5.020 | 4.740 | 4.770 | 1,182,965 | -0.22(-4.41%) |
Feb 21, 2017 | 5.100 | 5.132 | 4.930 | 4.990 | 1,101,469 | -0.07(-1.38%) |
Feb 17, 2017 | 5.060 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 5.520 | 5.520 | 5.020 | 5.080 | 1,816,606 | -0.44(-7.97%) |
Feb 15, 2017 | 5.500 | 5.577 | 5.420 | 5.520 | 642,206 | -0.01(-0.18%) |
Feb 14, 2017 | 5.500 | 5.620 | 5.380 | 5.530 | 865,917 | -0.01(-0.18%) |
Feb 13, 2017 | 5.450 | 5.650 | 5.430 | 5.540 | 750,267 | +0.09(+1.65%) |
Feb 10, 2017 | 5.640 | 5.640 | 5.450 | 5.450 | 684,724 | -0.13(-2.33%) |
Feb 09, 2017 | 5.420 | 5.650 | 5.410 | 5.580 | 889,942 | +0.16(+2.95%) |
Feb 08, 2017 | 5.320 | 5.480 | 5.200 | 5.420 | 1,172,779 | +0.07(+1.31%) |
Feb 07, 2017 | 5.420 | 5.600 | 5.340 | 5.350 | 860,270 | -0.06(-1.11%) |
Feb 06, 2017 | 5.450 | 5.570 | 5.364 | 5.410 | 786,225 | -0.04(-0.73%) |
Feb 03, 2017 | 5.510 | 5.550 | 5.220 | 5.450 | 1,540,995 | -0.03(-0.55%) |
Feb 02, 2017 | 4.750 | 5.550 | 4.650 | 5.480 | 3,803,065 | +0.70(+14.64%) |
Feb 01, 2017 | 5.200 | 5.200 | 4.700 | 4.780 | 1,312,747 | -0.21(-4.21%) |
Jan 31, 2017 | 4.660 | 5.050 | 4.466 | 4.990 | 2,268,647 | +0.40(+8.71%) |
Jan 30, 2017 | 4.770 | 4.810 | 4.540 | 4.590 | 1,212,364 | -0.21(-4.37%) |
Jan 27, 2017 | 4.760 | 4.800 | 4.660 | 4.800 | 891,066 | +0.07(+1.48%) |
Jan 26, 2017 | 4.900 | 4.940 | 4.730 | 4.730 | 1,102,544 | -0.15(-3.07%) |
Jan 25, 2017 | 4.870 | 5.030 | 4.720 | 4.880 | 1,434,272 | -0.01(-0.31%) |
Jan 24, 2017 | 5.220 | 5.250 | 4.760 | 4.895 | 2,905,987 | -0.34(-6.41%) |
Jan 23, 2017 | 5.430 | 5.505 | 5.210 | 5.230 | 1,591,836 | -0.20(-3.68%) |
Jan 20, 2017 | 5.710 | 5.710 | 5.410 | 5.430 | 1,686,140 | -0.21(-3.72%) |
Jan 19, 2017 | 6.020 | 6.030 | 5.640 | 5.640 | 2,170,591 | -0.39(-6.47%) |
Jan 18, 2017 | 6.030 | 6.115 | 5.950 | 6.030 | 708,870 | +0.01(+0.17%) |
Jan 17, 2017 | 6.220 | 6.260 | 5.900 | 6.020 | 1,954,306 | -0.24(-3.83%) |
Jan 13, 2017 | 6.260 | 6.260 | 6.260 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.410 | 6.425 | 6.100 | 6.230 | 1,970,133 | -0.17(-2.66%) |
Jan 11, 2017 | 6.370 | 6.490 | 6.250 | 6.400 | 3,302,506 | +0.20(+3.23%) |
Jan 10, 2017 | 6.180 | 6.270 | 5.960 | 6.200 | 1,384,184 | +0.04(+0.65%) |
Jan 09, 2017 | 6.390 | 6.540 | 6.120 | 6.160 | 2,942,295 | +0.10(+1.65%) |
Jan 06, 2017 | 6.080 | 6.110 | 5.940 | 6.060 | 1,236,743 | -0.02(-0.33%) |
Jan 05, 2017 | 6.160 | 6.230 | 5.920 | 6.080 | 1,372,554 | -0.14(-2.25%) |
Jan 04, 2017 | 6.140 | 6.285 | 5.930 | 6.220 | 1,395,133 | +0.14(+2.30%) |