Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.860 | 8.450 | 7.840 | 8.280 | 678,715 | +0.46(+5.88%) |
Nov 29, 2017 | 8.290 | 8.340 | 7.750 | 7.820 | 201,258 | -0.41(-4.98%) |
Nov 28, 2017 | 8.180 | 8.300 | 7.955 | 8.230 | 98,861 | +0.06(+0.73%) |
Nov 27, 2017 | 8.270 | 8.660 | 8.001 | 8.170 | 182,294 | -0.07(-0.85%) |
Nov 24, 2017 | 8.190 | 8.710 | 8.120 | 8.240 | 169,519 | +0.13(+1.60%) |
Nov 22, 2017 | 7.920 | 8.160 | 7.790 | 8.110 | 135,938 | +0.22(+2.85%) |
Nov 21, 2017 | 7.880 | 7.960 | 7.760 | 7.885 | 145,752 | +0.04(+0.45%) |
Nov 20, 2017 | 7.910 | 7.950 | 7.730 | 7.850 | 154,214 | -0.03(-0.38%) |
Nov 17, 2017 | 8.000 | 8.010 | 7.580 | 7.880 | 129,620 | -0.14(-1.75%) |
Nov 16, 2017 | 7.990 | 8.140 | 7.950 | 8.020 | 168,472 | +0.07(+0.88%) |
Nov 15, 2017 | 7.540 | 8.140 | 7.361 | 7.950 | 242,332 | +0.36(+4.74%) |
Nov 14, 2017 | 7.800 | 7.849 | 7.300 | 7.590 | 382,872 | -0.21(-2.69%) |
Nov 13, 2017 | 8.100 | 8.100 | 7.750 | 7.800 | 162,905 | -0.30(-3.70%) |
Nov 10, 2017 | 8.150 | 8.350 | 7.929 | 8.100 | 148,310 | +0.02(+0.25%) |
Nov 09, 2017 | 8.260 | 8.280 | 7.860 | 8.080 | 191,731 | -0.10(-1.22%) |
Nov 08, 2017 | 8.160 | 8.290 | 8.070 | 8.180 | 160,495 | +0.01(+0.12%) |
Nov 07, 2017 | 8.440 | 8.570 | 8.080 | 8.170 | 267,472 | -0.27(-3.20%) |
Nov 06, 2017 | 8.290 | 8.890 | 8.290 | 8.440 | 343,460 | +0.27(+3.30%) |
Nov 03, 2017 | 7.950 | 8.746 | 7.900 | 8.170 | 384,339 | +0.31(+3.94%) |
Nov 02, 2017 | 7.510 | 7.980 | 7.350 | 7.860 | 271,777 | +0.35(+4.66%) |
Nov 01, 2017 | 7.910 | 7.950 | 7.500 | 7.510 | 213,838 | -0.34(-4.33%) |
Oct 31, 2017 | 8.000 | 8.040 | 7.700 | 7.850 | 170,133 | -0.05(-0.63%) |
Oct 30, 2017 | 7.650 | 7.940 | 7.510 | 7.900 | 369,161 | +0.23(+3.00%) |
Oct 27, 2017 | 7.270 | 7.780 | 7.100 | 7.670 | 286,101 | +0.37(+5.07%) |
Oct 26, 2017 | 6.940 | 7.390 | 6.790 | 7.300 | 197,116 | +0.33(+4.73%) |
Oct 25, 2017 | 7.050 | 7.270 | 6.827 | 6.970 | 265,953 | -0.08(-1.13%) |
Oct 24, 2017 | 6.810 | 7.130 | 6.710 | 7.050 | 479,243 | +0.23(+3.37%) |
Oct 23, 2017 | 7.150 | 7.200 | 6.661 | 6.820 | 248,442 | -0.33(-4.62%) |
Oct 20, 2017 | 7.100 | 7.430 | 7.020 | 7.150 | 151,747 | +0.05(+0.70%) |
Oct 19, 2017 | 7.060 | 7.150 | 6.920 | 7.100 | 285,957 | +0.07(+1.00%) |
Oct 18, 2017 | 7.020 | 7.125 | 6.790 | 7.030 | 247,143 | +0.02(+0.29%) |
Oct 17, 2017 | 7.280 | 7.460 | 6.980 | 7.010 | 263,493 | -0.32(-4.37%) |
Oct 16, 2017 | 7.700 | 7.940 | 7.070 | 7.330 | 399,868 | -0.31(-4.06%) |
Oct 13, 2017 | 7.770 | 7.980 | 7.570 | 7.640 | 122,792 | -0.12(-1.55%) |
Oct 12, 2017 | 7.880 | 8.004 | 7.600 | 7.760 | 256,152 | -0.08(-1.02%) |
Oct 11, 2017 | 8.350 | 8.370 | 7.801 | 7.840 | 333,483 | -0.48(-5.77%) |
Oct 10, 2017 | 8.240 | 8.469 | 8.000 | 8.320 | 106,873 | +0.09(+1.09%) |
Oct 09, 2017 | 8.140 | 8.340 | 8.110 | 8.230 | 92,215 | +0.07(+0.86%) |
Oct 06, 2017 | 8.440 | 8.585 | 8.110 | 8.160 | 444,909 | -0.37(-4.34%) |
Oct 05, 2017 | 8.730 | 8.750 | 8.410 | 8.530 | 126,275 | -0.21(-2.40%) |
Oct 04, 2017 | 8.620 | 9.090 | 8.620 | 8.740 | 224,342 | +0.04(+0.46%) |
Oct 03, 2017 | 8.780 | 8.830 | 8.350 | 8.700 | 414,216 | -0.01(-0.11%) |
Oct 02, 2017 | 8.290 | 8.800 | 8.110 | 8.710 | 476,125 | +0.52(+6.35%) |
Sep 29, 2017 | 8.220 | 8.260 | 8.090 | 8.190 | 318,999 | +0.03(+0.37%) |
Sep 28, 2017 | 8.000 | 8.399 | 8.000 | 8.160 | 280,029 | +0.14(+1.75%) |
Sep 27, 2017 | 8.190 | 8.020 | 216,972 | -0.06(-0.74%) | ||
Sep 26, 2017 | 8.560 | 8.690 | 8.011 | 8.080 | 482,106 | -0.50(-5.83%) |
Sep 25, 2017 | 7.760 | 8.720 | 7.760 | 8.580 | 461,492 | +0.65(+8.20%) |
Sep 22, 2017 | 8.160 | 8.196 | 7.790 | 7.930 | 567,538 | -0.48(-5.71%) |
Sep 21, 2017 | 8.290 | 8.440 | 7.990 | 8.410 | 490,050 | +0.13(+1.57%) |
Sep 20, 2017 | 8.300 | 8.540 | 8.210 | 8.280 | 243,597 | +0.00(+0.00%) |
Sep 19, 2017 | 8.380 | 8.570 | 7.700 | 8.280 | 677,757 | -0.19(-2.24%) |
Sep 18, 2017 | 8.780 | 8.790 | 8.420 | 8.470 | 424,987 | -0.30(-3.42%) |
Sep 15, 2017 | 8.860 | 8.864 | 8.610 | 8.770 | 268,239 | -0.09(-1.02%) |
Sep 14, 2017 | 8.860 | 9.040 | 8.700 | 8.860 | 299,602 | -0.01(-0.11%) |
Sep 13, 2017 | 8.500 | 9.080 | 8.500 | 8.870 | 373,889 | +0.37(+4.35%) |
Sep 12, 2017 | 8.800 | 8.889 | 8.280 | 8.500 | 375,484 | -0.35(-3.95%) |
Sep 11, 2017 | 8.930 | 9.290 | 8.510 | 8.850 | 1,226,714 | -0.08(-0.90%) |
Sep 08, 2017 | 7.600 | 8.950 | 7.575 | 8.930 | 1,710,060 | +1.38(+18.28%) |
Sep 07, 2017 | 7.270 | 8.190 | 7.020 | 7.550 | 1,047,721 | +0.81(+12.02%) |
Sep 06, 2017 | 6.800 | 6.950 | 6.620 | 6.740 | 201,111 | -0.06(-0.88%) |
Sep 05, 2017 | 6.500 | 6.839 | 6.351 | 6.800 | 409,076 | +0.22(+3.34%) |
Sep 01, 2017 | 7.120 | 7.200 | 6.570 | 6.580 | 454,398 | -0.42(-6.00%) |
Aug 31, 2017 | 6.300 | 7.090 | 6.100 | 7.000 | 808,205 | +0.77(+12.36%) |
Aug 30, 2017 | 6.020 | 6.390 | 5.931 | 6.230 | 560,933 | +0.22(+3.66%) |
Aug 29, 2017 | 5.880 | 6.320 | 5.760 | 6.010 | 462,408 | +0.01(+0.17%) |
Aug 28, 2017 | 5.420 | 6.100 | 5.420 | 6.000 | 680,814 | +0.79(+15.16%) |
Aug 25, 2017 | 5.300 | 5.330 | 5.130 | 5.210 | 147,611 | -0.04(-0.76%) |
Aug 24, 2017 | 5.260 | 5.345 | 5.160 | 5.250 | 63,322 | +0.01(+0.19%) |
Aug 23, 2017 | 5.050 | 5.330 | 4.970 | 5.240 | 196,325 | +0.20(+3.97%) |
Aug 22, 2017 | 4.930 | 5.080 | 4.840 | 5.040 | 64,532 | +0.11(+2.23%) |
Aug 21, 2017 | 4.960 | 5.090 | 4.850 | 4.930 | 193,596 | -0.12(-2.38%) |
Aug 18, 2017 | 5.160 | 5.230 | 5.030 | 5.050 | 172,564 | -0.17(-3.26%) |
Aug 17, 2017 | 5.160 | 5.370 | 5.100 | 5.220 | 371,629 | +0.08(+1.56%) |
Aug 16, 2017 | 5.180 | 5.240 | 5.000 | 5.140 | 320,905 | -0.04(-0.77%) |
Aug 15, 2017 | 5.170 | 5.210 | 4.980 | 5.180 | 100,120 | +0.02(+0.39%) |
Aug 14, 2017 | 5.160 | 5.230 | 5.050 | 5.160 | 64,268 | +0.05(+0.98%) |
Aug 11, 2017 | 5.100 | 5.231 | 4.820 | 5.110 | 242,669 | -0.01(-0.20%) |
Aug 10, 2017 | 5.330 | 5.430 | 5.030 | 5.120 | 358,819 | -0.18(-3.40%) |
Aug 09, 2017 | 5.460 | 5.540 | 5.070 | 5.300 | 302,618 | -0.17(-3.11%) |
Aug 08, 2017 | 5.450 | 5.680 | 5.383 | 5.470 | 528,742 | -0.05(-0.91%) |
Aug 07, 2017 | 5.390 | 5.670 | 5.300 | 5.520 | 122,425 | +0.09(+1.66%) |
Aug 04, 2017 | 5.440 | 5.500 | 5.270 | 5.430 | 166,597 | +0.03(+0.56%) |
Aug 03, 2017 | 5.100 | 5.580 | 5.100 | 5.400 | 108,648 | +0.06(+1.12%) |
Aug 02, 2017 | 5.300 | 5.430 | 5.110 | 5.340 | 106,391 | +0.05(+0.95%) |
Aug 01, 2017 | 5.250 | 5.430 | 5.010 | 5.290 | 443,020 | +0.04(+0.76%) |
Jul 31, 2017 | 5.470 | 5.620 | 5.180 | 5.250 | 218,596 | -0.14(-2.60%) |
Jul 28, 2017 | 5.324 | 5.550 | 5.320 | 5.390 | 53,652 | +0.04(+0.75%) |
Jul 27, 2017 | 5.420 | 5.577 | 5.374 | 5.350 | 133,524 | -0.10(-1.83%) |
Jul 26, 2017 | 5.560 | 5.613 | 5.410 | 5.450 | 188,194 | -0.13(-2.33%) |
Jul 25, 2017 | 5.730 | 5.800 | 5.530 | 5.580 | 115,113 | -0.10(-1.76%) |
Jul 24, 2017 | 5.690 | 5.970 | 5.549 | 5.680 | 119,937 | -0.02(-0.35%) |
Jul 21, 2017 | 5.940 | 6.100 | 5.566 | 5.700 | 200,574 | -0.24(-4.04%) |
Jul 20, 2017 | 6.010 | 5.809 | 5.940 | 113,358 | +0.06(+1.02%) | |
Jul 19, 2017 | 5.880 | 6.090 | 5.800 | 5.880 | 290,399 | +0.06(+1.03%) |
Jul 18, 2017 | 5.550 | 6.030 | 5.550 | 5.820 | 371,850 | +0.18(+3.19%) |
Jul 17, 2017 | 5.590 | 5.690 | 5.450 | 5.640 | 209,148 | +0.07(+1.26%) |
Jul 14, 2017 | 5.360 | 5.700 | 5.280 | 5.570 | 283,287 | +0.22(+4.11%) |
Jul 13, 2017 | 5.120 | 5.500 | 5.000 | 5.350 | 261,962 | +0.26(+5.11%) |
Jul 12, 2017 | 4.780 | 5.320 | 4.730 | 5.090 | 303,357 | +0.34(+7.16%) |
Jul 11, 2017 | 4.790 | 4.880 | 4.710 | 4.750 | 203,064 | -0.03(-0.63%) |
Jul 10, 2017 | 4.880 | 4.950 | 4.720 | 4.780 | 144,953 | -0.11(-2.25%) |
Jul 07, 2017 | 4.880 | 5.040 | 4.750 | 4.890 | 275,341 | +0.04(+0.82%) |
Jul 06, 2017 | 4.530 | 5.060 | 4.480 | 4.850 | 192,474 | +0.32(+7.06%) |
Jul 05, 2017 | 4.450 | 4.600 | 4.400 | 4.530 | 150,154 | +0.09(+2.03%) |
Jul 03, 2017 | 4.500 | 4.520 | 4.360 | 4.440 | 169,879 | -0.05(-1.11%) |
Jun 30, 2017 | 4.600 | 4.600 | 4.410 | 4.490 | 274,397 | -0.10(-2.18%) |
Jun 29, 2017 | 4.770 | 4.800 | 4.500 | 4.590 | 176,586 | -0.19(-3.97%) |
Jun 28, 2017 | 4.710 | 4.870 | 4.600 | 4.780 | 114,325 | +0.09(+1.92%) |
Jun 27, 2017 | 4.810 | 4.930 | 4.680 | 4.690 | 122,594 | -0.13(-2.70%) |
Jun 26, 2017 | 4.920 | 4.920 | 4.730 | 4.820 | 131,685 | -0.10(-2.03%) |
Jun 23, 2017 | 4.960 | 4.690 | 4.920 | 159,366 | +0.03(+0.61%) | |
Jun 22, 2017 | 4.550 | 5.042 | 4.431 | 4.890 | 328,591 | +0.37(+8.19%) |
Jun 21, 2017 | 4.450 | 4.700 | 4.280 | 4.520 | 498,134 | +0.12(+2.73%) |
Jun 20, 2017 | 4.480 | 4.700 | 4.384 | 4.400 | 201,761 | -0.15(-3.30%) |
Jun 19, 2017 | 4.550 | 4.650 | 4.510 | 4.550 | 160,573 | -0.02(-0.44%) |
Jun 16, 2017 | 4.620 | 4.620 | 4.380 | 4.570 | 158,674 | +0.00(+0.00%) |
Jun 15, 2017 | 4.670 | 4.700 | 4.450 | 4.570 | 164,043 | -0.09(-1.93%) |
Jun 14, 2017 | 4.730 | 4.800 | 4.620 | 4.660 | 404,164 | -0.10(-2.10%) |
Jun 13, 2017 | 4.930 | 4.930 | 4.706 | 4.760 | 148,056 | -0.14(-2.86%) |
Jun 12, 2017 | 4.970 | 5.060 | 4.850 | 4.900 | 116,528 | -0.06(-1.21%) |
Jun 09, 2017 | 5.070 | 5.080 | 4.886 | 4.960 | 179,887 | -0.11(-2.17%) |
Jun 08, 2017 | 5.110 | 5.230 | 5.010 | 5.070 | 128,301 | -0.03(-0.59%) |
Jun 07, 2017 | 5.220 | 5.230 | 5.010 | 5.100 | 158,887 | -0.01(-0.20%) |
Jun 06, 2017 | 5.210 | 5.270 | 5.010 | 5.110 | 204,106 | -0.12(-2.29%) |
Jun 05, 2017 | 5.300 | 5.340 | 5.000 | 5.230 | 342,016 | -0.09(-1.69%) |
Jun 02, 2017 | 5.490 | 5.490 | 5.210 | 5.320 | 253,284 | -0.12(-2.21%) |
Jun 01, 2017 | 5.290 | 5.500 | 5.200 | 5.440 | 217,569 | +0.16(+3.03%) |
May 31, 2017 | 5.400 | 5.420 | 5.080 | 5.280 | 304,254 | -0.05(-0.94%) |
May 30, 2017 | 5.360 | 5.580 | 5.261 | 5.330 | 414,031 | +0.01(+0.19%) |
May 26, 2017 | 5.300 | 5.520 | 5.270 | 5.320 | 202,202 | +0.02(+0.38%) |
May 25, 2017 | 5.320 | 5.380 | 5.280 | 5.300 | 171,864 | -0.02(-0.38%) |
May 24, 2017 | 5.350 | 5.410 | 5.300 | 5.320 | 164,346 | -0.02(-0.37%) |
May 23, 2017 | 5.380 | 5.474 | 5.320 | 5.340 | 158,841 | -0.07(-1.29%) |
May 22, 2017 | 5.430 | 5.480 | 5.320 | 5.410 | 135,414 | +0.02(+0.37%) |
May 19, 2017 | 5.450 | 5.550 | 5.340 | 5.390 | 97,992 | -0.02(-0.37%) |
May 18, 2017 | 5.530 | 5.580 | 5.160 | 5.410 | 283,355 | -0.10(-1.81%) |
May 17, 2017 | 5.550 | 5.650 | 5.350 | 5.510 | 406,279 | -0.03(-0.54%) |
May 16, 2017 | 5.130 | 5.807 | 5.100 | 5.540 | 397,844 | +0.41(+7.99%) |
May 15, 2017 | 5.180 | 5.270 | 5.048 | 5.130 | 235,761 | +0.00(+0.00%) |
May 12, 2017 | 4.760 | 5.270 | 4.760 | 5.130 | 349,687 | +0.35(+7.32%) |
May 11, 2017 | 4.840 | 4.880 | 4.570 | 4.780 | 240,932 | -0.06(-1.24%) |
May 10, 2017 | 4.800 | 5.050 | 4.800 | 4.840 | 311,171 | -0.09(-1.83%) |
May 09, 2017 | 5.000 | 5.030 | 4.620 | 4.930 | 270,332 | -0.07(-1.40%) |
May 08, 2017 | 5.320 | 5.320 | 4.930 | 5.000 | 194,720 | -0.28(-5.30%) |
May 05, 2017 | 5.190 | 5.300 | 5.110 | 5.280 | 179,854 | +0.10(+1.93%) |
May 04, 2017 | 5.300 | 5.300 | 5.010 | 5.180 | 206,196 | -0.07(-1.33%) |
May 03, 2017 | 5.280 | 5.320 | 5.200 | 5.250 | 131,984 | -0.05(-0.94%) |
May 02, 2017 | 5.410 | 5.450 | 5.161 | 5.300 | 215,250 | -0.06(-1.12%) |
May 01, 2017 | 5.390 | 5.480 | 5.300 | 5.360 | 135,173 | -0.03(-0.56%) |
Apr 28, 2017 | 5.550 | 5.675 | 5.350 | 5.390 | 142,449 | -0.17(-3.06%) |
Apr 27, 2017 | 5.570 | 5.673 | 5.480 | 5.560 | 155,726 | +0.00(+0.00%) |
Apr 26, 2017 | 5.490 | 5.750 | 5.400 | 5.560 | 196,529 | +0.08(+1.46%) |
Apr 25, 2017 | 5.440 | 5.520 | 5.320 | 5.480 | 149,791 | +0.08(+1.48%) |
Apr 24, 2017 | 5.570 | 5.618 | 5.320 | 5.400 | 201,715 | -0.06(-1.10%) |
Apr 21, 2017 | 5.600 | 5.700 | 5.400 | 5.460 | 182,358 | -0.22(-3.87%) |
Apr 20, 2017 | 5.500 | 5.820 | 5.360 | 5.680 | 414,820 | +0.27(+4.99%) |
Apr 19, 2017 | 5.720 | 5.720 | 5.362 | 5.410 | 243,124 | -0.24(-4.25%) |
Apr 18, 2017 | 5.900 | 5.900 | 5.580 | 5.650 | 133,751 | -0.23(-3.91%) |
Apr 17, 2017 | 5.770 | 5.890 | 5.621 | 5.880 | 255,735 | +0.16(+2.80%) |
Apr 13, 2017 | 5.800 | 5.800 | 5.580 | 5.720 | 98,384 | -0.05(-0.87%) |
Apr 12, 2017 | 5.800 | 5.870 | 5.600 | 5.770 | 178,280 | -0.01(-0.17%) |
Apr 11, 2017 | 5.760 | 5.900 | 5.710 | 5.780 | 133,693 | +0.02(+0.35%) |
Apr 10, 2017 | 5.740 | 5.840 | 5.700 | 5.760 | 157,973 | +0.06(+1.05%) |
Apr 07, 2017 | 5.470 | 5.880 | 5.430 | 5.700 | 232,341 | +0.20(+3.64%) |
Apr 06, 2017 | 6.010 | 6.025 | 5.530 | 5.500 | 480,031 | -0.51(-8.49%) |
Apr 05, 2017 | 6.070 | 6.500 | 5.910 | 6.010 | 568,127 | -0.06(-0.99%) |
Apr 04, 2017 | 5.870 | 6.270 | 5.586 | 6.070 | 451,557 | +0.24(+4.12%) |
Apr 03, 2017 | 5.560 | 5.970 | 5.550 | 5.830 | 386,697 | +0.32(+5.81%) |
Mar 31, 2017 | 5.350 | 5.780 | 5.344 | 5.510 | 755,099 | +0.20(+3.77%) |
Mar 30, 2017 | 4.950 | 5.320 | 4.902 | 5.310 | 406,440 | +0.38(+7.71%) |
Mar 29, 2017 | 4.920 | 5.020 | 4.770 | 4.930 | 533,888 | +0.34(+7.41%) |
Mar 28, 2017 | 4.550 | 4.740 | 4.550 | 4.590 | 189,121 | +0.02(+0.44%) |
Mar 27, 2017 | 4.240 | 4.640 | 4.151 | 4.570 | 234,529 | +0.29(+6.78%) |
Mar 24, 2017 | 4.250 | 4.400 | 4.230 | 4.280 | 175,951 | +0.01(+0.23%) |
Mar 23, 2017 | 4.290 | 4.370 | 4.200 | 4.270 | 94,202 | -0.03(-0.70%) |
Mar 22, 2017 | 4.170 | 4.350 | 3.900 | 4.300 | 2,162,383 | +0.01(+0.23%) |
Mar 21, 2017 | 4.640 | 4.700 | 4.250 | 4.290 | 232,067 | -0.33(-7.14%) |
Mar 20, 2017 | 4.760 | 4.780 | 4.520 | 4.620 | 254,515 | -0.13(-2.74%) |
Mar 17, 2017 | 4.790 | 4.820 | 4.580 | 4.750 | 114,412 | +0.00(+0.00%) |
Mar 16, 2017 | 4.790 | 4.790 | 4.560 | 4.750 | 146,217 | +0.00(+0.00%) |
Mar 15, 2017 | 4.740 | 4.850 | 4.470 | 4.750 | 328,177 | +0.02(+0.42%) |
Mar 14, 2017 | 5.020 | 5.020 | 4.510 | 4.730 | 383,770 | -0.16(-3.27%) |
Mar 13, 2017 | 5.340 | 5.650 | 4.572 | 4.890 | 1,096,985 | +0.28(+6.07%) |
Mar 10, 2017 | 4.290 | 4.690 | 4.220 | 4.610 | 517,237 | +0.38(+8.98%) |
Mar 09, 2017 | 4.300 | 4.339 | 4.160 | 4.230 | 99,169 | -0.01(-0.24%) |
Mar 08, 2017 | 4.200 | 4.320 | 4.200 | 4.240 | 80,414 | +0.04(+0.95%) |
Mar 07, 2017 | 4.360 | 4.467 | 4.130 | 4.200 | 105,852 | -0.15(-3.45%) |
Mar 06, 2017 | 4.570 | 4.640 | 4.220 | 4.350 | 176,349 | -0.26(-5.64%) |
Mar 03, 2017 | 4.200 | 4.700 | 4.145 | 4.610 | 438,344 | +0.44(+10.55%) |
Mar 02, 2017 | 4.010 | 4.250 | 4.010 | 4.170 | 361,579 | +0.21(+5.30%) |
Mar 01, 2017 | 4.050 | 4.150 | 3.960 | 3.960 | 123,045 | -0.07(-1.74%) |
Feb 28, 2017 | 4.120 | 4.170 | 4.010 | 4.030 | 47,393 | -0.08(-1.95%) |
Feb 27, 2017 | 4.000 | 4.120 | 3.980 | 4.110 | 51,706 | +0.16(+4.05%) |
Feb 24, 2017 | 3.930 | 4.000 | 3.910 | 3.950 | 33,455 | +0.00(+0.00%) |
Feb 23, 2017 | 4.060 | 4.060 | 3.880 | 3.950 | 160,255 | -0.11(-2.71%) |
Feb 22, 2017 | 4.200 | 4.270 | 4.020 | 4.060 | 64,337 | -0.14(-3.33%) |
Feb 21, 2017 | 4.160 | 4.290 | 4.150 | 4.200 | 115,214 | +0.09(+2.19%) |
Feb 17, 2017 | 4.110 | 4.110 | 4.110 | 0 | -0.08(-1.91%) | |
Feb 16, 2017 | 4.390 | 4.390 | 4.110 | 4.190 | 74,861 | -0.17(-3.90%) |
Feb 15, 2017 | 4.200 | 4.390 | 4.120 | 4.360 | 73,857 | +0.17(+4.06%) |
Feb 14, 2017 | 4.110 | 4.200 | 4.040 | 4.190 | 77,065 | +0.08(+1.95%) |
Feb 13, 2017 | 4.320 | 4.350 | 4.100 | 4.110 | 86,612 | -0.20(-4.64%) |
Feb 10, 2017 | 4.290 | 4.350 | 4.177 | 4.310 | 87,796 | +0.07(+1.65%) |
Feb 09, 2017 | 4.320 | 4.460 | 4.200 | 4.240 | 199,173 | -0.09(-2.08%) |
Feb 08, 2017 | 4.480 | 4.480 | 4.310 | 4.330 | 29,465 | -0.21(-4.63%) |
Feb 07, 2017 | 4.540 | 4.580 | 4.411 | 4.540 | 31,846 | +0.01(+0.22%) |
Feb 06, 2017 | 4.470 | 4.600 | 4.450 | 4.530 | 58,264 | -0.01(-0.22%) |
Feb 03, 2017 | 4.570 | 4.570 | 4.367 | 4.540 | 71,103 | +0.06(+1.34%) |
Feb 02, 2017 | 4.450 | 4.560 | 4.430 | 4.480 | 36,591 | -0.02(-0.44%) |
Feb 01, 2017 | 4.310 | 4.580 | 4.310 | 4.500 | 110,786 | +0.19(+4.41%) |
Jan 31, 2017 | 4.160 | 4.400 | 4.130 | 4.310 | 79,074 | +0.12(+2.86%) |
Jan 30, 2017 | 4.270 | 4.315 | 4.121 | 4.190 | 82,569 | -0.14(-3.23%) |
Jan 27, 2017 | 4.200 | 4.330 | 4.150 | 4.330 | 74,813 | +0.10(+2.36%) |
Jan 26, 2017 | 4.360 | 4.370 | 4.190 | 4.230 | 60,375 | -0.13(-2.98%) |
Jan 25, 2017 | 4.170 | 4.440 | 4.160 | 4.360 | 99,869 | +0.16(+3.81%) |
Jan 24, 2017 | 4.200 | 4.230 | 4.070 | 4.200 | 147,082 | -0.06(-1.41%) |
Jan 23, 2017 | 4.530 | 4.550 | 4.220 | 4.260 | 137,997 | -0.25(-5.54%) |
Jan 20, 2017 | 4.530 | 4.580 | 4.390 | 4.510 | 59,657 | +0.03(+0.67%) |
Jan 19, 2017 | 4.450 | 4.580 | 4.350 | 4.480 | 57,211 | +0.05(+1.13%) |
Jan 18, 2017 | 4.460 | 4.512 | 4.320 | 4.430 | 69,349 | +0.00(+0.00%) |
Jan 17, 2017 | 4.400 | 4.560 | 4.320 | 4.430 | 99,219 | -0.10(-2.21%) |
Jan 13, 2017 | 4.530 | 4.530 | 4.530 | 0 | +0.21(+4.86%) | |
Jan 12, 2017 | 4.160 | 4.400 | 4.090 | 4.320 | 93,666 | +0.10(+2.37%) |
Jan 11, 2017 | 4.190 | 4.470 | 4.060 | 4.220 | 127,726 | +0.06(+1.44%) |
Jan 10, 2017 | 4.100 | 4.466 | 4.000 | 4.160 | 144,920 | +0.09(+2.21%) |
Jan 09, 2017 | 4.200 | 4.269 | 4.020 | 4.070 | 199,906 | +0.00(+0.00%) |
Jan 06, 2017 | 4.160 | 4.210 | 4.050 | 4.070 | 119,173 | -0.06(-1.45%) |
Jan 05, 2017 | 4.130 | 4.370 | 4.040 | 4.130 | 196,625 | -0.01(-0.24%) |
Jan 04, 2017 | 4.130 | 4.400 | 4.110 | 4.140 | 340,933 | +0.02(+0.49%) |
Jan 03, 2017 | 4.110 | 4.250 | 4.010 | 4.120 | 96,124 | +0.07(+1.73%) |
Dec 30, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.060 | 4.180 | 4.010 | 4.050 | 117,814 | +0.01(+0.25%) |
Dec 28, 2016 | 4.110 | 4.280 | 4.000 | 4.040 | 111,153 | -0.12(-2.88%) |
Dec 27, 2016 | 4.090 | 4.200 | 4.090 | 4.160 | 48,863 | +0.11(+2.72%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.06(+1.50%) | |
Dec 22, 2016 | 3.950 | 4.100 | 3.950 | 3.990 | 133,878 | -0.01(-0.25%) |
Dec 21, 2016 | 4.010 | 4.070 | 3.950 | 4.000 | 648,987 | -0.05(-1.23%) |
Dec 20, 2016 | 3.810 | 4.060 | 3.810 | 4.050 | 192,707 | +0.22(+5.74%) |
Dec 19, 2016 | 3.950 | 4.050 | 3.810 | 3.830 | 124,998 | -0.12(-3.04%) |
Dec 16, 2016 | 3.790 | 3.983 | 3.790 | 3.950 | 158,448 | +0.19(+5.05%) |
Dec 15, 2016 | 3.920 | 3.970 | 3.760 | 3.760 | 100,084 | -0.22(-5.53%) |
Dec 14, 2016 | 3.940 | 3.980 | 3.851 | 3.980 | 46,637 | +0.00(+0.00%) |
Dec 13, 2016 | 3.970 | 4.090 | 3.920 | 3.980 | 53,054 | +0.06(+1.53%) |
Dec 12, 2016 | 4.110 | 4.370 | 3.950 | 3.920 | 160,302 | -0.24(-5.77%) |
Dec 09, 2016 | 4.220 | 4.470 | 4.050 | 4.160 | 84,090 | -0.04(-0.95%) |
Dec 08, 2016 | 4.250 | 4.320 | 4.150 | 4.200 | 65,054 | +0.00(+0.12%) |
Dec 07, 2016 | 4.260 | 4.450 | 4.140 | 4.195 | 78,892 | -0.12(-2.89%) |
Dec 06, 2016 | 4.170 | 4.500 | 4.080 | 4.320 | 85,577 | +0.11(+2.61%) |
Dec 05, 2016 | 4.050 | 4.400 | 4.050 | 4.210 | 80,220 | +0.16(+3.95%) |
Dec 02, 2016 | 4.100 | 4.320 | 4.010 | 4.050 | 109,191 | -0.11(-2.64%) |