Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.32 | 10.50 | 10.24 | 10.34 | 195,972 | +0.16(+1.60%) |
Nov 29, 2017 | 11.02 | 11.02 | 9.966 | 10.18 | 626,828 | -0.88(-7.92%) |
Nov 28, 2017 | 11.16 | 11.16 | 10.95 | 11.05 | 210,890 | -0.03(-0.27%) |
Nov 27, 2017 | 11.16 | 11.18 | 11.04 | 11.08 | 176,976 | -0.22(-1.91%) |
Nov 24, 2017 | 11.21 | 11.31 | 11.21 | 11.30 | 55,257 | +0.17(+1.53%) |
Nov 22, 2017 | 11.37 | 11.37 | 11.09 | 11.13 | 259,239 | -0.13(-1.20%) |
Nov 21, 2017 | 11.23 | 11.29 | 11.11 | 11.26 | 156,165 | +0.21(+1.86%) |
Nov 20, 2017 | 10.91 | 11.11 | 10.91 | 11.06 | 222,167 | +0.27(+2.47%) |
Nov 17, 2017 | 11.07 | 11.07 | 10.78 | 10.79 | 225,688 | -0.20(-1.78%) |
Nov 16, 2017 | 10.78 | 11.07 | 10.78 | 10.99 | 223,957 | +0.35(+3.32%) |
Nov 15, 2017 | 10.74 | 10.75 | 10.48 | 10.63 | 178,319 | -0.21(-1.97%) |
Nov 14, 2017 | 10.88 | 10.88 | 10.67 | 10.85 | 172,051 | -0.03(-0.27%) |
Nov 13, 2017 | 10.76 | 10.89 | 10.72 | 10.88 | 230,539 | +0.04(+0.36%) |
Nov 10, 2017 | 10.73 | 10.84 | 10.67 | 10.84 | 167,793 | +0.19(+1.74%) |
Nov 09, 2017 | 10.93 | 10.99 | 10.41 | 10.65 | 651,341 | -0.41(-3.68%) |
Nov 08, 2017 | 11.07 | 11.11 | 10.95 | 11.06 | 304,732 | +0.05(+0.49%) |
Nov 07, 2017 | 11.07 | 11.08 | 10.91 | 11.01 | 277,799 | -0.04(-0.34%) |
Nov 06, 2017 | 11.04 | 11.09 | 10.79 | 11.04 | 637,935 | +0.26(+2.38%) |
Nov 03, 2017 | 10.59 | 10.83 | 10.35 | 10.79 | 1,429,749 | +0.39(+3.73%) |
Nov 02, 2017 | 10.29 | 10.40 | 10.24 | 10.40 | 62,771 | +0.09(+0.92%) |
Nov 01, 2017 | 10.40 | 10.42 | 10.11 | 10.30 | 179,638 | +0.03(+0.31%) |
Oct 31, 2017 | 10.15 | 10.33 | 10.12 | 10.27 | 167,260 | +0.25(+2.46%) |
Oct 30, 2017 | 9.994 | 9.983 | 10.03 | 143,134 | +0.03(+0.31%) | |
Oct 27, 2017 | 9.689 | 10.02 | 9.598 | 9.994 | 148,869 | +0.57(+6.10%) |
Oct 26, 2017 | 9.339 | 9.448 | 9.306 | 9.420 | 115,003 | +0.13(+1.37%) |
Oct 25, 2017 | 9.486 | 9.496 | 9.143 | 9.292 | 180,291 | -0.24(-2.51%) |
Oct 24, 2017 | 9.477 | 9.537 | 9.421 | 9.532 | 89,062 | +0.14(+1.46%) |
Oct 23, 2017 | 9.353 | 9.496 | 9.323 | 9.395 | 111,422 | +0.14(+1.52%) |
Oct 20, 2017 | 9.296 | 9.350 | 9.254 | 9.254 | 48,893 | +0.08(+0.86%) |
Oct 19, 2017 | 9.091 | 9.177 | 8.908 | 9.175 | 49,510 | -0.05(-0.52%) |
Oct 18, 2017 | 9.172 | 9.225 | 8.983 | 9.223 | 93,152 | +0.08(+0.88%) |
Oct 17, 2017 | 9.091 | 9.159 | 9.077 | 9.142 | 48,506 | -0.04(-0.41%) |
Oct 16, 2017 | 9.164 | 9.190 | 9.060 | 9.179 | 126,002 | +0.10(+1.06%) |
Oct 13, 2017 | 8.996 | 9.112 | 8.996 | 9.083 | 50,962 | +0.12(+1.34%) |
Oct 12, 2017 | 9.075 | 9.075 | 8.963 | 8.963 | 73,261 | -0.07(-0.78%) |
Oct 11, 2017 | 8.937 | 9.159 | 8.918 | 9.034 | 98,839 | +0.07(+0.83%) |
Oct 10, 2017 | 8.982 | 8.982 | 8.786 | 8.959 | 62,517 | +0.10(+1.12%) |
Oct 09, 2017 | 8.696 | 8.862 | 8.696 | 8.860 | 40,278 | +0.15(+1.75%) |
Oct 06, 2017 | 8.628 | 8.723 | 8.612 | 8.708 | 42,904 | +0.08(+0.97%) |
Oct 05, 2017 | 8.677 | 8.677 | 8.547 | 8.624 | 34,845 | +0.06(+0.69%) |
Oct 04, 2017 | 8.496 | 8.566 | 8.451 | 8.566 | 232,366 | +0.01(+0.14%) |
Oct 03, 2017 | 8.514 | 8.562 | 8.513 | 8.554 | 34,023 | +0.05(+0.55%) |
Oct 02, 2017 | 8.430 | 8.563 | 8.430 | 8.507 | 139,565 | +0.11(+1.32%) |
Sep 29, 2017 | 8.267 | 8.396 | 8.239 | 8.396 | 103,412 | +0.16(+1.90%) |
Sep 28, 2017 | 8.047 | 8.240 | 8.047 | 8.240 | 49,994 | +0.14(+1.71%) |
Sep 27, 2017 | 7.907 | 8.108 | 7.907 | 8.101 | 109,910 | +0.33(+4.20%) |
Sep 26, 2017 | 7.853 | 7.924 | 7.762 | 7.775 | 69,800 | +0.02(+0.22%) |
Sep 25, 2017 | 8.035 | 8.035 | 7.694 | 7.757 | 144,925 | -0.29(-3.59%) |
Sep 22, 2017 | 7.874 | 8.047 | 7.874 | 8.047 | 38,862 | +0.09(+1.08%) |
Sep 21, 2017 | 8.043 | 8.043 | 7.860 | 7.961 | 45,626 | -0.08(-1.04%) |
Sep 20, 2017 | 8.336 | 8.336 | 7.860 | 8.045 | 83,013 | -0.20(-2.44%) |
Sep 19, 2017 | 8.217 | 8.299 | 8.217 | 8.246 | 42,553 | +0.05(+0.57%) |
Sep 18, 2017 | 8.070 | 8.313 | 8.070 | 8.199 | 98,996 | +0.22(+2.76%) |
Sep 15, 2017 | 7.852 | 8.009 | 7.852 | 7.979 | 82,964 | +0.25(+3.24%) |
Sep 14, 2017 | 7.658 | 7.782 | 7.653 | 7.729 | 47,102 | +0.09(+1.15%) |
Sep 13, 2017 | 7.605 | 7.658 | 7.588 | 7.641 | 48,493 | +0.07(+0.89%) |
Sep 12, 2017 | 7.580 | 7.640 | 7.562 | 7.573 | 52,559 | +0.06(+0.75%) |
Sep 11, 2017 | 7.343 | 7.554 | 7.343 | 7.517 | 61,585 | +0.29(+3.97%) |
Sep 08, 2017 | 7.356 | 7.356 | 7.230 | 7.230 | 30,236 | -0.19(-2.62%) |
Sep 07, 2017 | 7.485 | 7.485 | 7.403 | 7.424 | 53,962 | -0.01(-0.09%) |
Sep 06, 2017 | 7.418 | 7.467 | 7.357 | 7.431 | 62,383 | +0.10(+1.34%) |
Sep 05, 2017 | 7.463 | 7.518 | 7.273 | 7.333 | 129,777 | -0.24(-3.17%) |
Sep 01, 2017 | 7.578 | 7.654 | 7.567 | 7.573 | 71,289 | +0.05(+0.67%) |
Aug 31, 2017 | 7.438 | 7.531 | 7.438 | 7.523 | 83,037 | +0.14(+1.89%) |
Aug 30, 2017 | 7.269 | 7.395 | 7.260 | 7.383 | 102,408 | +0.21(+2.95%) |
Aug 29, 2017 | 6.996 | 7.178 | 6.996 | 7.171 | 30,949 | +0.03(+0.41%) |
Aug 28, 2017 | 7.130 | 7.142 | 7.105 | 7.142 | 32,317 | +0.03(+0.41%) |
Aug 25, 2017 | 7.276 | 7.276 | 7.105 | 7.113 | 67,066 | -0.14(-1.87%) |
Aug 24, 2017 | 7.255 | 7.284 | 7.169 | 7.248 | 54,688 | -0.04(-0.55%) |
Aug 23, 2017 | 7.234 | 7.288 | 7.138 | 7.288 | 56,552 | +0.05(+0.76%) |
Aug 22, 2017 | 7.100 | 7.233 | 7.100 | 7.233 | 52,946 | +0.23(+3.31%) |
Aug 21, 2017 | 7.103 | 7.124 | 6.924 | 7.002 | 161,949 | -0.13(-1.84%) |
Aug 18, 2017 | 7.177 | 7.177 | 7.029 | 7.133 | 53,853 | +0.08(+1.11%) |
Aug 17, 2017 | 7.356 | 7.356 | 7.055 | 7.055 | 22,456 | -0.37(-4.94%) |
Aug 16, 2017 | 7.438 | 7.480 | 7.401 | 7.422 | 49,582 | -0.00(-0.02%) |
Aug 15, 2017 | 7.517 | 7.517 | 7.346 | 7.424 | 96,128 | +0.01(+0.07%) |
Aug 14, 2017 | 7.111 | 7.418 | 7.111 | 7.418 | 102,674 | +0.38(+5.34%) |
Aug 11, 2017 | 6.989 | 7.097 | 6.881 | 7.043 | 68,131 | +0.01(+0.11%) |
Aug 10, 2017 | 7.338 | 7.338 | 7.035 | 7.035 | 77,883 | -0.37(-4.95%) |
Aug 09, 2017 | 7.284 | 7.401 | 7.274 | 7.401 | 44,319 | -0.03(-0.37%) |
Aug 08, 2017 | 7.493 | 7.571 | 7.412 | 7.429 | 56,673 | -0.05(-0.61%) |
Aug 07, 2017 | 7.326 | 7.474 | 7.315 | 7.474 | 50,998 | +0.25(+3.40%) |
Aug 04, 2017 | 7.294 | 7.352 | 7.221 | 7.229 | 45,227 | -0.04(-0.57%) |
Aug 03, 2017 | 7.214 | 7.282 | 7.214 | 7.270 | 16,830 | -0.06(-0.77%) |
Aug 02, 2017 | 7.449 | 7.487 | 7.192 | 7.326 | 30,683 | +0.01(+0.19%) |
Aug 01, 2017 | 7.279 | 7.325 | 7.255 | 7.312 | 17,785 | +0.08(+1.10%) |
Jul 31, 2017 | 7.393 | 7.393 | 7.189 | 7.233 | 44,089 | -0.07(-0.93%) |
Jul 28, 2017 | 7.201 | 7.369 | 7.201 | 7.300 | 49,800 | -0.03(-0.42%) |
Jul 27, 2017 | 7.648 | 7.648 | 7.168 | 7.331 | 131,023 | -0.25(-3.33%) |
Jul 26, 2017 | 7.614 | 7.629 | 7.480 | 7.584 | 37,144 | +0.16(+2.10%) |
Jul 25, 2017 | 7.350 | 7.428 | 7.310 | 7.428 | 35,366 | +0.01(+0.14%) |
Jul 24, 2017 | 7.472 | 7.472 | 7.396 | 7.418 | 45,299 | -0.09(-1.16%) |
Jul 21, 2017 | 7.486 | 7.506 | 7.425 | 7.505 | 41,561 | -0.02(-0.33%) |
Jul 20, 2017 | 7.631 | 7.631 | 7.444 | 7.529 | 83,908 | -0.07(-0.95%) |
Jul 19, 2017 | 7.509 | 7.601 | 7.497 | 7.601 | 90,357 | +0.17(+2.34%) |
Jul 18, 2017 | 7.419 | 7.427 | 7.323 | 7.427 | 59,165 | -0.01(-0.11%) |
Jul 17, 2017 | 7.472 | 7.475 | 7.377 | 7.436 | 221,973 | -0.03(-0.44%) |
Jul 14, 2017 | 7.356 | 7.484 | 7.356 | 7.469 | 125,360 | +0.18(+2.53%) |
Jul 13, 2017 | 7.376 | 7.426 | 7.236 | 7.285 | 109,534 | -0.05(-0.67%) |
Jul 12, 2017 | 7.198 | 7.341 | 7.183 | 7.333 | 94,894 | +0.24(+3.44%) |
Jul 11, 2017 | 6.960 | 7.108 | 6.960 | 7.090 | 75,293 | +0.10(+1.50%) |
Jul 10, 2017 | 6.895 | 6.997 | 6.806 | 6.985 | 83,811 | +0.16(+2.36%) |
Jul 07, 2017 | 6.653 | 6.864 | 6.653 | 6.824 | 98,669 | +0.22(+3.30%) |
Jul 06, 2017 | 6.524 | 6.695 | 6.503 | 6.605 | 30,732 | -0.10(-1.42%) |
Jul 05, 2017 | 6.466 | 6.710 | 6.466 | 6.700 | 380,583 | +0.32(+5.07%) |
Jul 03, 2017 | 6.728 | 6.728 | 6.377 | 6.377 | 120,581 | -0.23(-3.55%) |
Jun 30, 2017 | 6.694 | 6.769 | 6.604 | 6.612 | 116,625 | -0.05(-0.77%) |
Jun 29, 2017 | 6.842 | 6.852 | 6.513 | 6.663 | 142,638 | -0.35(-4.94%) |
Jun 28, 2017 | 6.777 | 7.016 | 6.754 | 7.010 | 48,445 | +0.27(+4.00%) |
Jun 27, 2017 | 6.984 | 7.025 | 6.739 | 6.740 | 103,461 | -0.39(-5.43%) |
Jun 26, 2017 | 7.359 | 7.359 | 7.066 | 7.127 | 45,457 | -0.13(-1.75%) |
Jun 23, 2017 | 7.166 | 7.333 | 7.166 | 7.254 | 76,552 | +0.01(+0.10%) |
Jun 22, 2017 | 7.336 | 7.336 | 7.196 | 7.247 | 32,910 | -0.04(-0.59%) |
Jun 21, 2017 | 7.166 | 7.300 | 7.166 | 7.290 | 35,511 | +0.13(+1.85%) |
Jun 20, 2017 | 7.447 | 7.447 | 7.157 | 7.157 | 71,234 | -0.25(-3.37%) |
Jun 19, 2017 | 7.311 | 7.406 | 7.305 | 7.406 | 58,795 | +0.30(+4.17%) |
Jun 16, 2017 | 7.244 | 7.244 | 7.068 | 7.110 | 115,956 | -0.06(-0.77%) |
Jun 15, 2017 | 7.080 | 7.168 | 7.070 | 7.165 | 80,793 | -0.05(-0.65%) |
Jun 14, 2017 | 7.438 | 7.558 | 7.190 | 7.212 | 80,200 | -0.19(-2.55%) |
Jun 13, 2017 | 7.409 | 7.529 | 7.330 | 7.401 | 216,304 | +0.11(+1.53%) |
Jun 12, 2017 | 7.180 | 7.354 | 6.947 | 7.289 | 268,988 | -0.04(-0.52%) |
Jun 09, 2017 | 8.217 | 8.217 | 7.129 | 7.327 | 481,784 | -0.72(-8.95%) |
Jun 08, 2017 | 7.906 | 8.048 | 7.801 | 8.048 | 90,546 | +0.26(+3.40%) |
Jun 07, 2017 | 7.797 | 7.826 | 7.716 | 7.783 | 135,063 | +0.10(+1.30%) |
Jun 06, 2017 | 7.611 | 7.803 | 7.520 | 7.684 | 135,244 | +0.01(+0.18%) |
Jun 05, 2017 | 7.679 | 7.736 | 7.622 | 7.670 | 106,845 | +0.05(+0.63%) |
Jun 02, 2017 | 7.476 | 7.628 | 7.476 | 7.622 | 71,173 | +0.20(+2.72%) |
Jun 01, 2017 | 7.515 | 7.515 | 7.354 | 7.420 | 113,306 | +0.00(+0.01%) |
May 31, 2017 | 7.594 | 7.594 | 7.382 | 7.420 | 90,981 | -0.03(-0.37%) |
May 30, 2017 | 7.440 | 7.509 | 7.420 | 7.447 | 188,981 | +0.05(+0.65%) |
May 26, 2017 | 7.253 | 7.399 | 7.253 | 7.399 | 22,591 | +0.06(+0.88%) |
May 25, 2017 | 7.254 | 7.342 | 7.193 | 7.335 | 131,166 | +0.09(+1.22%) |
May 24, 2017 | 7.246 | 7.252 | 7.197 | 7.246 | 83,806 | +0.10(+1.38%) |
May 23, 2017 | 7.273 | 7.273 | 7.102 | 7.147 | 96,947 | -0.09(-1.21%) |
May 22, 2017 | 7.081 | 7.235 | 7.081 | 7.235 | 94,853 | +0.20(+2.90%) |
May 19, 2017 | 6.968 | 7.107 | 6.968 | 7.030 | 182,847 | +0.14(+2.00%) |
May 18, 2017 | 6.657 | 6.903 | 6.590 | 6.892 | 56,834 | +0.17(+2.51%) |
May 17, 2017 | 7.049 | 7.107 | 6.696 | 6.724 | 154,133 | -0.48(-6.71%) |
May 16, 2017 | 7.114 | 7.208 | 7.112 | 7.208 | 13,479 | +0.18(+2.61%) |
May 15, 2017 | 6.899 | 7.087 | 6.899 | 7.025 | 76,364 | +0.17(+2.53%) |
May 12, 2017 | 6.856 | 6.856 | 6.804 | 6.851 | 18,803 | +0.04(+0.53%) |
May 11, 2017 | 6.774 | 6.848 | 6.644 | 6.815 | 33,070 | +0.06(+0.95%) |
May 10, 2017 | 6.638 | 6.780 | 6.638 | 6.750 | 177,280 | +0.19(+2.82%) |
May 09, 2017 | 6.548 | 6.578 | 6.548 | 6.565 | 15,936 | +0.08(+1.25%) |
May 08, 2017 | 6.528 | 6.528 | 6.444 | 6.484 | 15,173 | -0.00(-0.05%) |
May 05, 2017 | 6.521 | 6.521 | 6.459 | 6.488 | 32,852 | +0.03(+0.39%) |
May 04, 2017 | 6.466 | 6.528 | 6.430 | 6.463 | 37,244 | -0.02(-0.31%) |
May 03, 2017 | 6.366 | 6.502 | 6.366 | 6.483 | 75,687 | +0.10(+1.61%) |
May 02, 2017 | 6.396 | 6.434 | 6.377 | 6.380 | 19,675 | -0.05(-0.82%) |
May 01, 2017 | 6.378 | 6.433 | 6.329 | 6.433 | 50,022 | +0.07(+1.11%) |
Apr 28, 2017 | 6.578 | 6.578 | 6.298 | 6.363 | 142,492 | -0.24(-3.66%) |
Apr 27, 2017 | 6.542 | 6.608 | 6.542 | 6.604 | 22,639 | +0.14(+2.19%) |
Apr 26, 2017 | 6.529 | 6.533 | 6.463 | 6.463 | 80,805 | -0.07(-1.13%) |
Apr 25, 2017 | 6.487 | 6.538 | 6.467 | 6.536 | 73,424 | +0.11(+1.71%) |
Apr 24, 2017 | 6.445 | 6.448 | 6.371 | 6.426 | 56,290 | +0.18(+2.92%) |
Apr 21, 2017 | 6.258 | 6.262 | 6.187 | 6.244 | 30,093 | -0.03(-0.48%) |
Apr 20, 2017 | 6.193 | 6.279 | 6.165 | 6.274 | 66,938 | +0.14(+2.26%) |
Apr 19, 2017 | 6.112 | 6.186 | 6.112 | 6.135 | 56,205 | +0.10(+1.70%) |
Apr 18, 2017 | 5.930 | 6.033 | 5.930 | 6.033 | 30,371 | +0.05(+0.84%) |
Apr 17, 2017 | 5.954 | 5.983 | 5.835 | 5.983 | 125,225 | -0.05(-0.81%) |
Apr 13, 2017 | 5.931 | 6.031 | 5.909 | 6.031 | 32,440 | +0.08(+1.27%) |
Apr 12, 2017 | 6.153 | 6.153 | 5.916 | 5.955 | 181,782 | -0.18(-2.95%) |
Apr 11, 2017 | 6.202 | 6.202 | 6.025 | 6.136 | 151,955 | -0.11(-1.74%) |
Apr 10, 2017 | 6.322 | 6.339 | 6.198 | 6.245 | 76,872 | -0.08(-1.22%) |
Apr 07, 2017 | 6.264 | 6.382 | 6.264 | 6.322 | 28,641 | +0.05(+0.79%) |
Apr 06, 2017 | 6.268 | 6.281 | 6.209 | 6.273 | 21,356 | -0.02(-0.36%) |
Apr 05, 2017 | 6.407 | 6.460 | 6.295 | 6.295 | 28,399 | -0.04(-0.68%) |
Apr 04, 2017 | 6.388 | 6.417 | 6.307 | 6.339 | 256,767 | -0.07(-1.04%) |
Apr 03, 2017 | 6.492 | 6.525 | 6.365 | 6.405 | 71,161 | -0.12(-1.78%) |
Mar 31, 2017 | 6.499 | 6.531 | 6.486 | 6.521 | 328,146 | +0.04(+0.59%) |
Mar 30, 2017 | 6.489 | 6.509 | 6.479 | 6.483 | 37,583 | +0.07(+1.02%) |
Mar 29, 2017 | 6.468 | 6.468 | 6.364 | 6.418 | 15,500 | -0.02(-0.35%) |
Mar 28, 2017 | 6.434 | 6.474 | 6.411 | 6.440 | 28,000 | +0.05(+0.73%) |
Mar 27, 2017 | 6.362 | 6.397 | 6.213 | 6.393 | 29,996 | +0.02(+0.32%) |
Mar 24, 2017 | 6.425 | 6.520 | 5.994 | 6.373 | 36,337 | +0.07(+1.10%) |
Mar 23, 2017 | 6.318 | 6.338 | 6.304 | 6.304 | 11,773 | -0.02(-0.34%) |
Mar 22, 2017 | 6.227 | 6.325 | 6.174 | 6.325 | 55,286 | +0.08(+1.35%) |
Mar 21, 2017 | 6.564 | 6.564 | 6.242 | 6.242 | 71,291 | -0.24(-3.67%) |
Mar 20, 2017 | 6.492 | 6.540 | 6.479 | 6.479 | 54,663 | +0.06(+0.98%) |
Mar 17, 2017 | 6.418 | 6.418 | 6.378 | 6.416 | 16,216 | +0.06(+0.93%) |
Mar 16, 2017 | 6.406 | 6.445 | 6.356 | 6.357 | 24,639 | +0.04(+0.59%) |
Mar 15, 2017 | 6.454 | 6.454 | 6.258 | 6.320 | 29,818 | +0.01(+0.09%) |
Mar 14, 2017 | 6.350 | 6.353 | 6.230 | 6.314 | 82,340 | -0.04(-0.61%) |
Mar 13, 2017 | 6.359 | 6.386 | 6.340 | 6.353 | 35,736 | -0.01(-0.08%) |
Mar 10, 2017 | 6.280 | 6.383 | 6.280 | 6.359 | 117,762 | +0.16(+2.52%) |
Mar 09, 2017 | 6.173 | 6.216 | 6.173 | 6.202 | 57,628 | +0.02(+0.29%) |
Mar 08, 2017 | 6.219 | 6.259 | 6.184 | 6.184 | 19,520 | +0.00(+0.05%) |
Mar 07, 2017 | 6.153 | 6.198 | 6.138 | 6.181 | 22,848 | +0.11(+1.82%) |
Mar 06, 2017 | 6.142 | 6.142 | 6.009 | 6.071 | 27,858 | -0.06(-1.00%) |
Mar 03, 2017 | 6.101 | 6.145 | 6.067 | 6.132 | 36,910 | +0.01(+0.22%) |
Mar 02, 2017 | 6.259 | 6.259 | 6.118 | 6.118 | 34,889 | -0.09(-1.53%) |
Mar 01, 2017 | 6.129 | 6.213 | 6.074 | 6.213 | 56,321 | +0.18(+2.96%) |
Feb 28, 2017 | 6.135 | 6.140 | 6.032 | 6.035 | 49,847 | -0.11(-1.84%) |
Feb 27, 2017 | 6.115 | 6.184 | 6.115 | 6.148 | 19,483 | +0.06(+0.99%) |
Feb 24, 2017 | 5.933 | 6.110 | 5.876 | 6.088 | 55,026 | +0.00(+0.07%) |
Feb 23, 2017 | 6.216 | 6.216 | 6.028 | 6.083 | 72,888 | -0.16(-2.49%) |
Feb 22, 2017 | 6.293 | 6.293 | 6.197 | 6.239 | 64,974 | -0.03(-0.51%) |
Feb 21, 2017 | 6.195 | 6.271 | 6.195 | 6.271 | 94,296 | +0.17(+2.81%) |
Feb 17, 2017 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.84%) | |
Feb 16, 2017 | 6.040 | 6.049 | 5.987 | 6.049 | 66,910 | +0.05(+0.82%) |
Feb 15, 2017 | 5.901 | 6.000 | 5.901 | 6.000 | 13,553 | +0.06(+1.09%) |
Feb 14, 2017 | 5.950 | 5.950 | 5.864 | 5.935 | 54,518 | -0.01(-0.19%) |
Feb 13, 2017 | 5.981 | 5.981 | 5.923 | 5.946 | 28,826 | +0.05(+0.79%) |
Feb 10, 2017 | 6.006 | 6.006 | 5.785 | 5.900 | 70,928 | -0.06(-0.95%) |
Feb 09, 2017 | 6.032 | 6.032 | 5.950 | 5.956 | 29,600 | -0.08(-1.26%) |
Feb 08, 2017 | 6.037 | 6.102 | 6.031 | 6.032 | 39,052 | -0.00(-0.08%) |
Feb 07, 2017 | 6.032 | 6.070 | 5.993 | 6.037 | 58,221 | +0.06(+0.95%) |
Feb 06, 2017 | 5.996 | 5.996 | 5.965 | 5.980 | 27,144 | +0.01(+0.13%) |
Feb 03, 2017 | 5.991 | 5.993 | 5.949 | 5.972 | 110,960 | +0.05(+0.86%) |
Feb 02, 2017 | 5.903 | 5.932 | 5.900 | 5.921 | 14,388 | -0.02(-0.28%) |
Feb 01, 2017 | 5.907 | 5.939 | 5.880 | 5.938 | 27,349 | +0.13(+2.29%) |
Jan 31, 2017 | 5.867 | 5.867 | 5.736 | 5.805 | 77,729 | -0.17(-2.85%) |
Jan 30, 2017 | 6.096 | 6.096 | 5.919 | 5.975 | 93,885 | -0.11(-1.74%) |
Jan 27, 2017 | 5.925 | 6.103 | 5.925 | 6.081 | 79,097 | +0.13(+2.14%) |
Jan 26, 2017 | 6.083 | 6.083 | 5.923 | 5.954 | 55,619 | -0.07(-1.19%) |
Jan 25, 2017 | 5.911 | 6.026 | 5.911 | 6.026 | 137,427 | +0.18(+3.17%) |
Jan 24, 2017 | 5.687 | 5.841 | 5.687 | 5.841 | 25,341 | +0.21(+3.68%) |
Jan 23, 2017 | 5.845 | 5.845 | 5.538 | 5.633 | 104,522 | -0.17(-2.88%) |
Jan 20, 2017 | 5.752 | 5.880 | 5.752 | 5.800 | 67,092 | +0.09(+1.62%) |
Jan 19, 2017 | 5.772 | 5.838 | 5.673 | 5.707 | 64,078 | -0.02(-0.35%) |
Jan 18, 2017 | 5.684 | 5.780 | 5.621 | 5.728 | 52,739 | +0.12(+2.11%) |
Jan 17, 2017 | 5.722 | 5.745 | 5.594 | 5.609 | 46,446 | -0.19(-3.30%) |
Jan 13, 2017 | 5.801 | 5.801 | 5.801 | 0 | +0.09(+1.53%) | |
Jan 12, 2017 | 5.883 | 5.883 | 5.575 | 5.713 | 68,193 | -0.07(-1.24%) |
Jan 11, 2017 | 5.808 | 5.808 | 5.760 | 5.785 | 38,919 | +0.02(+0.38%) |
Jan 10, 2017 | 5.799 | 5.799 | 5.752 | 5.763 | 56,273 | +0.05(+0.90%) |
Jan 09, 2017 | 5.671 | 5.776 | 5.671 | 5.712 | 71,763 | +0.09(+1.52%) |
Jan 06, 2017 | 5.609 | 5.639 | 5.607 | 5.627 | 65,688 | +0.07(+1.18%) |
Jan 05, 2017 | 5.580 | 5.649 | 5.519 | 5.561 | 73,215 | -0.05(-0.83%) |
Jan 04, 2017 | 5.667 | 5.667 | 5.608 | 5.608 | 114,942 | +0.04(+0.68%) |
Jan 03, 2017 | 5.661 | 5.733 | 5.536 | 5.570 | 95,870 | -0.02(-0.38%) |
Dec 30, 2016 | 5.591 | 5.591 | 5.591 | 0 | -0.16(-2.74%) | |
Dec 29, 2016 | 5.814 | 5.814 | 5.640 | 5.749 | 116,733 | -0.08(-1.31%) |
Dec 28, 2016 | 5.950 | 5.950 | 5.823 | 5.825 | 90,303 | -0.16(-2.73%) |
Dec 27, 2016 | 5.892 | 6.022 | 5.892 | 5.989 | 219,961 | +0.14(+2.47%) |
Dec 23, 2016 | 5.844 | 5.844 | 5.844 | 0 | +0.04(+0.67%) | |
Dec 22, 2016 | 5.865 | 5.869 | 5.805 | 5.805 | 66,559 | +0.03(+0.57%) |
Dec 21, 2016 | 5.781 | 5.837 | 5.772 | 5.772 | 42,283 | -0.05(-0.79%) |
Dec 20, 2016 | 5.780 | 5.836 | 5.780 | 5.818 | 88,132 | +0.07(+1.24%) |
Dec 19, 2016 | 5.650 | 5.746 | 5.650 | 5.746 | 51,437 | +0.15(+2.65%) |
Dec 16, 2016 | 5.764 | 5.771 | 5.545 | 5.598 | 261,735 | -0.15(-2.64%) |
Dec 15, 2016 | 5.692 | 5.762 | 5.622 | 5.749 | 96,556 | +0.19(+3.47%) |
Dec 14, 2016 | 5.595 | 5.638 | 5.557 | 5.557 | 136,398 | -0.06(-1.06%) |
Dec 13, 2016 | 5.577 | 5.657 | 5.577 | 5.616 | 64,725 | +0.19(+3.48%) |
Dec 12, 2016 | 5.438 | 5.464 | 5.394 | 5.427 | 59,521 | -0.05(-0.95%) |
Dec 09, 2016 | 5.740 | 5.740 | 5.465 | 5.479 | 215,018 | -0.04(-0.65%) |
Dec 08, 2016 | 5.503 | 5.572 | 5.451 | 5.515 | 92,005 | +0.10(+1.75%) |
Dec 07, 2016 | 5.185 | 5.420 | 5.185 | 5.420 | 55,818 | +0.24(+4.55%) |
Dec 06, 2016 | 5.091 | 5.190 | 5.091 | 5.184 | 101,349 | +0.07(+1.30%) |
Dec 05, 2016 | 5.040 | 5.140 | 5.040 | 5.117 | 35,485 | +0.12(+2.39%) |
Dec 02, 2016 | 4.854 | 4.998 | 4.842 | 4.998 | 69,905 | +0.11(+2.32%) |