Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.300 | 7.550 | 7.200 | 7.450 | 174,175 | +0.20(+2.76%) |
Oct 30, 2017 | 7.350 | 7.400 | 7.000 | 7.250 | 126,191 | -0.15(-2.03%) |
Oct 27, 2017 | 7.450 | 7.550 | 7.350 | 7.400 | 64,244 | +0.00(+0.00%) |
Oct 26, 2017 | 7.500 | 7.550 | 7.300 | 7.400 | 177,633 | -0.10(-1.33%) |
Oct 25, 2017 | 7.400 | 7.600 | 7.250 | 7.500 | 69,628 | +0.05(+0.67%) |
Oct 24, 2017 | 7.700 | 7.700 | 7.375 | 7.450 | 161,436 | -0.20(-2.61%) |
Oct 23, 2017 | 7.900 | 7.950 | 7.600 | 7.650 | 43,792 | -0.30(-3.77%) |
Oct 20, 2017 | 8.000 | 8.100 | 7.750 | 7.950 | 41,805 | +0.00(+0.00%) |
Oct 19, 2017 | 7.950 | 8.000 | 7.850 | 7.950 | 38,493 | -0.05(-0.62%) |
Oct 18, 2017 | 8.100 | 8.100 | 7.750 | 8.000 | 87,930 | -0.15(-1.84%) |
Oct 17, 2017 | 8.400 | 8.400 | 8.050 | 8.150 | 57,402 | -0.20(-2.40%) |
Oct 16, 2017 | 8.450 | 8.650 | 8.200 | 8.350 | 149,817 | +0.00(+0.00%) |
Oct 13, 2017 | 8.200 | 8.500 | 8.100 | 8.350 | 99,140 | +0.20(+2.45%) |
Oct 12, 2017 | 8.100 | 8.225 | 8.025 | 8.150 | 68,898 | +0.10(+1.24%) |
Oct 11, 2017 | 8.100 | 8.150 | 8.000 | 8.050 | 60,433 | -0.05(-0.62%) |
Oct 10, 2017 | 8.100 | 8.250 | 8.050 | 8.100 | 45,441 | +0.05(+0.62%) |
Oct 09, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 46,146 | -0.05(-0.62%) |
Oct 06, 2017 | 8.000 | 8.100 | 7.950 | 8.100 | 79,537 | +0.10(+1.25%) |
Oct 05, 2017 | 8.100 | 8.100 | 7.950 | 8.000 | 59,460 | -0.05(-0.62%) |
Oct 04, 2017 | 7.900 | 8.150 | 7.900 | 8.050 | 53,958 | +0.20(+2.55%) |
Oct 03, 2017 | 7.950 | 7.950 | 7.750 | 7.850 | 90,150 | -0.10(-1.26%) |
Oct 02, 2017 | 7.900 | 8.050 | 7.800 | 7.950 | 93,328 | +0.10(+1.27%) |
Sep 29, 2017 | 7.800 | 8.050 | 7.700 | 7.850 | 133,536 | -0.05(-0.63%) |
Sep 28, 2017 | 7.600 | 8.050 | 7.550 | 7.900 | 214,269 | +0.30(+3.95%) |
Sep 27, 2017 | 7.350 | 7.600 | 7.350 | 7.600 | 86,039 | +0.25(+3.40%) |
Sep 26, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 29,037 | +0.00(+0.00%) |
Sep 25, 2017 | 7.350 | 7.500 | 7.350 | 7.350 | 35,747 | -0.05(-0.68%) |
Sep 22, 2017 | 7.450 | 7.300 | 7.400 | 46,050 | +0.05(+0.68%) | |
Sep 21, 2017 | 7.425 | 7.550 | 7.300 | 7.350 | 55,133 | -0.05(-0.68%) |
Sep 20, 2017 | 7.450 | 7.500 | 7.375 | 7.400 | 24,857 | +0.00(+0.00%) |
Sep 19, 2017 | 7.300 | 7.500 | 7.300 | 7.400 | 70,975 | +0.10(+1.37%) |
Sep 18, 2017 | 7.400 | 7.675 | 7.300 | 7.300 | 145,694 | -0.10(-1.35%) |
Sep 15, 2017 | 7.450 | 7.600 | 7.350 | 7.400 | 351,851 | +0.00(+0.00%) |
Sep 14, 2017 | 7.350 | 7.550 | 7.200 | 7.400 | 54,113 | +0.05(+0.68%) |
Sep 13, 2017 | 7.700 | 7.300 | 7.350 | 73,846 | -0.15(-2.00%) | |
Sep 12, 2017 | 7.550 | 7.300 | 7.500 | 65,712 | +0.00(+0.00%) | |
Sep 11, 2017 | 7.500 | 7.600 | 7.355 | 7.500 | 50,626 | -0.05(-0.66%) |
Sep 08, 2017 | 7.500 | 7.700 | 7.500 | 7.550 | 82,816 | +0.00(+0.00%) |
Sep 07, 2017 | 7.500 | 7.650 | 7.350 | 7.550 | 111,100 | +0.15(+2.03%) |
Sep 06, 2017 | 7.550 | 7.550 | 7.300 | 7.400 | 82,409 | -0.05(-0.67%) |
Sep 05, 2017 | 7.550 | 7.550 | 7.375 | 7.450 | 131,721 | -0.10(-1.32%) |
Sep 01, 2017 | 7.550 | 7.650 | 7.436 | 7.550 | 91,571 | -0.05(-0.66%) |
Aug 31, 2017 | 7.500 | 7.700 | 7.450 | 7.600 | 78,540 | +0.15(+2.01%) |
Aug 30, 2017 | 7.250 | 7.500 | 7.205 | 7.450 | 91,174 | +0.25(+3.47%) |
Aug 29, 2017 | 7.400 | 7.550 | 7.150 | 7.200 | 133,493 | -0.25(-3.36%) |
Aug 28, 2017 | 7.350 | 7.650 | 7.200 | 7.450 | 92,939 | +0.10(+1.36%) |
Aug 25, 2017 | 7.550 | 7.550 | 7.250 | 7.350 | 84,926 | -0.20(-2.65%) |
Aug 24, 2017 | 7.250 | 7.600 | 7.200 | 7.550 | 113,686 | +0.25(+3.42%) |
Aug 23, 2017 | 7.150 | 7.300 | 6.900 | 7.300 | 86,123 | +0.10(+1.39%) |
Aug 22, 2017 | 6.850 | 7.300 | 6.850 | 7.200 | 98,399 | +0.45(+6.67%) |
Aug 21, 2017 | 6.900 | 7.050 | 6.700 | 6.750 | 51,473 | -0.20(-2.88%) |
Aug 18, 2017 | 6.650 | 7.000 | 6.550 | 6.950 | 91,457 | +0.20(+2.96%) |
Aug 17, 2017 | 7.000 | 7.290 | 6.650 | 6.750 | 261,290 | -0.35(-4.93%) |
Aug 16, 2017 | 7.100 | 7.200 | 7.000 | 7.100 | 68,505 | +0.00(+0.00%) |
Aug 15, 2017 | 7.350 | 7.350 | 7.100 | 7.100 | 40,827 | -0.20(-2.74%) |
Aug 14, 2017 | 7.150 | 7.409 | 7.100 | 7.300 | 51,587 | +0.20(+2.82%) |
Aug 11, 2017 | 6.900 | 7.300 | 6.850 | 7.100 | 113,256 | +0.25(+3.65%) |
Aug 10, 2017 | 7.050 | 7.150 | 6.850 | 6.850 | 82,864 | -0.25(-3.52%) |
Aug 09, 2017 | 7.200 | 7.250 | 7.100 | 7.100 | 51,546 | -0.10(-1.39%) |
Aug 08, 2017 | 7.100 | 7.460 | 7.100 | 7.200 | 106,605 | -0.15(-2.04%) |
Aug 07, 2017 | 7.250 | 7.425 | 7.100 | 7.350 | 106,098 | +0.15(+2.08%) |
Aug 04, 2017 | 7.150 | 7.400 | 7.100 | 7.200 | 54,237 | +0.10(+1.41%) |
Aug 03, 2017 | 7.400 | 7.400 | 7.100 | 7.100 | 74,311 | -0.20(-2.74%) |
Aug 02, 2017 | 7.200 | 7.400 | 7.200 | 7.300 | 120,457 | +0.10(+1.39%) |
Aug 01, 2017 | 7.350 | 7.400 | 7.100 | 7.200 | 121,158 | -0.10(-1.37%) |
Jul 31, 2017 | 7.100 | 7.400 | 7.050 | 7.300 | 148,161 | +0.20(+2.82%) |
Jul 28, 2017 | 7.400 | 7.450 | 7.000 | 7.100 | 372,332 | -0.35(-4.70%) |
Jul 27, 2017 | 7.650 | 7.650 | 7.400 | 7.450 | 252,107 | -0.15(-1.97%) |
Jul 26, 2017 | 7.700 | 7.700 | 7.550 | 7.600 | 198,414 | -0.15(-1.94%) |
Jul 25, 2017 | 7.700 | 7.825 | 7.550 | 7.750 | 187,454 | +0.10(+1.31%) |
Jul 24, 2017 | 7.650 | 7.750 | 7.600 | 7.650 | 109,710 | +0.05(+0.66%) |
Jul 21, 2017 | 8.000 | 8.050 | 7.600 | 7.600 | 420,872 | -0.30(-3.80%) |
Jul 20, 2017 | 7.750 | 8.000 | 7.700 | 7.900 | 191,752 | +0.15(+1.94%) |
Jul 19, 2017 | 7.700 | 7.700 | 7.500 | 7.750 | 206,186 | +0.08(+0.98%) |
Jul 18, 2017 | 7.800 | 7.925 | 7.500 | 7.675 | 233,356 | -0.17(-2.23%) |
Jul 17, 2017 | 7.700 | 8.100 | 7.700 | 7.850 | 347,978 | +0.15(+1.95%) |
Jul 14, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 147,844 | +0.05(+0.65%) |
Jul 13, 2017 | 7.800 | 7.900 | 7.525 | 7.650 | 329,421 | -0.10(-1.29%) |
Jul 12, 2017 | 7.550 | 7.800 | 7.400 | 7.750 | 1,978,223 | -0.10(-1.27%) |
Jul 11, 2017 | 8.500 | 8.500 | 7.800 | 7.850 | 322,457 | -0.65(-7.65%) |
Jul 10, 2017 | 8.600 | 8.750 | 8.400 | 8.500 | 195,171 | -0.10(-1.16%) |
Jul 07, 2017 | 8.550 | 8.800 | 8.400 | 8.600 | 189,428 | +0.00(+0.00%) |
Jul 06, 2017 | 8.600 | 8.800 | 8.500 | 8.600 | 72,377 | -0.05(-0.58%) |
Jul 05, 2017 | 8.750 | 8.850 | 8.475 | 8.650 | 75,818 | -0.15(-1.70%) |
Jul 03, 2017 | 8.650 | 8.950 | 8.150 | 8.800 | 77,082 | +0.20(+2.33%) |
Jun 30, 2017 | 9.250 | 9.250 | 8.500 | 8.600 | 217,862 | -0.65(-7.03%) |
Jun 29, 2017 | 9.200 | 9.650 | 8.400 | 9.250 | 534,596 | +0.00(+0.00%) |
Jun 28, 2017 | 8.500 | 9.300 | 8.500 | 9.250 | 327,757 | +0.75(+8.82%) |
Jun 27, 2017 | 8.100 | 8.800 | 8.100 | 8.500 | 246,663 | +0.40(+4.94%) |
Jun 26, 2017 | 8.050 | 8.700 | 7.700 | 8.100 | 272,741 | -0.15(-1.82%) |
Jun 23, 2017 | 7.950 | 8.250 | 7.600 | 8.250 | 2,613,023 | +0.35(+4.43%) |
Jun 22, 2017 | 7.750 | 8.150 | 7.700 | 7.900 | 348,105 | +0.05(+0.64%) |
Jun 21, 2017 | 7.050 | 7.900 | 7.050 | 7.850 | 683,644 | +0.80(+11.35%) |
Jun 20, 2017 | 7.000 | 7.050 | 6.900 | 7.050 | 217,202 | +0.05(+0.71%) |
Jun 19, 2017 | 7.100 | 7.150 | 6.950 | 7.000 | 225,742 | -0.10(-1.41%) |
Jun 16, 2017 | 7.000 | 7.125 | 6.950 | 7.100 | 344,642 | +0.15(+2.16%) |
Jun 15, 2017 | 7.000 | 7.050 | 6.850 | 6.950 | 66,415 | -0.05(-0.71%) |
Jun 14, 2017 | 7.050 | 7.100 | 6.900 | 7.000 | 207,979 | +0.00(+0.00%) |
Jun 13, 2017 | 6.650 | 7.075 | 6.650 | 7.000 | 94,585 | +0.35(+5.26%) |
Jun 12, 2017 | 6.650 | 6.800 | 6.650 | 6.650 | 76,682 | -0.05(-0.75%) |
Jun 09, 2017 | 6.950 | 6.950 | 6.650 | 6.700 | 48,140 | -0.05(-0.74%) |
Jun 08, 2017 | 6.800 | 6.850 | 6.550 | 6.750 | 88,720 | -0.10(-1.46%) |
Jun 07, 2017 | 6.900 | 6.950 | 6.750 | 6.850 | 61,369 | -0.10(-1.44%) |
Jun 06, 2017 | 7.100 | 7.100 | 6.900 | 6.950 | 28,086 | -0.05(-0.71%) |
Jun 05, 2017 | 7.000 | 7.050 | 6.850 | 7.000 | 446,604 | -0.05(-0.71%) |
Jun 02, 2017 | 7.000 | 7.050 | 6.850 | 7.050 | 78,702 | +0.10(+1.44%) |
Jun 01, 2017 | 6.800 | 7.000 | 6.800 | 6.950 | 77,050 | +0.15(+2.21%) |
May 31, 2017 | 7.000 | 7.050 | 6.650 | 6.800 | 55,128 | -0.20(-2.86%) |
May 30, 2017 | 7.150 | 7.150 | 6.950 | 7.000 | 52,382 | -0.15(-2.10%) |
May 26, 2017 | 7.050 | 7.200 | 7.035 | 7.150 | 134,066 | +0.10(+1.42%) |
May 25, 2017 | 7.050 | 7.050 | 6.950 | 7.050 | 49,379 | +0.05(+0.71%) |
May 24, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 105,844 | +0.10(+1.45%) |
May 23, 2017 | 6.950 | 6.950 | 6.700 | 6.900 | 53,564 | -0.05(-0.72%) |
May 22, 2017 | 7.000 | 7.000 | 6.850 | 6.950 | 44,379 | -0.05(-0.71%) |
May 19, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 112,064 | +0.00(+0.00%) |
May 18, 2017 | 7.000 | 7.000 | 6.850 | 7.000 | 35,162 | +0.10(+1.45%) |
May 17, 2017 | 7.000 | 7.100 | 6.900 | 6.900 | 44,785 | -0.15(-2.13%) |
May 16, 2017 | 7.100 | 7.100 | 6.950 | 7.050 | 80,968 | +0.00(+0.00%) |
May 15, 2017 | 7.000 | 7.150 | 7.000 | 7.050 | 75,612 | +0.05(+0.71%) |
May 12, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 74,822 | +0.05(+0.72%) |
May 11, 2017 | 7.000 | 7.000 | 6.725 | 6.950 | 207,778 | -0.05(-0.71%) |
May 10, 2017 | 6.650 | 7.000 | 6.650 | 7.000 | 53,832 | +0.30(+4.48%) |
May 09, 2017 | 6.700 | 6.750 | 6.600 | 6.700 | 56,164 | +0.05(+0.75%) |
May 08, 2017 | 6.850 | 6.850 | 6.600 | 6.650 | 63,193 | -0.25(-3.62%) |
May 05, 2017 | 6.800 | 7.000 | 6.800 | 6.900 | 40,943 | +0.10(+1.47%) |
May 04, 2017 | 6.800 | 6.950 | 6.750 | 6.800 | 45,713 | -0.15(-2.16%) |
May 03, 2017 | 6.700 | 6.950 | 6.650 | 6.950 | 50,204 | +0.30(+4.51%) |
May 02, 2017 | 6.650 | 6.750 | 6.500 | 6.650 | 50,837 | +0.00(+0.00%) |
May 01, 2017 | 6.950 | 6.950 | 6.600 | 6.650 | 54,793 | -0.30(-4.32%) |
Apr 28, 2017 | 7.000 | 7.050 | 6.800 | 6.950 | 66,883 | -0.05(-0.71%) |
Apr 27, 2017 | 6.850 | 7.000 | 6.850 | 7.000 | 43,684 | +0.10(+1.45%) |
Apr 26, 2017 | 6.900 | 7.000 | 6.789 | 6.900 | 63,255 | +0.05(+0.73%) |
Apr 25, 2017 | 7.050 | 7.150 | 6.700 | 6.850 | 104,716 | -0.30(-4.20%) |
Apr 24, 2017 | 7.150 | 7.150 | 7.000 | 7.150 | 81,531 | +0.00(+0.00%) |
Apr 21, 2017 | 6.900 | 7.150 | 6.900 | 7.150 | 105,197 | +0.20(+2.88%) |
Apr 20, 2017 | 6.950 | 7.100 | 6.550 | 6.950 | 128,114 | -0.05(-0.71%) |
Apr 19, 2017 | 7.050 | 7.150 | 6.900 | 7.000 | 69,673 | -0.10(-1.41%) |
Apr 18, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 34,354 | -0.05(-0.70%) |
Apr 17, 2017 | 7.200 | 7.300 | 7.100 | 7.150 | 241,965 | +0.00(+0.00%) |
Apr 13, 2017 | 7.150 | 7.200 | 7.100 | 7.150 | 32,745 | -0.05(-0.69%) |
Apr 12, 2017 | 7.150 | 7.200 | 6.950 | 7.200 | 94,534 | +0.00(+0.00%) |
Apr 11, 2017 | 7.300 | 7.350 | 7.200 | 7.200 | 67,804 | -0.05(-0.69%) |
Apr 10, 2017 | 7.300 | 7.400 | 7.250 | 7.250 | 46,258 | -0.05(-0.68%) |
Apr 07, 2017 | 7.450 | 7.550 | 7.200 | 7.300 | 325,544 | -0.15(-2.01%) |
Apr 06, 2017 | 6.950 | 7.550 | 6.950 | 7.450 | 301,027 | +0.45(+6.43%) |
Apr 05, 2017 | 7.100 | 7.200 | 6.800 | 7.000 | 169,819 | -0.15(-2.10%) |
Apr 04, 2017 | 7.200 | 7.500 | 7.100 | 7.150 | 136,305 | -0.10(-1.38%) |
Apr 03, 2017 | 7.100 | 7.450 | 7.050 | 7.250 | 146,128 | +0.20(+2.84%) |
Mar 31, 2017 | 7.050 | 7.400 | 7.000 | 7.050 | 469,294 | -0.05(-0.70%) |
Mar 30, 2017 | 7.100 | 7.100 | 7.050 | 7.100 | 50,518 | +0.05(+0.71%) |
Mar 29, 2017 | 6.950 | 7.100 | 6.950 | 7.050 | 63,355 | +0.05(+0.71%) |
Mar 28, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 76,845 | -0.10(-1.41%) |
Mar 27, 2017 | 7.050 | 7.200 | 6.950 | 7.100 | 148,448 | -0.10(-1.39%) |
Mar 24, 2017 | 6.850 | 7.250 | 6.850 | 7.200 | 271,817 | +0.30(+4.35%) |
Mar 23, 2017 | 6.950 | 7.100 | 6.800 | 6.900 | 42,273 | -0.05(-0.72%) |
Mar 22, 2017 | 7.150 | 7.250 | 6.800 | 6.950 | 72,391 | -0.25(-3.47%) |
Mar 21, 2017 | 7.100 | 7.450 | 6.850 | 7.200 | 149,825 | +0.20(+2.86%) |
Mar 20, 2017 | 6.800 | 7.100 | 6.655 | 7.000 | 76,971 | +0.20(+2.94%) |
Mar 17, 2017 | 7.150 | 7.215 | 6.763 | 6.800 | 125,971 | -0.25(-3.55%) |
Mar 16, 2017 | 7.000 | 7.250 | 6.700 | 7.050 | 95,909 | +0.10(+1.44%) |
Mar 15, 2017 | 6.550 | 7.000 | 6.500 | 6.950 | 681,287 | +0.40(+6.11%) |
Mar 14, 2017 | 6.350 | 6.600 | 6.100 | 6.550 | 65,179 | +0.15(+2.34%) |
Mar 13, 2017 | 6.150 | 6.500 | 6.150 | 6.400 | 68,318 | +0.20(+3.23%) |
Mar 10, 2017 | 6.250 | 6.300 | 6.150 | 6.200 | 41,555 | +0.00(+0.00%) |
Mar 09, 2017 | 6.150 | 6.300 | 6.150 | 6.200 | 25,278 | +0.05(+0.81%) |
Mar 08, 2017 | 5.950 | 6.300 | 5.900 | 6.150 | 99,895 | +0.15(+2.50%) |
Mar 07, 2017 | 6.150 | 6.150 | 6.000 | 6.000 | 54,493 | -0.10(-1.64%) |
Mar 06, 2017 | 6.100 | 6.250 | 6.050 | 6.100 | 45,230 | +0.05(+0.83%) |
Mar 03, 2017 | 6.000 | 6.200 | 6.000 | 6.050 | 51,409 | +0.10(+1.68%) |
Mar 02, 2017 | 5.300 | 6.050 | 5.300 | 5.950 | 76,886 | +0.60(+11.21%) |
Mar 01, 2017 | 5.350 | 5.450 | 5.200 | 5.350 | 43,622 | +0.15(+2.88%) |
Feb 28, 2017 | 5.350 | 5.350 | 5.200 | 5.200 | 78,463 | -0.10(-1.89%) |
Feb 27, 2017 | 5.250 | 5.350 | 5.200 | 5.300 | 100,083 | +0.05(+0.95%) |
Feb 24, 2017 | 5.250 | 5.400 | 5.250 | 5.250 | 27,004 | -0.05(-0.94%) |
Feb 23, 2017 | 5.800 | 5.850 | 5.000 | 5.300 | 281,014 | -0.50(-8.62%) |
Feb 22, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 42,188 | -0.15(-2.52%) |
Feb 21, 2017 | 6.100 | 6.200 | 5.850 | 5.950 | 24,645 | -0.05(-0.83%) |
Feb 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.20(-3.23%) | |
Feb 16, 2017 | 6.300 | 6.332 | 6.050 | 6.200 | 31,452 | -0.05(-0.80%) |
Feb 15, 2017 | 6.250 | 6.250 | 6.094 | 6.250 | 48,586 | +0.05(+0.81%) |
Feb 14, 2017 | 6.250 | 6.250 | 6.000 | 6.200 | 44,069 | -0.05(-0.80%) |
Feb 13, 2017 | 6.350 | 6.350 | 6.150 | 6.250 | 58,172 | -0.05(-0.79%) |
Feb 10, 2017 | 6.300 | 6.300 | 6.200 | 6.300 | 49,969 | +0.00(+0.00%) |
Feb 09, 2017 | 6.300 | 6.300 | 6.200 | 6.300 | 41,855 | -0.05(-0.79%) |
Feb 08, 2017 | 6.300 | 6.350 | 6.150 | 6.350 | 240,260 | +0.00(+0.00%) |
Feb 07, 2017 | 6.550 | 6.550 | 6.105 | 6.350 | 694,141 | -0.05(-0.78%) |
Feb 06, 2017 | 6.850 | 6.850 | 5.800 | 6.400 | 147,515 | +0.10(+1.59%) |
Feb 03, 2017 | 6.450 | 6.450 | 6.200 | 6.300 | 193,089 | -0.20(-3.08%) |
Feb 02, 2017 | 6.500 | 6.600 | 6.350 | 6.500 | 62,815 | +0.10(+1.56%) |
Feb 01, 2017 | 6.550 | 6.650 | 6.300 | 6.400 | 81,199 | -0.15(-2.29%) |
Jan 31, 2017 | 6.400 | 6.750 | 6.150 | 6.550 | 42,679 | +0.10(+1.55%) |
Jan 30, 2017 | 6.600 | 6.600 | 6.450 | 6.450 | 38,242 | -0.15(-2.27%) |
Jan 27, 2017 | 6.550 | 6.850 | 6.550 | 6.600 | 56,706 | +0.05(+0.76%) |
Jan 26, 2017 | 6.550 | 6.600 | 6.500 | 6.550 | 57,572 | +0.15(+2.34%) |
Jan 25, 2017 | 6.500 | 6.500 | 6.250 | 6.400 | 56,307 | +0.05(+0.79%) |
Jan 24, 2017 | 6.350 | 6.450 | 6.250 | 6.350 | 56,305 | -0.05(-0.78%) |
Jan 23, 2017 | 6.550 | 6.650 | 6.150 | 6.400 | 47,970 | -0.05(-0.78%) |
Jan 20, 2017 | 6.850 | 6.991 | 6.000 | 6.450 | 113,772 | -0.25(-3.73%) |
Jan 19, 2017 | 6.550 | 6.750 | 6.425 | 6.700 | 65,049 | +0.20(+3.08%) |
Jan 18, 2017 | 6.400 | 6.650 | 6.200 | 6.500 | 53,636 | +0.00(+0.00%) |
Jan 17, 2017 | 6.450 | 7.100 | 6.300 | 6.500 | 180,757 | +0.20(+3.17%) |
Jan 13, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.55(+9.57%) | |
Jan 12, 2017 | 5.600 | 5.750 | 5.450 | 5.750 | 30,665 | +0.05(+0.88%) |
Jan 11, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 29,880 | -0.05(-0.87%) |
Jan 10, 2017 | 5.650 | 5.750 | 5.650 | 5.750 | 65,917 | +0.10(+1.77%) |
Jan 09, 2017 | 5.550 | 5.650 | 5.300 | 5.650 | 219,401 | +0.30(+5.61%) |
Jan 06, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 31,753 | +0.05(+0.94%) |
Jan 05, 2017 | 5.150 | 5.350 | 5.100 | 5.300 | 46,345 | +0.20(+3.92%) |
Jan 04, 2017 | 5.250 | 5.400 | 4.800 | 5.100 | 217,182 | -0.05(-0.97%) |
Jan 03, 2017 | 4.500 | 5.150 | 4.350 | 5.150 | 92,309 | +0.90(+21.18%) |
Dec 30, 2016 | 4.250 | 4.250 | 4.250 | 0 | -0.12(-2.86%) | |
Dec 29, 2016 | 4.400 | 4.550 | 4.300 | 4.375 | 31,139 | +0.03(+0.57%) |
Dec 28, 2016 | 4.600 | 4.600 | 4.300 | 4.350 | 25,651 | -0.25(-5.43%) |
Dec 27, 2016 | 4.750 | 4.850 | 4.600 | 4.600 | 15,380 | -0.25(-5.15%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Dec 22, 2016 | 4.750 | 4.950 | 4.475 | 4.800 | 4,651 | +0.00(+0.00%) |
Dec 21, 2016 | 4.900 | 4.900 | 4.700 | 4.800 | 12,730 | +0.00(+0.00%) |
Dec 20, 2016 | 4.750 | 4.900 | 4.700 | 4.800 | 28,199 | -0.05(-1.03%) |
Dec 19, 2016 | 4.950 | 5.000 | 4.750 | 4.850 | 27,654 | -0.15(-3.00%) |
Dec 16, 2016 | 4.900 | 5.000 | 4.700 | 5.000 | 42,987 | +0.00(+0.00%) |
Dec 15, 2016 | 4.800 | 5.000 | 4.719 | 5.000 | 36,395 | +0.20(+4.17%) |
Dec 14, 2016 | 4.650 | 5.000 | 4.550 | 4.800 | 28,748 | +0.05(+1.05%) |
Dec 13, 2016 | 4.800 | 4.850 | 4.650 | 4.750 | 17,346 | +0.00(+0.00%) |
Dec 12, 2016 | 4.750 | 5.150 | 4.700 | 4.750 | 64,004 | +0.10(+2.15%) |
Dec 09, 2016 | 4.100 | 4.650 | 4.100 | 4.650 | 32,961 | +0.50(+12.05%) |
Dec 08, 2016 | 4.150 | 4.250 | 4.100 | 4.150 | 71,671 | +0.00(+0.00%) |
Dec 07, 2016 | 4.250 | 4.250 | 4.150 | 4.150 | 26,728 | -0.05(-1.19%) |
Dec 06, 2016 | 4.050 | 4.300 | 4.000 | 4.200 | 20,039 | +0.15(+3.70%) |
Dec 05, 2016 | 3.900 | 4.100 | 3.900 | 4.050 | 20,843 | +0.09(+2.40%) |
Dec 02, 2016 | 4.100 | 4.242 | 3.950 | 3.955 | 64,824 | -0.09(-2.35%) |
Dec 01, 2016 | 4.200 | 4.500 | 4.000 | 4.050 | 57,113 | -0.20(-4.71%) |
Nov 30, 2016 | 4.400 | 4.750 | 4.200 | 4.250 | 61,757 | -0.10(-2.30%) |
Nov 29, 2016 | 4.850 | 4.995 | 4.350 | 4.350 | 43,208 | -0.45(-9.38%) |
Nov 28, 2016 | 4.500 | 4.900 | 4.200 | 4.800 | 76,132 | +0.35(+7.87%) |
Nov 25, 2016 | 4.550 | 4.650 | 4.300 | 4.450 | 10,225 | -0.05(-1.11%) |
Nov 23, 2016 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
Nov 22, 2016 | 4.250 | 4.550 | 4.150 | 4.200 | 34,037 | -0.10(-2.33%) |
Nov 21, 2016 | 4.350 | 4.400 | 4.100 | 4.300 | 135,946 | -0.05(-1.15%) |
Nov 18, 2016 | 4.500 | 4.700 | 4.050 | 4.350 | 1,933,371 | -0.25(-5.43%) |
Nov 17, 2016 | 4.400 | 4.600 | 4.400 | 4.600 | 23,568 | +0.10(+2.22%) |
Nov 16, 2016 | 4.400 | 4.500 | 4.300 | 4.500 | 55,555 | +0.05(+1.12%) |
Nov 15, 2016 | 4.550 | 4.652 | 4.100 | 4.450 | 94,795 | -0.15(-3.26%) |
Nov 14, 2016 | 4.828 | 4.850 | 4.350 | 4.600 | 43,940 | -0.18(-3.66%) |
Nov 11, 2016 | 5.000 | 5.100 | 4.650 | 4.775 | 75,889 | -0.27(-5.45%) |
Nov 10, 2016 | 5.350 | 5.400 | 4.975 | 5.050 | 74,532 | -0.35(-6.48%) |
Nov 09, 2016 | 5.200 | 5.400 | 5.200 | 5.400 | 10,938 | +0.05(+0.93%) |
Nov 08, 2016 | 5.150 | 5.400 | 5.060 | 5.350 | 44,801 | +0.25(+4.90%) |
Nov 07, 2016 | 5.100 | 5.350 | 5.050 | 5.100 | 264,648 | +0.15(+3.03%) |
Nov 04, 2016 | 5.000 | 5.120 | 4.900 | 4.950 | 84,615 | -0.15(-2.94%) |
Nov 03, 2016 | 5.000 | 5.200 | 5.000 | 5.100 | 17,641 | +0.05(+0.99%) |
Nov 02, 2016 | 5.250 | 5.400 | 5.050 | 5.050 | 17,921 | -0.17(-3.35%) |