Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.14 | 10.30 | 10.09 | 10.30 | 17,748 | +0.24(+2.35%) |
Nov 29, 2017 | 10.36 | 10.36 | 10.01 | 10.07 | 17,370 | -0.33(-3.18%) |
Nov 28, 2017 | 10.55 | 10.55 | 10.28 | 10.40 | 20,845 | +0.09(+0.85%) |
Nov 27, 2017 | 10.43 | 10.43 | 10.25 | 10.31 | 15,008 | -0.10(-0.99%) |
Nov 24, 2017 | 10.10 | 10.57 | 10.10 | 10.41 | 31,907 | +0.34(+3.35%) |
Nov 22, 2017 | 10.17 | 10.17 | 9.752 | 10.08 | 14,914 | -0.09(-0.87%) |
Nov 21, 2017 | 10.03 | 10.34 | 10.03 | 10.16 | 35,890 | +0.12(+1.17%) |
Nov 20, 2017 | 9.400 | 10.16 | 9.400 | 10.05 | 49,595 | +0.65(+6.87%) |
Nov 17, 2017 | 9.429 | 9.464 | 9.194 | 9.400 | 7,232 | -0.14(-1.51%) |
Nov 16, 2017 | 9.245 | 9.546 | 9.245 | 9.544 | 3,150 | +0.35(+3.77%) |
Nov 15, 2017 | 9.135 | 9.312 | 9.114 | 9.197 | 7,472 | -0.32(-3.36%) |
Nov 14, 2017 | 9.400 | 9.528 | 9.400 | 9.517 | 10,272 | +0.21(+2.21%) |
Nov 13, 2017 | 9.341 | 9.341 | 9.282 | 9.312 | 1,394 | -0.03(-0.31%) |
Nov 10, 2017 | 9.021 | 9.400 | 9.021 | 9.341 | 5,668 | +0.06(+0.63%) |
Nov 09, 2017 | 9.099 | 9.282 | 9.047 | 9.282 | 9,573 | -0.10(-1.11%) |
Nov 08, 2017 | 9.194 | 9.546 | 8.959 | 9.386 | 19,505 | +0.31(+3.41%) |
Nov 07, 2017 | 9.006 | 9.077 | 8.944 | 9.077 | 5,511 | +0.12(+1.31%) |
Nov 06, 2017 | 8.518 | 9.047 | 8.514 | 8.959 | 22,057 | +0.32(+3.74%) |
Nov 03, 2017 | 8.871 | 8.871 | 8.548 | 8.636 | 16,778 | -0.39(-4.32%) |
Nov 02, 2017 | 9.151 | 9.151 | 8.842 | 9.026 | 14,041 | -0.11(-1.20%) |
Nov 01, 2017 | 9.047 | 9.194 | 8.957 | 9.135 | 16,467 | +0.29(+3.32%) |
Oct 31, 2017 | 9.077 | 9.205 | 8.842 | 8.842 | 7,159 | -0.06(-0.66%) |
Oct 30, 2017 | 9.077 | 9.341 | 8.783 | 8.900 | 8,533 | -0.09(-0.98%) |
Oct 27, 2017 | 8.755 | 9.022 | 8.726 | 8.988 | 16,783 | +0.29(+3.36%) |
Oct 26, 2017 | 8.784 | 8.813 | 8.655 | 8.697 | 10,824 | -0.07(-0.84%) |
Oct 25, 2017 | 9.105 | 9.193 | 8.668 | 8.770 | 17,720 | -0.19(-2.11%) |
Oct 24, 2017 | 9.222 | 9.222 | 8.959 | 8.959 | 3,992 | -0.29(-3.15%) |
Oct 23, 2017 | 8.758 | 9.339 | 8.758 | 9.251 | 15,714 | +0.19(+2.14%) |
Oct 20, 2017 | 8.959 | 9.057 | 8.346 | 9.057 | 41,465 | +0.01(+0.11%) |
Oct 19, 2017 | 9.047 | 9.190 | 9.018 | 9.047 | 6,719 | +0.03(+0.32%) |
Oct 18, 2017 | 9.105 | 9.172 | 8.930 | 9.018 | 10,476 | -0.15(-1.59%) |
Oct 17, 2017 | 9.134 | 9.222 | 8.948 | 9.163 | 6,846 | +0.03(+0.32%) |
Oct 16, 2017 | 9.143 | 9.280 | 9.032 | 9.134 | 13,389 | +0.01(+0.13%) |
Oct 13, 2017 | 9.190 | 9.235 | 9.105 | 9.123 | 3,397 | -0.10(-1.08%) |
Oct 12, 2017 | 9.134 | 9.251 | 9.134 | 9.222 | 6,310 | +0.08(+0.89%) |
Oct 11, 2017 | 9.333 | 9.333 | 9.105 | 9.140 | 10,110 | -0.11(-1.20%) |
Oct 10, 2017 | 9.251 | 9.309 | 9.200 | 9.251 | 3,961 | -0.06(-0.63%) |
Oct 09, 2017 | 9.312 | 9.357 | 9.076 | 9.309 | 29,347 | -0.03(-0.31%) |
Oct 06, 2017 | 9.368 | 9.368 | 9.324 | 9.339 | 5,587 | -0.09(-0.93%) |
Oct 05, 2017 | 9.485 | 9.700 | 9.368 | 9.426 | 20,345 | -0.06(-0.62%) |
Oct 04, 2017 | 9.426 | 9.522 | 9.047 | 9.485 | 17,086 | +0.15(+1.56%) |
Oct 03, 2017 | 9.864 | 9.922 | 9.339 | 9.339 | 57,987 | -0.67(-6.71%) |
Oct 02, 2017 | 9.193 | 10.10 | 9.163 | 10.01 | 73,799 | +0.99(+11.00%) |
Sep 29, 2017 | 9.105 | 9.105 | 8.988 | 9.018 | 13,514 | -0.15(-1.59%) |
Sep 28, 2017 | 9.426 | 9.426 | 9.047 | 9.163 | 27,481 | -0.19(-2.03%) |
Sep 27, 2017 | 9.093 | 9.382 | 8.977 | 9.353 | 36,471 | +0.38(+4.19%) |
Sep 26, 2017 | 8.687 | 9.122 | 8.513 | 8.977 | 22,659 | +0.29(+3.33%) |
Sep 25, 2017 | 8.253 | 8.687 | 8.180 | 8.687 | 38,764 | +0.43(+5.26%) |
Sep 22, 2017 | 8.137 | 8.253 | 8.050 | 8.253 | 10,942 | +0.17(+2.15%) |
Sep 21, 2017 | 8.137 | 8.226 | 7.953 | 8.079 | 15,402 | -0.03(-0.36%) |
Sep 20, 2017 | 8.108 | 8.108 | 7.905 | 8.108 | 7,478 | -0.02(-0.20%) |
Sep 19, 2017 | 7.963 | 8.208 | 7.963 | 8.124 | 14,378 | +0.19(+2.36%) |
Sep 18, 2017 | 7.818 | 7.963 | 7.761 | 7.937 | 8,840 | +0.00(+0.03%) |
Sep 15, 2017 | 7.674 | 7.934 | 7.674 | 7.934 | 4,725 | +0.12(+1.48%) |
Sep 14, 2017 | 7.816 | 7.818 | 7.800 | 7.818 | 2,572 | +0.14(+1.89%) |
Sep 13, 2017 | 7.558 | 7.761 | 7.558 | 7.674 | 11,879 | +0.06(+0.76%) |
Sep 12, 2017 | 7.529 | 7.703 | 7.529 | 7.616 | 8,966 | +0.09(+1.15%) |
Sep 11, 2017 | 7.905 | 7.905 | 7.499 | 7.529 | 27,844 | -0.38(-4.76%) |
Sep 08, 2017 | 7.847 | 7.966 | 7.847 | 7.905 | 2,204 | -0.03(-0.36%) |
Sep 07, 2017 | 7.934 | 7.934 | 7.876 | 7.934 | 4,639 | +0.00(+0.00%) |
Sep 06, 2017 | 7.966 | 7.966 | 7.876 | 7.934 | 7,903 | -0.12(-1.44%) |
Sep 05, 2017 | 8.079 | 8.108 | 8.008 | 8.050 | 4,554 | +0.05(+0.57%) |
Sep 01, 2017 | 7.963 | 8.108 | 7.963 | 8.004 | 3,482 | -0.02(-0.21%) |
Aug 31, 2017 | 8.050 | 8.050 | 7.905 | 8.021 | 12,302 | +0.20(+2.59%) |
Aug 30, 2017 | 7.677 | 7.818 | 7.677 | 7.818 | 7,649 | -0.06(-0.74%) |
Aug 29, 2017 | 7.964 | 7.965 | 7.827 | 7.876 | 18,693 | -0.11(-1.42%) |
Aug 28, 2017 | 7.702 | 8.162 | 7.645 | 7.990 | 61,423 | +0.29(+3.73%) |
Aug 25, 2017 | 7.588 | 7.702 | 7.421 | 7.702 | 16,664 | +0.13(+1.78%) |
Aug 24, 2017 | 7.237 | 7.567 | 7.196 | 7.567 | 20,716 | +0.32(+4.49%) |
Aug 23, 2017 | 7.271 | 7.271 | 7.185 | 7.243 | 9,952 | -0.02(-0.28%) |
Aug 22, 2017 | 7.258 | 7.263 | 7.258 | 7.263 | 1,400 | +0.14(+1.90%) |
Aug 21, 2017 | 7.300 | 7.300 | 7.128 | 7.128 | 8,935 | -0.11(-1.59%) |
Aug 18, 2017 | 7.156 | 7.243 | 7.156 | 7.243 | 8,282 | +0.11(+1.61%) |
Aug 17, 2017 | 7.185 | 7.185 | 7.128 | 7.128 | 7,066 | +0.06(+0.81%) |
Aug 16, 2017 | 7.070 | 7.070 | 7.070 | 7.070 | 1,711 | -0.09(-1.20%) |
Aug 15, 2017 | 7.013 | 7.156 | 6.984 | 7.156 | 5,916 | +0.09(+1.22%) |
Aug 14, 2017 | 6.984 | 7.148 | 6.898 | 7.070 | 4,458 | +0.11(+1.65%) |
Aug 11, 2017 | 6.926 | 6.984 | 6.919 | 6.955 | 9,707 | -0.06(-0.82%) |
Aug 10, 2017 | 6.984 | 7.013 | 6.926 | 7.013 | 3,058 | +0.03(+0.41%) |
Aug 09, 2017 | 6.869 | 7.041 | 6.869 | 6.984 | 9,128 | -0.06(-0.82%) |
Aug 08, 2017 | 7.070 | 7.070 | 6.908 | 7.041 | 4,168 | +0.04(+0.61%) |
Aug 07, 2017 | 6.869 | 7.070 | 6.808 | 6.998 | 7,014 | +0.17(+2.51%) |
Aug 04, 2017 | 6.898 | 6.924 | 6.754 | 6.827 | 16,375 | -0.13(-1.84%) |
Aug 03, 2017 | 6.926 | 6.955 | 6.880 | 6.955 | 2,359 | +0.05(+0.69%) |
Aug 02, 2017 | 7.139 | 7.139 | 6.901 | 6.908 | 8,611 | -0.13(-1.90%) |
Aug 01, 2017 | 7.329 | 7.329 | 7.041 | 7.041 | 14,154 | -0.26(-3.54%) |
Jul 31, 2017 | 7.300 | 7.473 | 7.243 | 7.300 | 9,822 | -0.09(-1.17%) |
Jul 28, 2017 | 7.386 | 7.386 | 7.386 | 7.386 | 1,877 | +0.20(+2.76%) |
Jul 27, 2017 | 7.444 | 7.480 | 7.188 | 7.188 | 5,213 | -0.16(-2.18%) |
Jul 26, 2017 | 7.348 | 7.434 | 7.149 | 7.348 | 18,197 | +0.06(+0.78%) |
Jul 25, 2017 | 7.291 | 7.462 | 7.231 | 7.291 | 18,824 | +0.14(+1.99%) |
Jul 24, 2017 | 7.291 | 7.291 | 7.025 | 7.149 | 23,462 | -0.06(-0.79%) |
Jul 21, 2017 | 7.064 | 7.405 | 7.029 | 7.206 | 28,294 | +0.31(+4.55%) |
Jul 20, 2017 | 6.722 | 7.035 | 6.636 | 6.893 | 44,863 | +0.26(+3.86%) |
Jul 19, 2017 | 6.588 | 6.665 | 6.588 | 6.636 | 46,564 | +0.06(+0.87%) |
Jul 18, 2017 | 6.579 | 6.608 | 6.551 | 6.579 | 5,696 | +0.03(+0.43%) |
Jul 17, 2017 | 6.551 | 6.648 | 6.551 | 6.551 | 5,503 | -0.06(-0.86%) |
Jul 14, 2017 | 6.551 | 6.662 | 6.551 | 6.608 | 12,255 | +0.03(+0.43%) |
Jul 13, 2017 | 6.636 | 6.636 | 6.579 | 6.579 | 4,330 | -0.09(-1.28%) |
Jul 12, 2017 | 6.579 | 6.680 | 6.554 | 6.665 | 11,440 | +0.06(+0.86%) |
Jul 11, 2017 | 6.608 | 6.636 | 6.551 | 6.608 | 22,917 | -0.05(-0.72%) |
Jul 10, 2017 | 6.693 | 6.693 | 6.604 | 6.656 | 10,115 | +0.05(+0.72%) |
Jul 07, 2017 | 6.722 | 6.722 | 6.608 | 6.608 | 2,652 | -0.11(-1.69%) |
Jul 06, 2017 | 6.693 | 6.751 | 6.608 | 6.722 | 20,765 | -0.03(-0.42%) |
Jul 05, 2017 | 6.807 | 6.807 | 6.665 | 6.750 | 7,244 | +0.06(+0.85%) |
Jul 03, 2017 | 6.744 | 6.771 | 6.693 | 6.693 | 2,801 | +0.03(+0.43%) |
Jun 30, 2017 | 6.636 | 6.719 | 6.579 | 6.665 | 11,758 | -0.06(-0.85%) |
Jun 29, 2017 | 6.893 | 6.893 | 6.522 | 6.722 | 10,230 | -0.04(-0.56%) |
Jun 28, 2017 | 6.817 | 6.890 | 6.722 | 6.760 | 12,858 | -0.08(-1.13%) |
Jun 27, 2017 | 6.865 | 6.950 | 6.837 | 6.837 | 9,335 | -0.06(-0.82%) |
Jun 26, 2017 | 6.837 | 7.060 | 6.837 | 6.893 | 7,295 | +0.12(+1.71%) |
Jun 23, 2017 | 6.665 | 6.778 | 6.665 | 6.778 | 2,962 | +0.08(+1.22%) |
Jun 22, 2017 | 6.611 | 6.780 | 6.555 | 6.696 | 14,797 | +0.08(+1.28%) |
Jun 21, 2017 | 6.639 | 6.809 | 6.583 | 6.611 | 6,858 | -0.11(-1.68%) |
Jun 20, 2017 | 6.583 | 6.809 | 6.411 | 6.724 | 11,158 | +0.14(+2.15%) |
Jun 19, 2017 | 6.865 | 6.865 | 6.357 | 6.583 | 34,807 | -0.23(-3.32%) |
Jun 16, 2017 | 6.893 | 6.904 | 6.724 | 6.809 | 14,342 | -0.08(-1.23%) |
Jun 15, 2017 | 7.289 | 7.289 | 6.893 | 6.893 | 42,843 | -0.45(-6.15%) |
Jun 14, 2017 | 7.487 | 7.487 | 7.289 | 7.345 | 11,210 | -0.06(-0.76%) |
Jun 13, 2017 | 7.538 | 7.574 | 7.374 | 7.402 | 8,661 | -0.17(-2.20%) |
Jun 12, 2017 | 7.515 | 7.684 | 7.489 | 7.569 | 10,664 | -0.06(-0.74%) |
Jun 09, 2017 | 7.436 | 7.628 | 7.436 | 7.625 | 8,870 | +0.21(+2.82%) |
Jun 08, 2017 | 7.317 | 7.519 | 7.317 | 7.416 | 13,956 | +0.04(+0.57%) |
Jun 07, 2017 | 7.458 | 7.458 | 7.356 | 7.374 | 5,121 | -0.03(-0.38%) |
Jun 06, 2017 | 7.402 | 7.614 | 7.402 | 7.402 | 6,760 | -0.06(-0.82%) |
Jun 05, 2017 | 7.534 | 7.534 | 7.388 | 7.463 | 5,580 | -0.14(-1.80%) |
Jun 02, 2017 | 7.487 | 7.653 | 7.487 | 7.600 | 6,079 | +0.25(+3.46%) |
Jun 01, 2017 | 6.922 | 7.458 | 6.922 | 7.345 | 25,832 | +0.37(+5.26%) |
May 31, 2017 | 7.805 | 7.847 | 6.978 | 6.978 | 49,218 | -0.99(-12.41%) |
May 30, 2017 | 8.272 | 8.391 | 7.769 | 7.967 | 32,150 | -0.42(-5.05%) |
May 26, 2017 | 8.362 | 8.391 | 8.306 | 8.391 | 4,192 | +0.15(+1.80%) |
May 25, 2017 | 8.243 | 8.375 | 8.243 | 8.243 | 7,684 | +0.00(+0.00%) |
May 24, 2017 | 8.355 | 8.355 | 8.217 | 8.243 | 3,251 | -0.06(-0.68%) |
May 23, 2017 | 8.312 | 8.312 | 8.231 | 8.299 | 5,359 | -0.08(-1.00%) |
May 22, 2017 | 8.176 | 8.383 | 8.059 | 8.383 | 8,794 | +0.12(+1.42%) |
May 19, 2017 | 8.074 | 8.327 | 7.934 | 8.265 | 23,646 | +0.19(+2.36%) |
May 18, 2017 | 7.962 | 8.130 | 7.962 | 8.074 | 12,451 | +0.06(+0.70%) |
May 17, 2017 | 8.159 | 8.159 | 7.990 | 8.018 | 13,265 | -0.14(-1.72%) |
May 16, 2017 | 7.990 | 8.284 | 7.903 | 8.159 | 8,467 | +0.03(+0.34%) |
May 15, 2017 | 8.102 | 8.380 | 7.868 | 8.130 | 10,484 | +0.06(+0.69%) |
May 12, 2017 | 7.794 | 8.074 | 7.783 | 8.074 | 14,392 | +0.45(+5.88%) |
May 11, 2017 | 7.430 | 7.794 | 7.430 | 7.626 | 13,562 | +0.20(+2.64%) |
May 09, 2017 | 7.430 | 540 | -0.27(-3.47%) | |||
May 08, 2017 | 7.709 | 7.794 | 7.678 | 7.696 | 2,792 | +0.01(+0.19%) |
May 05, 2017 | 7.654 | 7.738 | 7.643 | 7.682 | 16,762 | +0.01(+0.15%) |
May 04, 2017 | 7.906 | 8.243 | 7.430 | 7.670 | 33,872 | -0.32(-4.01%) |
May 03, 2017 | 8.159 | 8.187 | 7.850 | 7.990 | 8,909 | -0.11(-1.38%) |
May 02, 2017 | 8.074 | 8.327 | 8.046 | 8.102 | 8,328 | -0.06(-0.69%) |
May 01, 2017 | 8.271 | 8.543 | 7.994 | 8.159 | 16,983 | -0.06(-0.68%) |
Apr 28, 2017 | 8.299 | 8.411 | 8.130 | 8.215 | 7,911 | -0.14(-1.68%) |
Apr 27, 2017 | 8.383 | 8.523 | 8.074 | 8.355 | 12,920 | -0.08(-1.00%) |
Apr 26, 2017 | 8.691 | 8.719 | 8.537 | 8.439 | 35,422 | -0.38(-4.34%) |
Apr 25, 2017 | 8.350 | 9.266 | 8.323 | 8.822 | 43,503 | +0.50(+6.00%) |
Apr 24, 2017 | 8.628 | 8.822 | 8.323 | 8.323 | 24,227 | -0.39(-4.46%) |
Apr 21, 2017 | 8.378 | 9.099 | 8.378 | 8.711 | 54,236 | +0.22(+2.61%) |
Apr 20, 2017 | 8.350 | 8.850 | 8.350 | 8.489 | 35,369 | +0.17(+2.00%) |
Apr 19, 2017 | 8.017 | 8.350 | 7.962 | 8.323 | 41,646 | +0.44(+5.63%) |
Apr 18, 2017 | 7.463 | 8.042 | 7.463 | 7.879 | 44,818 | +0.19(+2.53%) |
Apr 17, 2017 | 7.435 | 7.712 | 7.352 | 7.684 | 20,404 | +0.08(+1.09%) |
Apr 13, 2017 | 7.684 | 7.684 | 7.338 | 7.601 | 12,906 | -0.03(-0.36%) |
Apr 12, 2017 | 7.601 | 7.657 | 7.573 | 7.629 | 10,192 | +0.06(+0.73%) |
Apr 11, 2017 | 7.768 | 7.768 | 7.324 | 7.573 | 52,615 | -0.11(-1.48%) |
Apr 10, 2017 | 7.768 | 7.879 | 7.656 | 7.687 | 19,915 | -0.02(-0.32%) |
Apr 07, 2017 | 7.324 | 7.712 | 7.324 | 7.712 | 14,346 | +0.11(+1.46%) |
Apr 06, 2017 | 7.546 | 7.601 | 7.389 | 7.601 | 10,294 | +0.14(+1.86%) |
Apr 05, 2017 | 7.490 | 7.720 | 7.452 | 7.463 | 14,660 | -0.08(-1.10%) |
Apr 04, 2017 | 7.493 | 7.740 | 6.938 | 7.546 | 52,121 | +0.19(+2.64%) |
Apr 03, 2017 | 7.349 | 7.487 | 7.213 | 7.352 | 14,696 | +0.00(+0.00%) |
Mar 31, 2017 | 7.185 | 7.407 | 6.935 | 7.352 | 15,685 | +0.06(+0.76%) |
Mar 30, 2017 | 7.435 | 7.730 | 7.296 | 7.296 | 34,511 | -0.11(-1.50%) |
Mar 29, 2017 | 7.102 | 7.435 | 6.935 | 7.407 | 42,284 | +0.37(+5.18%) |
Mar 28, 2017 | 7.045 | 7.100 | 6.990 | 7.042 | 16,062 | -0.00(-0.01%) |
Mar 27, 2017 | 6.908 | 7.083 | 6.743 | 7.043 | 30,243 | +0.33(+4.87%) |
Mar 24, 2017 | 6.853 | 6.922 | 6.691 | 6.716 | 10,282 | -0.14(-2.00%) |
Mar 23, 2017 | 6.935 | 6.935 | 6.661 | 6.853 | 26,472 | -0.19(-2.72%) |
Mar 22, 2017 | 7.209 | 7.209 | 6.688 | 7.045 | 29,270 | -0.11(-1.53%) |
Mar 21, 2017 | 7.032 | 7.223 | 6.801 | 7.154 | 37,424 | +0.25(+3.57%) |
Mar 20, 2017 | 6.387 | 7.010 | 6.387 | 6.908 | 41,169 | +0.52(+8.15%) |
Mar 17, 2017 | 6.387 | 6.414 | 6.359 | 6.387 | 7,655 | +0.00(+0.00%) |
Mar 16, 2017 | 6.277 | 6.387 | 6.250 | 6.387 | 3,949 | +0.19(+3.10%) |
Mar 15, 2017 | 6.245 | 6.305 | 6.195 | 6.195 | 1,940 | -0.08(-1.31%) |
Mar 14, 2017 | 6.174 | 6.305 | 6.140 | 6.277 | 23,672 | +0.13(+2.19%) |
Mar 13, 2017 | 6.058 | 6.195 | 6.058 | 6.143 | 5,089 | +0.00(+0.04%) |
Mar 10, 2017 | 6.058 | 6.140 | 6.058 | 6.140 | 15,840 | +0.08(+1.36%) |
Mar 09, 2017 | 6.058 | 6.128 | 6.058 | 6.058 | 11,066 | +0.00(+0.00%) |
Mar 08, 2017 | 6.140 | 6.140 | 6.058 | 6.058 | 8,704 | -0.09(-1.44%) |
Mar 07, 2017 | 6.168 | 6.203 | 6.058 | 6.146 | 11,852 | -0.02(-0.30%) |
Mar 06, 2017 | 6.065 | 6.165 | 6.003 | 6.165 | 18,862 | +0.16(+2.69%) |
Mar 03, 2017 | 6.036 | 6.058 | 6.003 | 6.003 | 4,239 | +0.05(+0.92%) |
Mar 02, 2017 | 6.058 | 6.168 | 5.948 | 5.948 | 23,400 | -0.07(-1.12%) |
Mar 01, 2017 | 6.140 | 6.140 | 6.003 | 6.016 | 2,174 | +0.09(+1.60%) |
Feb 28, 2017 | 6.113 | 6.168 | 5.921 | 5.921 | 9,809 | -0.16(-2.70%) |
Feb 27, 2017 | 6.222 | 6.292 | 6.030 | 6.085 | 19,769 | -0.08(-1.33%) |
Feb 24, 2017 | 6.058 | 6.250 | 6.058 | 6.168 | 14,906 | +0.06(+1.01%) |
Feb 23, 2017 | 6.078 | 6.187 | 5.970 | 6.106 | 13,900 | +0.08(+1.35%) |
Feb 22, 2017 | 6.485 | 6.573 | 6.024 | 6.024 | 42,998 | -0.57(-8.64%) |
Feb 21, 2017 | 7.191 | 7.272 | 6.540 | 6.594 | 44,249 | -0.62(-8.65%) |
Feb 17, 2017 | 7.218 | 7.218 | 7.218 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.272 | 7.272 | 7.167 | 7.202 | 12,789 | -0.02(-0.23%) |
Feb 15, 2017 | 7.069 | 7.245 | 7.069 | 7.218 | 9,999 | +0.00(+0.04%) |
Feb 14, 2017 | 7.218 | 7.218 | 7.164 | 7.215 | 3,545 | +0.08(+1.10%) |
Feb 13, 2017 | 7.263 | 7.263 | 7.069 | 7.137 | 8,873 | +0.11(+1.54%) |
Feb 10, 2017 | 7.272 | 7.272 | 7.028 | 7.028 | 5,667 | -0.11(-1.52%) |
Feb 09, 2017 | 7.191 | 7.327 | 7.137 | 7.137 | 14,606 | -0.08(-1.13%) |
Feb 08, 2017 | 7.164 | 7.243 | 7.164 | 7.218 | 3,758 | +0.05(+0.76%) |
Feb 07, 2017 | 7.110 | 7.218 | 6.994 | 7.164 | 12,068 | -0.05(-0.75%) |
Feb 06, 2017 | 7.300 | 7.313 | 7.110 | 7.218 | 11,610 | -0.11(-1.48%) |
Feb 03, 2017 | 6.920 | 7.460 | 6.865 | 7.327 | 21,294 | +0.41(+5.88%) |
Feb 02, 2017 | 6.838 | 6.920 | 6.648 | 6.920 | 14,576 | +0.05(+0.79%) |
Feb 01, 2017 | 7.055 | 7.343 | 6.865 | 6.865 | 21,049 | -0.22(-3.07%) |
Jan 31, 2017 | 7.571 | 7.571 | 7.001 | 7.082 | 39,377 | -0.41(-5.43%) |
Jan 30, 2017 | 7.544 | 7.544 | 7.354 | 7.490 | 11,906 | -0.05(-0.72%) |
Jan 27, 2017 | 7.544 | 7.815 | 7.434 | 7.544 | 33,802 | +0.00(+0.05%) |
Jan 26, 2017 | 6.869 | 7.620 | 6.869 | 7.540 | 87,016 | +0.86(+12.85%) |
Jan 25, 2017 | 6.574 | 6.681 | 6.440 | 6.681 | 48,776 | +0.24(+3.75%) |
Jan 24, 2017 | 6.601 | 6.708 | 6.333 | 6.440 | 61,726 | -0.05(-0.83%) |
Jan 23, 2017 | 6.816 | 6.816 | 6.279 | 6.494 | 54,081 | -0.05(-0.82%) |
Jan 20, 2017 | 6.440 | 6.699 | 6.288 | 6.547 | 63,882 | +0.05(+0.82%) |
Jan 19, 2017 | 5.689 | 6.708 | 5.662 | 6.494 | 80,454 | +1.05(+19.22%) |
Jan 18, 2017 | 5.477 | 5.477 | 5.447 | 5.447 | 6,205 | +0.06(+1.09%) |
Jan 17, 2017 | 5.445 | 5.447 | 5.388 | 5.388 | 5,873 | -0.11(-2.05%) |
Jan 13, 2017 | 5.501 | 5.501 | 5.501 | 0 | +0.13(+2.50%) | |
Jan 12, 2017 | 5.565 | 5.776 | 5.313 | 5.367 | 15,816 | -0.13(-2.44%) |
Jan 11, 2017 | 5.393 | 5.554 | 5.340 | 5.501 | 9,596 | +0.08(+1.48%) |
Jan 10, 2017 | 5.554 | 5.554 | 5.206 | 5.420 | 76,734 | -0.16(-2.88%) |
Jan 09, 2017 | 5.501 | 5.662 | 5.474 | 5.581 | 9,685 | +0.06(+1.12%) |
Jan 06, 2017 | 5.689 | 5.811 | 5.420 | 5.519 | 36,694 | -0.17(-2.97%) |
Jan 05, 2017 | 5.715 | 6.118 | 5.689 | 5.689 | 24,216 | -0.08(-1.40%) |
Jan 04, 2017 | 5.715 | 5.796 | 5.689 | 5.769 | 9,853 | +0.00(+0.00%) |
Jan 03, 2017 | 5.742 | 5.903 | 5.715 | 5.769 | 26,404 | -0.08(-1.38%) |
Dec 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.662 | 5.715 | 5.662 | 5.689 | 12,551 | +0.00(+0.00%) |
Dec 28, 2016 | 5.742 | 5.769 | 5.554 | 5.689 | 25,386 | -0.10(-1.79%) |
Dec 27, 2016 | 6.191 | 6.377 | 5.712 | 5.792 | 57,319 | -0.45(-7.23%) |
Dec 23, 2016 | 6.244 | 6.244 | 6.244 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 5.978 | 6.217 | 5.978 | 6.153 | 12,279 | +0.10(+1.58%) |
Dec 21, 2016 | 5.952 | 6.126 | 5.949 | 6.058 | 45,528 | +0.19(+3.17%) |
Dec 20, 2016 | 6.240 | 6.350 | 5.845 | 5.872 | 29,101 | -0.40(-6.36%) |
Dec 19, 2016 | 6.005 | 6.377 | 5.766 | 6.270 | 41,809 | +0.24(+3.96%) |
Dec 16, 2016 | 5.792 | 6.058 | 5.712 | 6.031 | 9,027 | +0.29(+5.09%) |
Dec 15, 2016 | 5.792 | 5.801 | 5.712 | 5.739 | 3,601 | -0.24(-4.00%) |
Dec 14, 2016 | 5.952 | 6.005 | 5.952 | 5.978 | 1,563 | +0.03(+0.45%) |
Dec 13, 2016 | 6.005 | 6.017 | 5.898 | 5.952 | 7,962 | -0.02(-0.36%) |
Dec 12, 2016 | 5.930 | 6.046 | 5.845 | 5.973 | 13,632 | +0.20(+3.49%) |
Dec 09, 2016 | 5.712 | 5.978 | 5.712 | 5.771 | 33,523 | +0.06(+1.03%) |
Dec 08, 2016 | 5.580 | 5.715 | 5.580 | 5.712 | 27,992 | +0.01(+0.14%) |
Dec 07, 2016 | 5.447 | 5.712 | 5.447 | 5.704 | 23,214 | +0.25(+4.57%) |
Dec 06, 2016 | 5.473 | 5.473 | 5.447 | 5.455 | 3,037 | +0.01(+0.15%) |
Dec 05, 2016 | 5.447 | 5.553 | 5.447 | 5.447 | 23,418 | -0.13(-2.33%) |
Dec 02, 2016 | 5.580 | 5.580 | 5.557 | 5.577 | 1,089 | +0.02(+0.38%) |