Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.760 | 4.830 | 4.600 | 4.620 | 143,006 | -0.09(-1.91%) |
Oct 30, 2017 | 4.660 | 4.820 | 4.610 | 4.710 | 118,187 | +0.03(+0.64%) |
Oct 27, 2017 | 4.610 | 4.730 | 4.530 | 4.680 | 121,469 | +0.04(+0.86%) |
Oct 26, 2017 | 4.660 | 4.880 | 4.590 | 4.640 | 107,410 | -0.05(-1.07%) |
Oct 25, 2017 | 4.450 | 4.770 | 4.360 | 4.690 | 176,619 | +0.26(+5.87%) |
Oct 24, 2017 | 4.540 | 4.590 | 4.380 | 4.430 | 92,657 | -0.09(-1.99%) |
Oct 23, 2017 | 4.670 | 4.690 | 4.475 | 4.520 | 89,661 | -0.07(-1.53%) |
Oct 20, 2017 | 4.460 | 4.660 | 4.440 | 4.590 | 148,332 | +0.17(+3.85%) |
Oct 19, 2017 | 4.450 | 4.530 | 4.350 | 4.420 | 170,605 | -0.07(-1.56%) |
Oct 18, 2017 | 4.590 | 4.750 | 4.390 | 4.490 | 106,674 | -0.11(-2.39%) |
Oct 17, 2017 | 4.720 | 4.760 | 4.590 | 4.600 | 105,277 | -0.10(-2.13%) |
Oct 16, 2017 | 4.750 | 4.910 | 4.600 | 4.700 | 100,449 | -0.09(-1.88%) |
Oct 13, 2017 | 4.920 | 4.990 | 4.760 | 4.790 | 115,847 | -0.15(-3.04%) |
Oct 12, 2017 | 5.000 | 5.070 | 4.850 | 4.940 | 175,911 | -0.04(-0.80%) |
Oct 11, 2017 | 5.120 | 5.160 | 4.970 | 4.980 | 219,735 | -0.14(-2.73%) |
Oct 10, 2017 | 5.070 | 5.200 | 5.030 | 5.120 | 121,301 | +0.06(+1.19%) |
Oct 09, 2017 | 5.030 | 5.140 | 4.900 | 5.060 | 147,407 | -0.05(-0.98%) |
Oct 06, 2017 | 5.350 | 5.355 | 5.010 | 5.110 | 165,856 | -0.23(-4.31%) |
Oct 05, 2017 | 5.290 | 5.370 | 4.910 | 5.340 | 316,498 | +0.06(+1.14%) |
Oct 04, 2017 | 5.480 | 5.480 | 5.210 | 5.280 | 301,615 | -0.17(-3.12%) |
Oct 03, 2017 | 5.700 | 5.975 | 5.331 | 5.450 | 247,950 | -0.24(-4.22%) |
Oct 02, 2017 | 5.500 | 5.840 | 5.450 | 5.690 | 573,195 | +0.21(+3.83%) |
Sep 29, 2017 | 5.470 | 5.520 | 5.370 | 5.480 | 410,540 | -0.01(-0.18%) |
Sep 28, 2017 | 5.510 | 5.570 | 5.420 | 5.490 | 109,323 | -0.06(-1.08%) |
Sep 27, 2017 | 5.410 | 5.640 | 5.270 | 5.550 | 195,902 | +0.14(+2.59%) |
Sep 26, 2017 | 5.390 | 5.450 | 5.300 | 5.410 | 104,258 | -0.02(-0.37%) |
Sep 25, 2017 | 5.470 | 5.520 | 5.210 | 5.430 | 241,592 | -0.07(-1.27%) |
Sep 22, 2017 | 5.400 | 5.600 | 5.400 | 5.500 | 221,941 | +0.09(+1.66%) |
Sep 21, 2017 | 5.560 | 5.650 | 5.400 | 5.410 | 279,329 | -0.24(-4.25%) |
Sep 20, 2017 | 5.660 | 5.850 | 5.610 | 5.650 | 238,833 | -0.01(-0.18%) |
Sep 19, 2017 | 5.970 | 5.970 | 5.610 | 5.660 | 252,671 | -0.29(-4.87%) |
Sep 18, 2017 | 6.050 | 6.170 | 5.850 | 5.950 | 230,865 | -0.09(-1.49%) |
Sep 15, 2017 | 5.800 | 6.250 | 5.710 | 6.040 | 633,988 | +0.19(+3.25%) |
Sep 14, 2017 | 5.920 | 5.920 | 5.620 | 5.850 | 129,725 | -0.05(-0.85%) |
Sep 13, 2017 | 5.910 | 5.990 | 5.840 | 5.900 | 139,580 | -0.02(-0.34%) |
Sep 12, 2017 | 6.010 | 6.318 | 5.860 | 5.920 | 257,313 | -0.06(-1.00%) |
Sep 11, 2017 | 6.100 | 6.100 | 5.810 | 5.980 | 224,800 | -0.02(-0.33%) |
Sep 08, 2017 | 6.060 | 6.305 | 5.850 | 6.000 | 229,765 | -0.24(-3.85%) |
Sep 07, 2017 | 6.230 | 6.490 | 6.170 | 6.240 | 180,781 | +0.00(+0.00%) |
Sep 06, 2017 | 6.470 | 6.830 | 6.200 | 6.240 | 506,481 | -0.18(-2.80%) |
Sep 05, 2017 | 6.070 | 6.500 | 5.900 | 6.420 | 260,686 | +0.35(+5.77%) |
Sep 01, 2017 | 6.280 | 6.309 | 6.000 | 6.070 | 219,123 | -0.16(-2.57%) |
Aug 31, 2017 | 5.700 | 6.410 | 5.700 | 6.230 | 361,119 | +0.56(+9.88%) |
Aug 30, 2017 | 5.670 | 5.830 | 5.610 | 5.670 | 114,284 | -0.03(-0.53%) |
Aug 29, 2017 | 5.840 | 5.840 | 5.630 | 5.700 | 168,825 | -0.08(-1.38%) |
Aug 28, 2017 | 5.530 | 5.920 | 5.500 | 5.780 | 270,890 | +0.38(+7.04%) |
Aug 25, 2017 | 5.580 | 5.594 | 5.320 | 5.400 | 132,554 | -0.13(-2.35%) |
Aug 24, 2017 | 5.260 | 5.600 | 5.260 | 5.530 | 161,075 | +0.32(+6.14%) |
Aug 23, 2017 | 5.330 | 5.362 | 5.150 | 5.210 | 147,780 | -0.20(-3.70%) |
Aug 22, 2017 | 5.290 | 5.490 | 5.270 | 5.410 | 151,467 | +0.11(+2.08%) |
Aug 21, 2017 | 5.330 | 5.450 | 5.220 | 5.300 | 116,048 | -0.14(-2.57%) |
Aug 18, 2017 | 5.470 | 5.550 | 5.280 | 5.440 | 154,981 | -0.11(-1.98%) |
Aug 17, 2017 | 5.540 | 5.720 | 5.530 | 5.550 | 133,301 | -0.10(-1.77%) |
Aug 16, 2017 | 5.780 | 5.971 | 5.630 | 5.650 | 233,479 | -0.10(-1.74%) |
Aug 15, 2017 | 5.820 | 5.900 | 5.718 | 5.750 | 108,515 | -0.13(-2.21%) |
Aug 14, 2017 | 5.740 | 5.920 | 5.690 | 5.880 | 209,799 | +0.01(+0.17%) |
Aug 11, 2017 | 5.700 | 5.940 | 5.610 | 5.870 | 225,395 | +0.21(+3.62%) |
Aug 10, 2017 | 6.000 | 6.050 | 5.650 | 5.665 | 167,890 | -0.46(-7.59%) |
Aug 09, 2017 | 6.080 | 6.360 | 6.015 | 6.130 | 188,952 | -0.09(-1.45%) |
Aug 08, 2017 | 6.010 | 6.359 | 5.867 | 6.220 | 361,873 | +0.23(+3.84%) |
Aug 07, 2017 | 5.780 | 6.110 | 5.780 | 5.990 | 205,476 | +0.09(+1.53%) |
Aug 04, 2017 | 5.940 | 5.420 | 5.900 | 286,239 | +0.40(+7.27%) | |
Aug 03, 2017 | 5.540 | 5.620 | 5.000 | 5.500 | 470,887 | -0.04(-0.72%) |
Aug 02, 2017 | 5.870 | 5.990 | 5.430 | 5.540 | 408,983 | -0.27(-4.65%) |
Aug 01, 2017 | 6.380 | 6.450 | 5.790 | 5.810 | 561,055 | -0.65(-10.06%) |
Jul 31, 2017 | 6.500 | 6.590 | 6.320 | 6.460 | 196,673 | -0.02(-0.31%) |
Jul 28, 2017 | 6.470 | 6.730 | 6.350 | 6.480 | 336,170 | -0.11(-1.67%) |
Jul 27, 2017 | 7.170 | 7.348 | 6.540 | 6.590 | 265,210 | -0.56(-7.83%) |
Jul 26, 2017 | 7.340 | 7.410 | 7.100 | 7.150 | 168,997 | -0.13(-1.79%) |
Jul 25, 2017 | 7.420 | 7.609 | 7.130 | 7.280 | 150,441 | -0.08(-1.09%) |
Jul 24, 2017 | 7.160 | 7.400 | 7.030 | 7.360 | 192,126 | +0.23(+3.23%) |
Jul 21, 2017 | 7.270 | 7.330 | 7.100 | 7.130 | 185,839 | -0.09(-1.25%) |
Jul 20, 2017 | 7.030 | 7.470 | 6.880 | 7.220 | 365,078 | +0.24(+3.44%) |
Jul 19, 2017 | 6.710 | 7.130 | 6.710 | 6.980 | 315,110 | +0.18(+2.65%) |
Jul 18, 2017 | 6.810 | 6.950 | 6.680 | 6.800 | 199,382 | -0.02(-0.29%) |
Jul 17, 2017 | 6.810 | 7.280 | 6.710 | 6.820 | 317,351 | +0.01(+0.15%) |
Jul 14, 2017 | 6.790 | 6.940 | 6.570 | 6.810 | 358,340 | +0.00(+0.00%) |
Jul 13, 2017 | 6.850 | 7.040 | 6.620 | 6.810 | 276,273 | -0.11(-1.59%) |
Jul 12, 2017 | 6.880 | 7.100 | 6.830 | 6.920 | 255,932 | +0.05(+0.73%) |
Jul 11, 2017 | 6.870 | 6.990 | 6.750 | 6.870 | 306,047 | -0.08(-1.15%) |
Jul 10, 2017 | 7.190 | 7.250 | 6.710 | 6.950 | 389,392 | -0.26(-3.61%) |
Jul 07, 2017 | 7.060 | 7.410 | 7.040 | 7.210 | 375,126 | +0.23(+3.30%) |
Jul 06, 2017 | 7.850 | 8.000 | 6.910 | 6.980 | 930,815 | -0.94(-11.87%) |
Jul 05, 2017 | 8.180 | 8.449 | 7.901 | 7.920 | 1,061,697 | -0.27(-3.30%) |
Jul 03, 2017 | 7.660 | 8.240 | 7.550 | 8.190 | 460,238 | +0.60(+7.91%) |
Jun 30, 2017 | 7.550 | 7.740 | 7.280 | 7.590 | 566,785 | +0.04(+0.53%) |
Jun 29, 2017 | 7.800 | 8.160 | 7.470 | 7.550 | 969,204 | -0.31(-3.94%) |
Jun 28, 2017 | 7.680 | 8.000 | 7.440 | 7.860 | 550,486 | +0.26(+3.42%) |
Jun 27, 2017 | 7.580 | 8.250 | 7.550 | 7.600 | 1,158,821 | +0.02(+0.26%) |
Jun 26, 2017 | 7.490 | 7.790 | 7.260 | 7.580 | 627,326 | +0.09(+1.20%) |
Jun 23, 2017 | 7.490 | 6.940 | 7.490 | 2,131,782 | +0.52(+7.46%) | |
Jun 22, 2017 | 6.890 | 7.460 | 6.700 | 6.970 | 692,458 | -0.03(-0.43%) |
Jun 21, 2017 | 7.500 | 7.720 | 6.590 | 7.000 | 1,263,295 | -0.43(-5.79%) |
Jun 20, 2017 | 7.290 | 8.150 | 7.250 | 7.430 | 2,308,483 | +0.35(+4.94%) |
Jun 19, 2017 | 6.760 | 7.120 | 6.100 | 7.080 | 1,126,444 | +0.60(+9.26%) |
Jun 16, 2017 | 6.250 | 6.520 | 6.210 | 6.480 | 1,333,367 | +0.33(+5.37%) |
Jun 15, 2017 | 5.660 | 6.310 | 5.660 | 6.150 | 1,075,501 | +0.48(+8.47%) |
Jun 14, 2017 | 5.680 | 6.330 | 5.470 | 5.670 | 1,141,935 | +0.04(+0.71%) |
Jun 13, 2017 | 4.800 | 5.660 | 4.800 | 5.630 | 1,194,021 | +0.73(+14.90%) |
Jun 12, 2017 | 4.280 | 5.250 | 4.280 | 4.900 | 1,404,359 | +0.69(+16.39%) |
Jun 09, 2017 | 4.060 | 4.360 | 3.900 | 4.210 | 584,626 | +0.09(+2.18%) |
Jun 08, 2017 | 4.400 | 4.610 | 4.060 | 4.120 | 686,011 | -0.26(-5.94%) |
Jun 07, 2017 | 4.270 | 4.690 | 4.200 | 4.380 | 1,109,057 | +0.14(+3.30%) |
Jun 06, 2017 | 4.050 | 4.410 | 4.020 | 4.240 | 812,241 | +0.25(+6.27%) |
Jun 05, 2017 | 4.130 | 4.136 | 3.970 | 3.990 | 465,023 | -0.12(-2.92%) |
Jun 02, 2017 | 3.960 | 4.130 | 3.870 | 4.110 | 439,298 | +0.25(+6.48%) |
Jun 01, 2017 | 3.650 | 3.970 | 3.650 | 3.860 | 390,585 | +0.19(+5.18%) |
May 31, 2017 | 3.810 | 3.895 | 3.630 | 3.670 | 628,198 | -0.14(-3.55%) |
May 30, 2017 | 3.770 | 4.060 | 3.770 | 3.805 | 454,679 | +0.03(+0.79%) |
May 26, 2017 | 4.160 | 4.250 | 3.760 | 3.775 | 530,415 | -0.40(-9.69%) |
May 25, 2017 | 4.060 | 4.360 | 4.000 | 4.180 | 453,228 | +0.16(+3.98%) |
May 24, 2017 | 4.150 | 4.330 | 3.970 | 4.020 | 640,532 | -0.10(-2.43%) |
May 23, 2017 | 3.910 | 4.480 | 3.910 | 4.120 | 1,127,295 | +0.25(+6.46%) |
May 22, 2017 | 3.500 | 3.940 | 3.410 | 3.870 | 656,457 | +0.41(+11.85%) |
May 19, 2017 | 3.770 | 3.850 | 3.420 | 3.460 | 636,574 | -0.29(-7.73%) |
May 18, 2017 | 3.710 | 3.770 | 3.650 | 3.750 | 343,691 | +0.05(+1.35%) |
May 17, 2017 | 3.750 | 4.010 | 3.660 | 3.700 | 529,549 | -0.11(-2.89%) |
May 16, 2017 | 4.290 | 4.420 | 3.760 | 3.810 | 1,104,916 | -0.79(-17.17%) |
May 15, 2017 | 4.000 | 4.930 | 3.980 | 4.600 | 2,209,824 | +0.62(+15.58%) |
May 12, 2017 | 3.170 | 4.070 | 3.111 | 3.980 | 1,318,255 | +0.80(+25.16%) |
May 11, 2017 | 3.010 | 3.250 | 2.910 | 3.180 | 355,011 | +0.20(+6.71%) |
May 10, 2017 | 3.170 | 3.170 | 2.880 | 2.980 | 273,065 | -0.11(-3.56%) |
May 09, 2017 | 2.930 | 3.140 | 2.900 | 3.090 | 351,675 | +0.26(+9.19%) |
May 08, 2017 | 2.970 | 2.970 | 2.710 | 2.830 | 315,089 | -0.10(-3.41%) |
May 05, 2017 | 2.880 | 3.040 | 2.850 | 2.930 | 368,739 | +0.04(+1.38%) |
May 04, 2017 | 2.910 | 2.950 | 2.850 | 2.890 | 185,332 | -0.02(-0.69%) |
May 03, 2017 | 3.010 | 3.030 | 2.900 | 2.910 | 203,949 | -0.13(-4.28%) |
May 02, 2017 | 3.010 | 3.110 | 2.870 | 3.040 | 399,445 | +0.00(+0.00%) |
May 01, 2017 | 3.110 | 3.180 | 3.000 | 3.040 | 238,828 | -0.11(-3.49%) |
Apr 28, 2017 | 3.370 | 3.390 | 3.120 | 3.150 | 283,019 | -0.25(-7.35%) |
Apr 27, 2017 | 3.610 | 3.610 | 3.380 | 3.400 | 129,698 | -0.18(-5.03%) |
Apr 26, 2017 | 3.400 | 3.600 | 3.370 | 3.580 | 261,750 | +0.16(+4.68%) |
Apr 25, 2017 | 3.230 | 3.430 | 3.190 | 3.420 | 237,595 | +0.21(+6.54%) |
Apr 24, 2017 | 3.310 | 3.373 | 3.170 | 3.210 | 205,227 | -0.10(-3.02%) |
Apr 21, 2017 | 3.360 | 3.445 | 3.280 | 3.310 | 184,576 | -0.05(-1.49%) |
Apr 20, 2017 | 3.300 | 3.390 | 3.280 | 3.360 | 238,982 | +0.06(+1.82%) |
Apr 19, 2017 | 3.300 | 3.400 | 3.260 | 3.300 | 206,500 | -0.02(-0.60%) |
Apr 18, 2017 | 3.370 | 3.400 | 3.250 | 3.320 | 249,038 | -0.09(-2.64%) |
Apr 17, 2017 | 3.490 | 3.490 | 3.350 | 3.410 | 253,851 | -0.02(-0.58%) |
Apr 13, 2017 | 3.350 | 3.460 | 3.300 | 3.430 | 309,868 | +0.12(+3.63%) |
Apr 12, 2017 | 3.120 | 3.330 | 3.080 | 3.310 | 285,221 | +0.19(+6.09%) |
Apr 11, 2017 | 3.030 | 3.150 | 2.830 | 3.120 | 692,808 | +0.09(+2.97%) |
Apr 10, 2017 | 3.090 | 3.250 | 3.010 | 3.030 | 387,661 | -0.09(-2.88%) |
Apr 07, 2017 | 3.220 | 3.250 | 3.110 | 3.120 | 254,933 | -0.12(-3.70%) |
Apr 06, 2017 | 3.310 | 3.340 | 3.140 | 3.240 | 236,980 | +0.08(+2.53%) |
Apr 05, 2017 | 3.360 | 3.410 | 3.140 | 3.160 | 272,822 | -0.17(-5.11%) |
Apr 04, 2017 | 3.430 | 3.600 | 3.320 | 3.330 | 277,069 | -0.10(-2.92%) |
Apr 03, 2017 | 3.450 | 3.630 | 3.410 | 3.430 | 391,364 | -0.12(-3.38%) |
Mar 31, 2017 | 3.570 | 3.620 | 3.480 | 3.550 | 168,504 | -0.02(-0.56%) |
Mar 30, 2017 | 3.640 | 3.640 | 3.490 | 3.570 | 158,988 | -0.05(-1.38%) |
Mar 29, 2017 | 3.630 | 3.730 | 3.520 | 3.620 | 254,454 | +0.02(+0.56%) |
Mar 28, 2017 | 3.660 | 3.775 | 3.540 | 3.600 | 298,335 | +0.00(+0.00%) |
Mar 27, 2017 | 3.370 | 3.720 | 3.280 | 3.600 | 490,945 | +0.21(+6.19%) |
Mar 24, 2017 | 3.400 | 3.470 | 3.230 | 3.390 | 364,279 | -0.04(-1.17%) |
Mar 23, 2017 | 3.420 | 3.680 | 3.360 | 3.430 | 612,290 | +0.00(+0.00%) |
Mar 22, 2017 | 3.330 | 3.480 | 3.270 | 3.430 | 301,144 | +0.12(+3.63%) |
Mar 21, 2017 | 3.610 | 3.630 | 3.260 | 3.310 | 419,073 | -0.24(-6.76%) |
Mar 20, 2017 | 3.790 | 3.810 | 3.410 | 3.550 | 643,358 | -0.09(-2.47%) |
Mar 17, 2017 | 3.480 | 3.840 | 3.480 | 3.640 | 863,347 | +0.15(+4.30%) |
Mar 16, 2017 | 3.780 | 3.800 | 3.440 | 3.490 | 522,703 | -0.32(-8.40%) |
Mar 15, 2017 | 3.620 | 3.910 | 3.560 | 3.810 | 369,423 | +0.25(+7.02%) |
Mar 14, 2017 | 3.900 | 4.010 | 3.520 | 3.560 | 520,561 | -0.36(-9.18%) |
Mar 13, 2017 | 4.050 | 4.190 | 3.910 | 3.920 | 368,827 | -0.14(-3.45%) |
Mar 10, 2017 | 4.070 | 4.150 | 3.950 | 4.060 | 360,691 | +0.05(+1.25%) |
Mar 09, 2017 | 4.070 | 4.150 | 4.000 | 4.010 | 222,590 | -0.08(-1.96%) |
Mar 08, 2017 | 4.100 | 4.270 | 4.020 | 4.090 | 248,378 | +0.01(+0.25%) |
Mar 07, 2017 | 4.190 | 4.240 | 3.860 | 4.080 | 444,953 | -0.16(-3.77%) |
Mar 06, 2017 | 4.470 | 4.560 | 4.140 | 4.240 | 507,504 | -0.23(-5.15%) |
Mar 03, 2017 | 4.640 | 4.710 | 4.380 | 4.470 | 290,310 | -0.15(-3.25%) |
Mar 02, 2017 | 4.730 | 4.940 | 4.610 | 4.620 | 187,650 | -0.16(-3.35%) |
Mar 01, 2017 | 4.860 | 4.910 | 4.730 | 4.780 | 161,683 | +0.05(+1.06%) |
Feb 28, 2017 | 4.900 | 4.900 | 4.640 | 4.730 | 153,200 | -0.20(-4.06%) |
Feb 27, 2017 | 4.560 | 5.000 | 4.540 | 4.930 | 274,161 | +0.38(+8.35%) |
Feb 24, 2017 | 4.660 | 4.670 | 4.350 | 4.550 | 326,946 | -0.17(-3.60%) |
Feb 23, 2017 | 4.980 | 4.980 | 4.600 | 4.720 | 309,202 | -0.22(-4.45%) |
Feb 22, 2017 | 5.120 | 5.200 | 4.940 | 4.940 | 238,757 | -0.18(-3.52%) |
Feb 21, 2017 | 5.190 | 5.220 | 5.000 | 5.120 | 153,009 | -0.11(-2.10%) |
Feb 17, 2017 | 5.230 | 5.230 | 5.230 | 0 | +0.04(+0.77%) | |
Feb 16, 2017 | 5.400 | 5.470 | 5.090 | 5.190 | 154,206 | -0.27(-4.95%) |
Feb 15, 2017 | 5.460 | 5.610 | 5.400 | 5.460 | 214,218 | -0.02(-0.36%) |
Feb 14, 2017 | 5.370 | 5.500 | 5.190 | 5.480 | 221,332 | +0.09(+1.67%) |
Feb 13, 2017 | 5.500 | 5.520 | 5.310 | 5.390 | 224,982 | -0.12(-2.18%) |
Feb 10, 2017 | 5.360 | 5.530 | 5.270 | 5.510 | 195,312 | +0.17(+3.18%) |
Feb 09, 2017 | 5.150 | 5.470 | 5.130 | 5.340 | 248,452 | +0.18(+3.49%) |
Feb 08, 2017 | 5.100 | 5.170 | 4.910 | 5.160 | 290,000 | +0.05(+0.98%) |
Feb 07, 2017 | 5.110 | 5.250 | 5.050 | 5.110 | 248,850 | -0.03(-0.58%) |
Feb 06, 2017 | 5.200 | 5.260 | 5.100 | 5.140 | 222,750 | -0.10(-1.91%) |
Feb 03, 2017 | 5.200 | 5.250 | 5.120 | 5.240 | 162,249 | +0.08(+1.55%) |
Feb 02, 2017 | 5.220 | 5.250 | 5.080 | 5.160 | 118,528 | -0.08(-1.53%) |
Feb 01, 2017 | 5.360 | 5.450 | 5.100 | 5.240 | 178,887 | -0.12(-2.24%) |
Jan 31, 2017 | 5.170 | 5.390 | 4.960 | 5.360 | 411,941 | +0.20(+3.88%) |
Jan 30, 2017 | 5.400 | 5.400 | 5.110 | 5.160 | 294,102 | -0.21(-3.91%) |
Jan 27, 2017 | 5.380 | 5.460 | 5.130 | 5.370 | 264,925 | +0.05(+0.94%) |
Jan 26, 2017 | 5.680 | 5.700 | 5.190 | 5.320 | 622,362 | -0.35(-6.17%) |
Jan 25, 2017 | 5.770 | 5.770 | 5.520 | 5.670 | 449,071 | +0.02(+0.35%) |
Jan 24, 2017 | 5.960 | 6.030 | 5.520 | 5.650 | 784,305 | -0.73(-11.44%) |
Jan 23, 2017 | 6.210 | 6.740 | 6.060 | 6.380 | 809,949 | +0.14(+2.24%) |
Jan 20, 2017 | 6.280 | 6.430 | 6.200 | 6.240 | 135,595 | -0.05(-0.79%) |
Jan 19, 2017 | 6.200 | 6.339 | 6.100 | 6.290 | 172,492 | +0.09(+1.45%) |
Jan 18, 2017 | 6.250 | 6.310 | 6.095 | 6.200 | 170,555 | +0.00(+0.00%) |
Jan 17, 2017 | 6.350 | 6.440 | 6.110 | 6.200 | 175,922 | -0.26(-4.02%) |
Jan 13, 2017 | 6.460 | 6.460 | 6.460 | 0 | +0.17(+2.70%) | |
Jan 12, 2017 | 6.200 | 6.440 | 6.040 | 6.290 | 160,540 | +0.02(+0.32%) |
Jan 11, 2017 | 6.550 | 6.590 | 6.110 | 6.270 | 237,613 | -0.29(-4.42%) |
Jan 10, 2017 | 6.660 | 6.680 | 6.400 | 6.560 | 185,337 | -0.06(-0.91%) |
Jan 09, 2017 | 6.550 | 6.680 | 6.380 | 6.620 | 145,426 | +0.11(+1.69%) |
Jan 06, 2017 | 6.380 | 6.550 | 6.300 | 6.510 | 154,148 | +0.17(+2.68%) |
Jan 05, 2017 | 6.200 | 6.450 | 6.180 | 6.340 | 284,681 | +0.26(+4.28%) |
Jan 04, 2017 | 5.940 | 6.110 | 5.820 | 6.080 | 315,204 | +0.17(+2.88%) |
Jan 03, 2017 | 5.740 | 5.930 | 5.604 | 5.910 | 297,754 | +0.19(+3.32%) |
Dec 30, 2016 | 5.720 | 5.720 | 5.720 | 0 | -0.20(-3.38%) | |
Dec 29, 2016 | 5.980 | 6.010 | 5.810 | 5.920 | 143,692 | -0.03(-0.50%) |
Dec 28, 2016 | 6.100 | 6.110 | 5.830 | 5.950 | 198,933 | -0.16(-2.62%) |
Dec 27, 2016 | 6.010 | 6.280 | 6.010 | 6.110 | 252,888 | -0.04(-0.65%) |
Dec 23, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.32(+5.49%) | |
Dec 22, 2016 | 6.000 | 6.060 | 5.830 | 5.830 | 258,865 | -0.09(-1.52%) |
Dec 21, 2016 | 6.050 | 6.120 | 5.860 | 5.920 | 228,612 | -0.14(-2.31%) |
Dec 20, 2016 | 6.190 | 6.258 | 5.970 | 6.060 | 287,033 | -0.09(-1.46%) |
Dec 19, 2016 | 6.280 | 6.480 | 6.050 | 6.150 | 230,205 | -0.13(-2.07%) |
Dec 16, 2016 | 6.390 | 6.530 | 6.160 | 6.280 | 439,408 | -0.10(-1.57%) |
Dec 15, 2016 | 6.320 | 6.480 | 6.250 | 6.380 | 290,263 | +0.11(+1.75%) |
Dec 14, 2016 | 6.390 | 6.540 | 6.230 | 6.270 | 175,784 | -0.12(-1.88%) |
Dec 13, 2016 | 6.250 | 6.560 | 6.250 | 6.390 | 283,146 | +0.08(+1.27%) |
Dec 12, 2016 | 6.400 | 6.580 | 6.220 | 6.310 | 398,611 | -0.15(-2.32%) |
Dec 09, 2016 | 6.600 | 6.710 | 6.410 | 6.460 | 410,562 | -0.08(-1.22%) |
Dec 08, 2016 | 6.330 | 6.600 | 6.100 | 6.540 | 366,906 | +0.21(+3.32%) |
Dec 07, 2016 | 6.440 | 6.570 | 6.250 | 6.330 | 258,327 | -0.19(-2.91%) |
Dec 06, 2016 | 6.440 | 6.580 | 6.340 | 6.520 | 207,082 | +0.10(+1.56%) |
Dec 05, 2016 | 6.450 | 6.640 | 6.310 | 6.420 | 330,875 | +0.09(+1.42%) |
Dec 02, 2016 | 6.220 | 6.530 | 6.220 | 6.330 | 206,868 | +0.10(+1.61%) |
Dec 01, 2016 | 6.590 | 6.680 | 6.190 | 6.230 | 227,187 | -0.31(-4.74%) |
Nov 30, 2016 | 6.900 | 6.996 | 6.530 | 6.540 | 186,356 | -0.29(-4.25%) |
Nov 29, 2016 | 7.050 | 7.130 | 6.760 | 6.830 | 226,124 | -0.23(-3.26%) |
Nov 28, 2016 | 7.400 | 7.450 | 7.040 | 7.060 | 115,119 | -0.41(-5.49%) |
Nov 25, 2016 | 7.500 | 7.500 | 7.250 | 7.470 | 65,745 | -0.01(-0.13%) |
Nov 23, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.03(+0.40%) | |
Nov 22, 2016 | 7.520 | 7.630 | 7.370 | 7.450 | 188,043 | -0.10(-1.32%) |
Nov 21, 2016 | 7.710 | 7.710 | 7.490 | 7.550 | 163,197 | -0.04(-0.53%) |
Nov 18, 2016 | 7.560 | 7.770 | 7.510 | 7.590 | 225,118 | +0.09(+1.20%) |
Nov 17, 2016 | 7.780 | 7.830 | 7.480 | 7.500 | 418,730 | -0.19(-2.47%) |
Nov 16, 2016 | 7.490 | 7.830 | 7.450 | 7.690 | 411,560 | +0.19(+2.53%) |
Nov 15, 2016 | 7.480 | 7.590 | 7.220 | 7.500 | 253,128 | +0.00(+0.00%) |
Nov 14, 2016 | 7.550 | 7.640 | 7.160 | 7.500 | 275,251 | -0.07(-0.92%) |
Nov 11, 2016 | 7.620 | 7.850 | 7.430 | 7.570 | 315,731 | -0.13(-1.69%) |
Nov 10, 2016 | 7.510 | 7.950 | 7.350 | 7.700 | 381,992 | +0.29(+3.91%) |
Nov 09, 2016 | 6.500 | 7.440 | 6.500 | 7.410 | 497,566 | +1.19(+19.13%) |
Nov 08, 2016 | 6.160 | 6.457 | 5.837 | 6.220 | 145,928 | -0.01(-0.16%) |
Nov 07, 2016 | 6.180 | 6.410 | 6.110 | 6.230 | 175,180 | +0.27(+4.53%) |
Nov 04, 2016 | 5.700 | 6.100 | 5.700 | 5.960 | 176,742 | +0.27(+4.75%) |
Nov 03, 2016 | 5.910 | 6.060 | 5.630 | 5.690 | 180,481 | -0.22(-3.72%) |
Nov 02, 2016 | 6.100 | 6.100 | 5.830 | 5.910 | 104,128 | -0.19(-3.11%) |