Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.164 | 8.164 | 8.017 | 8.135 | 12,130 | +0.21(+2.59%) |
Aug 30, 2017 | 7.785 | 7.929 | 7.785 | 7.929 | 7,542 | -0.06(-0.74%) |
Aug 29, 2017 | 8.077 | 8.077 | 7.938 | 7.988 | 18,431 | -0.11(-1.42%) |
Aug 28, 2017 | 7.811 | 8.278 | 7.753 | 8.103 | 60,566 | +0.29(+3.73%) |
Aug 25, 2017 | 7.695 | 7.811 | 7.526 | 7.811 | 16,432 | +0.14(+1.78%) |
Aug 24, 2017 | 7.339 | 7.675 | 7.298 | 7.675 | 20,427 | +0.33(+4.49%) |
Aug 23, 2017 | 7.374 | 7.374 | 7.287 | 7.345 | 9,813 | -0.02(-0.28%) |
Aug 22, 2017 | 7.361 | 7.366 | 7.361 | 7.366 | 1,380 | +0.14(+1.90%) |
Aug 21, 2017 | 7.403 | 7.403 | 7.229 | 7.229 | 8,810 | -0.12(-1.59%) |
Aug 18, 2017 | 7.258 | 7.345 | 7.258 | 7.345 | 8,167 | +0.12(+1.61%) |
Aug 17, 2017 | 7.287 | 7.287 | 7.229 | 7.229 | 6,968 | +0.06(+0.81%) |
Aug 16, 2017 | 7.170 | 7.170 | 7.170 | 7.170 | 1,687 | -0.09(-1.20%) |
Aug 15, 2017 | 7.112 | 7.258 | 7.083 | 7.258 | 5,834 | +0.09(+1.22%) |
Aug 14, 2017 | 7.083 | 7.249 | 6.995 | 7.170 | 4,396 | +0.12(+1.65%) |
Aug 11, 2017 | 7.025 | 7.083 | 7.017 | 7.054 | 9,572 | -0.06(-0.82%) |
Aug 10, 2017 | 7.083 | 7.112 | 7.025 | 7.112 | 3,015 | +0.03(+0.41%) |
Aug 09, 2017 | 6.966 | 7.141 | 6.966 | 7.083 | 9,000 | -0.06(-0.82%) |
Aug 08, 2017 | 7.170 | 7.170 | 7.006 | 7.141 | 4,110 | +0.04(+0.61%) |
Aug 07, 2017 | 6.966 | 7.170 | 6.904 | 7.098 | 6,916 | +0.17(+2.51%) |
Aug 04, 2017 | 6.995 | 7.022 | 6.850 | 6.924 | 16,147 | -0.13(-1.84%) |
Aug 03, 2017 | 7.025 | 7.054 | 6.977 | 7.054 | 2,326 | +0.05(+0.69%) |
Aug 02, 2017 | 7.240 | 7.240 | 6.998 | 7.006 | 8,491 | -0.14(-1.90%) |
Aug 01, 2017 | 7.433 | 7.433 | 7.141 | 7.141 | 13,956 | -0.26(-3.54%) |
Jul 31, 2017 | 7.403 | 7.578 | 7.345 | 7.403 | 9,685 | -0.09(-1.17%) |
Jul 28, 2017 | 7.491 | 7.491 | 7.491 | 7.491 | 1,850 | +0.20(+2.76%) |
Jul 27, 2017 | 7.549 | 7.586 | 7.290 | 7.290 | 5,141 | -0.16(-2.18%) |
Jul 26, 2017 | 7.452 | 7.539 | 7.250 | 7.452 | 17,943 | +0.06(+0.78%) |
Jul 25, 2017 | 7.395 | 7.568 | 7.333 | 7.395 | 18,561 | +0.14(+1.99%) |
Jul 24, 2017 | 7.395 | 7.395 | 7.124 | 7.250 | 23,134 | -0.06(-0.79%) |
Jul 21, 2017 | 7.164 | 7.510 | 7.129 | 7.308 | 27,900 | +0.32(+4.55%) |
Jul 20, 2017 | 6.817 | 7.135 | 6.730 | 6.990 | 44,237 | +0.26(+3.86%) |
Jul 19, 2017 | 6.681 | 6.759 | 6.681 | 6.730 | 45,914 | +0.06(+0.87%) |
Jul 18, 2017 | 6.672 | 6.701 | 6.644 | 6.672 | 5,617 | +0.03(+0.43%) |
Jul 17, 2017 | 6.644 | 6.742 | 6.644 | 6.644 | 5,426 | -0.06(-0.86%) |
Jul 14, 2017 | 6.644 | 6.756 | 6.644 | 6.701 | 12,084 | +0.03(+0.43%) |
Jul 13, 2017 | 6.730 | 6.730 | 6.672 | 6.672 | 4,270 | -0.09(-1.28%) |
Jul 12, 2017 | 6.672 | 6.774 | 6.646 | 6.759 | 11,280 | +0.06(+0.86%) |
Jul 11, 2017 | 6.701 | 6.730 | 6.644 | 6.701 | 22,598 | -0.05(-0.72%) |
Jul 10, 2017 | 6.788 | 6.788 | 6.698 | 6.750 | 9,973 | +0.05(+0.72%) |
Jul 07, 2017 | 6.817 | 6.817 | 6.701 | 6.701 | 2,615 | -0.12(-1.69%) |
Jul 06, 2017 | 6.788 | 6.847 | 6.701 | 6.817 | 20,475 | -0.03(-0.42%) |
Jul 05, 2017 | 6.904 | 6.904 | 6.759 | 6.846 | 7,143 | +0.06(+0.85%) |
Jul 03, 2017 | 6.839 | 6.867 | 6.788 | 6.788 | 2,762 | +0.03(+0.43%) |
Jun 30, 2017 | 6.730 | 6.814 | 6.672 | 6.759 | 11,594 | -0.06(-0.85%) |
Jun 29, 2017 | 6.990 | 6.990 | 6.615 | 6.817 | 10,088 | -0.04(-0.56%) |
Jun 28, 2017 | 6.914 | 6.987 | 6.817 | 6.856 | 12,679 | -0.08(-1.12%) |
Jun 27, 2017 | 6.962 | 7.048 | 6.934 | 6.934 | 9,205 | -0.06(-0.82%) |
Jun 26, 2017 | 6.934 | 7.160 | 6.934 | 6.991 | 7,193 | +0.12(+1.71%) |
Jun 23, 2017 | 6.760 | 6.873 | 6.760 | 6.873 | 2,921 | +0.08(+1.22%) |
Jun 22, 2017 | 6.704 | 6.876 | 6.648 | 6.790 | 14,591 | +0.09(+1.28%) |
Jun 21, 2017 | 6.733 | 6.905 | 6.676 | 6.704 | 6,762 | -0.11(-1.68%) |
Jun 20, 2017 | 6.676 | 6.905 | 6.502 | 6.819 | 11,003 | +0.14(+2.15%) |
Jun 19, 2017 | 6.962 | 6.962 | 6.446 | 6.676 | 34,321 | -0.23(-3.32%) |
Jun 16, 2017 | 6.991 | 7.001 | 6.819 | 6.905 | 14,142 | -0.09(-1.23%) |
Jun 15, 2017 | 7.392 | 7.392 | 6.991 | 6.991 | 42,246 | -0.46(-6.15%) |
Jun 14, 2017 | 7.592 | 7.592 | 7.392 | 7.449 | 11,053 | -0.06(-0.76%) |
Jun 13, 2017 | 7.645 | 7.681 | 7.478 | 7.507 | 8,540 | -0.17(-2.20%) |
Jun 12, 2017 | 7.621 | 7.793 | 7.595 | 7.676 | 10,516 | -0.06(-0.74%) |
Jun 09, 2017 | 7.541 | 7.736 | 7.541 | 7.733 | 8,746 | +0.21(+2.82%) |
Jun 08, 2017 | 7.421 | 7.626 | 7.421 | 7.521 | 13,762 | +0.04(+0.57%) |
Jun 07, 2017 | 7.564 | 7.564 | 7.460 | 7.478 | 5,050 | -0.03(-0.38%) |
Jun 06, 2017 | 7.507 | 7.721 | 7.507 | 7.507 | 6,666 | -0.06(-0.82%) |
Jun 05, 2017 | 7.641 | 7.641 | 7.492 | 7.568 | 5,502 | -0.14(-1.80%) |
Jun 02, 2017 | 7.592 | 7.762 | 7.592 | 7.707 | 5,994 | +0.26(+3.46%) |
Jun 01, 2017 | 7.019 | 7.564 | 7.019 | 7.449 | 25,472 | +0.37(+5.26%) |
May 31, 2017 | 7.916 | 7.957 | 7.077 | 7.077 | 48,532 | -1.00(-12.41%) |
May 30, 2017 | 8.389 | 8.509 | 7.879 | 8.080 | 31,702 | -0.43(-5.05%) |
May 26, 2017 | 8.481 | 8.509 | 8.423 | 8.509 | 4,134 | +0.15(+1.80%) |
May 25, 2017 | 8.359 | 8.493 | 8.359 | 8.359 | 7,577 | +0.00(+0.00%) |
May 24, 2017 | 8.473 | 8.473 | 8.333 | 8.359 | 3,205 | -0.06(-0.68%) |
May 23, 2017 | 8.429 | 8.429 | 8.348 | 8.416 | 5,284 | -0.09(-1.00%) |
May 22, 2017 | 8.291 | 8.501 | 8.173 | 8.501 | 8,671 | +0.12(+1.42%) |
May 19, 2017 | 8.188 | 8.444 | 8.046 | 8.382 | 23,316 | +0.19(+2.36%) |
May 18, 2017 | 8.075 | 8.245 | 8.075 | 8.188 | 12,278 | +0.06(+0.70%) |
May 17, 2017 | 8.274 | 8.274 | 8.103 | 8.132 | 13,080 | -0.14(-1.72%) |
May 16, 2017 | 8.103 | 8.401 | 8.014 | 8.274 | 8,349 | +0.03(+0.34%) |
May 15, 2017 | 8.217 | 8.498 | 7.979 | 8.245 | 10,338 | +0.06(+0.69%) |
May 12, 2017 | 7.904 | 8.188 | 7.893 | 8.188 | 14,191 | +0.45(+5.88%) |
May 11, 2017 | 7.534 | 7.904 | 7.534 | 7.734 | 13,373 | +0.20(+2.64%) |
May 09, 2017 | 7.534 | 532 | -0.27(-3.47%) | |||
May 08, 2017 | 7.818 | 7.904 | 7.787 | 7.805 | 2,753 | +0.01(+0.19%) |
May 05, 2017 | 7.762 | 7.847 | 7.751 | 7.790 | 16,528 | +0.01(+0.15%) |
May 04, 2017 | 8.018 | 8.359 | 7.534 | 7.778 | 33,400 | -0.32(-4.01%) |
May 03, 2017 | 8.274 | 8.302 | 7.961 | 8.103 | 8,785 | -0.11(-1.38%) |
May 02, 2017 | 8.188 | 8.444 | 8.160 | 8.217 | 8,212 | -0.06(-0.69%) |
May 01, 2017 | 8.387 | 8.663 | 8.107 | 8.274 | 16,746 | -0.06(-0.68%) |
Apr 28, 2017 | 8.416 | 8.530 | 8.245 | 8.331 | 7,801 | -0.14(-1.68%) |
Apr 27, 2017 | 8.501 | 8.643 | 8.188 | 8.473 | 12,740 | -0.09(-1.00%) |
Apr 26, 2017 | 8.814 | 8.842 | 8.658 | 8.558 | 34,928 | -0.39(-4.34%) |
Apr 25, 2017 | 8.468 | 9.396 | 8.440 | 8.946 | 42,898 | +0.51(+6.00%) |
Apr 24, 2017 | 8.749 | 8.946 | 8.440 | 8.440 | 23,890 | -0.39(-4.46%) |
Apr 21, 2017 | 8.496 | 9.228 | 8.496 | 8.834 | 53,482 | +0.23(+2.61%) |
Apr 20, 2017 | 8.468 | 8.974 | 8.468 | 8.609 | 34,877 | +0.17(+2.00%) |
Apr 19, 2017 | 8.130 | 8.468 | 8.074 | 8.440 | 41,067 | +0.45(+5.63%) |
Apr 18, 2017 | 7.568 | 8.156 | 7.568 | 7.990 | 44,195 | +0.20(+2.53%) |
Apr 17, 2017 | 7.540 | 7.821 | 7.455 | 7.793 | 20,120 | +0.08(+1.09%) |
Apr 13, 2017 | 7.793 | 7.793 | 7.441 | 7.708 | 12,727 | -0.03(-0.36%) |
Apr 12, 2017 | 7.708 | 7.765 | 7.680 | 7.736 | 10,050 | +0.06(+0.73%) |
Apr 11, 2017 | 7.877 | 7.877 | 7.427 | 7.680 | 51,884 | -0.12(-1.48%) |
Apr 10, 2017 | 7.877 | 7.990 | 7.764 | 7.796 | 19,639 | -0.03(-0.32%) |
Apr 07, 2017 | 7.427 | 7.821 | 7.427 | 7.821 | 14,147 | +0.11(+1.46%) |
Apr 06, 2017 | 7.652 | 7.708 | 7.494 | 7.708 | 10,151 | +0.14(+1.86%) |
Apr 05, 2017 | 7.596 | 7.829 | 7.557 | 7.568 | 14,456 | -0.08(-1.10%) |
Apr 04, 2017 | 7.599 | 7.849 | 7.036 | 7.652 | 51,397 | +0.20(+2.64%) |
Apr 03, 2017 | 7.452 | 7.593 | 7.314 | 7.455 | 14,492 | +0.00(+0.00%) |
Mar 31, 2017 | 7.286 | 7.511 | 7.033 | 7.455 | 15,467 | +0.06(+0.76%) |
Mar 30, 2017 | 7.540 | 7.839 | 7.399 | 7.399 | 34,031 | -0.11(-1.50%) |
Mar 29, 2017 | 7.202 | 7.540 | 7.033 | 7.511 | 41,697 | +0.37(+5.19%) |
Mar 28, 2017 | 7.144 | 7.199 | 7.088 | 7.141 | 15,839 | -0.00(-0.01%) |
Mar 27, 2017 | 7.005 | 7.182 | 6.838 | 7.142 | 29,823 | +0.33(+4.87%) |
Mar 24, 2017 | 6.949 | 7.020 | 6.785 | 6.810 | 10,139 | -0.14(-2.00%) |
Mar 23, 2017 | 7.033 | 7.033 | 6.755 | 6.949 | 26,105 | -0.19(-2.72%) |
Mar 22, 2017 | 7.311 | 7.311 | 6.783 | 7.144 | 28,864 | -0.11(-1.53%) |
Mar 21, 2017 | 7.131 | 7.325 | 6.897 | 7.255 | 36,904 | +0.25(+3.57%) |
Mar 20, 2017 | 6.477 | 7.108 | 6.477 | 7.005 | 40,597 | +0.53(+8.15%) |
Mar 17, 2017 | 6.477 | 6.505 | 6.449 | 6.477 | 7,549 | +0.00(+0.00%) |
Mar 16, 2017 | 6.366 | 6.477 | 6.338 | 6.477 | 3,894 | +0.19(+3.10%) |
Mar 15, 2017 | 6.333 | 6.393 | 6.282 | 6.282 | 1,913 | -0.08(-1.31%) |
Mar 14, 2017 | 6.261 | 6.393 | 6.227 | 6.366 | 23,343 | +0.14(+2.19%) |
Mar 13, 2017 | 6.143 | 6.282 | 6.143 | 6.229 | 5,018 | +0.00(+0.04%) |
Mar 10, 2017 | 6.143 | 6.227 | 6.143 | 6.227 | 15,620 | +0.08(+1.36%) |
Mar 09, 2017 | 6.143 | 6.215 | 6.143 | 6.143 | 10,912 | +0.00(+0.00%) |
Mar 08, 2017 | 6.227 | 6.227 | 6.143 | 6.143 | 8,583 | -0.09(-1.44%) |
Mar 07, 2017 | 6.254 | 6.291 | 6.143 | 6.233 | 11,688 | -0.02(-0.30%) |
Mar 06, 2017 | 6.150 | 6.252 | 6.088 | 6.252 | 18,600 | +0.16(+2.69%) |
Mar 03, 2017 | 6.121 | 6.143 | 6.088 | 6.088 | 4,180 | +0.06(+0.92%) |
Mar 02, 2017 | 6.143 | 6.254 | 6.032 | 6.032 | 23,075 | -0.07(-1.12%) |
Mar 01, 2017 | 6.227 | 6.227 | 6.088 | 6.100 | 2,144 | +0.10(+1.60%) |
Feb 28, 2017 | 6.199 | 6.254 | 6.004 | 6.004 | 9,673 | -0.17(-2.70%) |
Feb 27, 2017 | 6.310 | 6.381 | 6.115 | 6.171 | 19,494 | -0.08(-1.33%) |
Feb 24, 2017 | 6.143 | 6.338 | 6.143 | 6.254 | 14,699 | +0.06(+1.02%) |
Feb 23, 2017 | 6.164 | 6.274 | 6.054 | 6.191 | 13,707 | +0.08(+1.35%) |
Feb 22, 2017 | 6.577 | 6.665 | 6.109 | 6.109 | 42,402 | -0.58(-8.64%) |
Feb 21, 2017 | 7.292 | 7.375 | 6.632 | 6.687 | 43,635 | -0.63(-8.65%) |
Feb 17, 2017 | 7.320 | 7.320 | 7.320 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.375 | 7.375 | 7.267 | 7.303 | 12,611 | -0.02(-0.23%) |
Feb 15, 2017 | 7.168 | 7.347 | 7.168 | 7.320 | 9,861 | +0.00(+0.04%) |
Feb 14, 2017 | 7.320 | 7.320 | 7.265 | 7.317 | 3,495 | +0.08(+1.10%) |
Feb 13, 2017 | 7.365 | 7.365 | 7.168 | 7.237 | 8,750 | +0.11(+1.54%) |
Feb 10, 2017 | 7.375 | 7.375 | 7.127 | 7.127 | 5,589 | -0.11(-1.52%) |
Feb 09, 2017 | 7.292 | 7.430 | 7.237 | 7.237 | 14,403 | -0.08(-1.13%) |
Feb 08, 2017 | 7.265 | 7.344 | 7.265 | 7.320 | 3,706 | +0.06(+0.76%) |
Feb 07, 2017 | 7.210 | 7.320 | 7.093 | 7.265 | 11,901 | -0.06(-0.75%) |
Feb 06, 2017 | 7.402 | 7.416 | 7.210 | 7.320 | 11,449 | -0.11(-1.48%) |
Feb 03, 2017 | 7.017 | 7.565 | 6.962 | 7.430 | 20,999 | +0.41(+5.88%) |
Feb 02, 2017 | 6.934 | 7.017 | 6.742 | 7.017 | 14,374 | +0.06(+0.79%) |
Feb 01, 2017 | 7.155 | 7.447 | 6.962 | 6.962 | 20,757 | -0.22(-3.07%) |
Jan 31, 2017 | 7.677 | 7.677 | 7.099 | 7.182 | 38,831 | -0.41(-5.43%) |
Jan 30, 2017 | 7.650 | 7.650 | 7.457 | 7.595 | 11,741 | -0.06(-0.72%) |
Jan 27, 2017 | 7.650 | 7.925 | 7.538 | 7.650 | 33,333 | +0.00(+0.05%) |
Jan 26, 2017 | 6.966 | 7.728 | 6.966 | 7.646 | 85,811 | +0.87(+12.85%) |
Jan 25, 2017 | 6.666 | 6.775 | 6.530 | 6.775 | 48,100 | +0.24(+3.75%) |
Jan 24, 2017 | 6.694 | 6.802 | 6.421 | 6.530 | 60,871 | -0.05(-0.83%) |
Jan 23, 2017 | 6.911 | 6.911 | 6.367 | 6.585 | 53,332 | -0.05(-0.82%) |
Jan 20, 2017 | 6.530 | 6.793 | 6.377 | 6.639 | 62,998 | +0.05(+0.82%) |
Jan 19, 2017 | 5.768 | 6.802 | 5.741 | 6.585 | 79,339 | +1.06(+19.22%) |
Jan 18, 2017 | 5.554 | 5.554 | 5.524 | 5.524 | 6,119 | +0.06(+1.09%) |
Jan 17, 2017 | 5.522 | 5.524 | 5.464 | 5.464 | 5,792 | -0.11(-2.05%) |
Jan 13, 2017 | 5.578 | 5.578 | 5.578 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.644 | 5.857 | 5.387 | 5.442 | 15,597 | -0.14(-2.44%) |
Jan 11, 2017 | 5.469 | 5.632 | 5.415 | 5.578 | 9,463 | +0.08(+1.49%) |
Jan 10, 2017 | 5.632 | 5.632 | 5.279 | 5.496 | 75,671 | -0.16(-2.88%) |
Jan 09, 2017 | 5.578 | 5.741 | 5.551 | 5.660 | 9,551 | +0.06(+1.12%) |
Jan 06, 2017 | 5.768 | 5.893 | 5.496 | 5.597 | 36,185 | -0.17(-2.97%) |
Jan 05, 2017 | 5.796 | 6.204 | 5.768 | 5.768 | 23,881 | -0.08(-1.40%) |
Jan 04, 2017 | 5.796 | 5.877 | 5.768 | 5.850 | 9,717 | +0.00(+0.00%) |
Jan 03, 2017 | 5.823 | 5.986 | 5.796 | 5.850 | 26,038 | -0.08(-1.38%) |
Dec 30, 2016 | 5.932 | 5.932 | 5.932 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.741 | 5.796 | 5.741 | 5.768 | 12,377 | +0.00(+0.00%) |
Dec 28, 2016 | 5.823 | 5.850 | 5.632 | 5.768 | 25,035 | -0.10(-1.78%) |
Dec 27, 2016 | 6.277 | 6.466 | 5.792 | 5.873 | 56,528 | -0.46(-7.23%) |
Dec 23, 2016 | 6.331 | 6.331 | 6.331 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.062 | 6.304 | 6.062 | 6.240 | 12,109 | +0.10(+1.58%) |
Dec 21, 2016 | 6.035 | 6.212 | 6.032 | 6.143 | 44,899 | +0.19(+3.17%) |
Dec 20, 2016 | 6.327 | 6.439 | 5.927 | 5.954 | 28,699 | -0.40(-6.36%) |
Dec 19, 2016 | 6.089 | 6.466 | 5.846 | 6.358 | 41,232 | +0.24(+3.96%) |
Dec 16, 2016 | 5.873 | 6.143 | 5.792 | 6.116 | 8,902 | +0.30(+5.09%) |
Dec 15, 2016 | 5.873 | 5.882 | 5.792 | 5.819 | 3,552 | -0.24(-4.00%) |
Dec 14, 2016 | 6.035 | 6.089 | 6.035 | 6.062 | 1,542 | +0.03(+0.45%) |
Dec 13, 2016 | 6.089 | 6.102 | 5.981 | 6.035 | 7,852 | -0.02(-0.36%) |
Dec 12, 2016 | 6.013 | 6.131 | 5.927 | 6.056 | 13,444 | +0.20(+3.49%) |
Dec 09, 2016 | 5.792 | 6.062 | 5.792 | 5.852 | 33,060 | +0.06(+1.03%) |
Dec 08, 2016 | 5.658 | 5.795 | 5.658 | 5.792 | 27,606 | +0.01(+0.14%) |
Dec 07, 2016 | 5.523 | 5.792 | 5.523 | 5.784 | 22,894 | +0.25(+4.57%) |
Dec 06, 2016 | 5.550 | 5.550 | 5.523 | 5.531 | 2,995 | +0.01(+0.15%) |
Dec 05, 2016 | 5.523 | 5.631 | 5.523 | 5.523 | 23,094 | -0.13(-2.33%) |
Dec 02, 2016 | 5.658 | 5.658 | 5.635 | 5.655 | 1,074 | +0.02(+0.38%) |
Dec 01, 2016 | 5.591 | 5.712 | 5.591 | 5.633 | 6,284 | -0.20(-3.46%) |
Nov 30, 2016 | 5.658 | 5.835 | 5.496 | 5.835 | 10,073 | +0.34(+6.12%) |
Nov 29, 2016 | 5.442 | 5.585 | 5.442 | 5.499 | 3,715 | -0.16(-2.76%) |
Nov 23, 2016 | 5.655 | 209 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.417 | 5.577 | 5.417 | 5.521 | 4,320 | +0.02(+0.43%) |
Nov 21, 2016 | 5.657 | 5.657 | 5.337 | 5.497 | 21,373 | -0.08(-1.44%) |
Nov 18, 2016 | 5.506 | 5.593 | 5.417 | 5.577 | 5,000 | +0.19(+3.47%) |
Nov 17, 2016 | 5.219 | 5.514 | 5.219 | 5.390 | 8,116 | +0.19(+3.68%) |
Nov 16, 2016 | 5.102 | 5.199 | 5.101 | 5.199 | 2,036 | +0.21(+4.19%) |
Nov 15, 2016 | 4.777 | 4.990 | 4.777 | 4.990 | 12,059 | +0.19(+3.89%) |
Nov 14, 2016 | 4.857 | 4.857 | 4.803 | 4.803 | 19,983 | -0.03(-0.55%) |
Nov 11, 2016 | 4.803 | 4.883 | 4.803 | 4.830 | 2,552 | +0.00(+0.00%) |
Nov 10, 2016 | 4.990 | 5.017 | 4.790 | 4.830 | 65,760 | -0.03(-0.55%) |
Nov 09, 2016 | 4.750 | 4.937 | 4.750 | 4.857 | 3,310 | +0.04(+0.83%) |
Nov 08, 2016 | 5.116 | 5.116 | 4.803 | 4.817 | 10,519 | -0.25(-5.00%) |
Nov 07, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 1,152 | -0.05(-1.04%) |
Nov 04, 2016 | 5.257 | 5.284 | 5.043 | 5.123 | 2,999 | +0.21(+4.35%) |
Nov 03, 2016 | 5.230 | 5.257 | 4.910 | 4.910 | 9,711 | -0.29(-5.64%) |
Nov 02, 2016 | 5.337 | 5.577 | 4.883 | 5.204 | 146,746 | -0.08(-1.52%) |
Nov 01, 2016 | 5.257 | 5.374 | 5.206 | 5.284 | 7,775 | +0.05(+1.02%) |
Oct 31, 2016 | 5.364 | 5.364 | 5.204 | 5.230 | 16,927 | -0.19(-3.45%) |
Oct 28, 2016 | 5.401 | 5.417 | 5.401 | 5.417 | 1,598 | +0.11(+2.01%) |
Oct 27, 2016 | 5.337 | 5.444 | 5.204 | 5.310 | 15,310 | -0.02(-0.34%) |
Oct 26, 2016 | 5.381 | 5.460 | 5.144 | 5.329 | 17,032 | -0.05(-0.98%) |
Oct 25, 2016 | 5.962 | 6.014 | 5.342 | 5.381 | 58,078 | -0.63(-10.53%) |
Oct 24, 2016 | 6.595 | 6.727 | 5.882 | 6.014 | 47,930 | -0.50(-7.69%) |
Oct 21, 2016 | 6.032 | 6.779 | 6.032 | 6.516 | 45,166 | +0.50(+8.33%) |
Oct 20, 2016 | 5.540 | 6.225 | 5.540 | 6.014 | 40,869 | +0.47(+8.57%) |
Oct 19, 2016 | 4.880 | 5.629 | 4.877 | 5.540 | 74,758 | +0.78(+16.32%) |
Oct 18, 2016 | 4.643 | 4.775 | 4.643 | 4.762 | 6,351 | +0.09(+2.00%) |
Oct 17, 2016 | 4.718 | 4.718 | 4.643 | 4.669 | 3,472 | -0.00(-0.02%) |
Oct 14, 2016 | 4.670 | 4.670 | 4.670 | 4.670 | 551 | -0.10(-2.19%) |
Oct 13, 2016 | 4.600 | 4.801 | 4.590 | 4.775 | 14,725 | +0.18(+4.00%) |
Oct 12, 2016 | 4.748 | 4.748 | 4.591 | 4.591 | 4,359 | -0.29(-5.90%) |
Oct 11, 2016 | 4.878 | 4.878 | 4.878 | 4.878 | 597 | +0.20(+4.37%) |
Oct 10, 2016 | 4.622 | 4.748 | 4.622 | 4.674 | 4,494 | +0.14(+3.02%) |
Oct 07, 2016 | 4.590 | 4.659 | 4.442 | 4.537 | 16,655 | -0.05(-1.03%) |
Oct 06, 2016 | 4.405 | 4.664 | 4.405 | 4.585 | 6,636 | +0.16(+3.59%) |
Oct 05, 2016 | 4.511 | 4.516 | 4.353 | 4.426 | 18,291 | +0.04(+0.83%) |
Oct 04, 2016 | 4.417 | 4.447 | 4.363 | 4.389 | 8,717 | +0.03(+0.60%) |
Oct 03, 2016 | 4.384 | 4.582 | 4.363 | 4.363 | 12,923 | -0.04(-0.84%) |
Sep 30, 2016 | 4.474 | 4.484 | 4.400 | 4.400 | 3,982 | -0.12(-2.57%) |
Sep 29, 2016 | 4.484 | 4.611 | 4.484 | 4.516 | 7,289 | +0.08(+1.78%) |
Sep 28, 2016 | 4.743 | 4.801 | 4.284 | 4.437 | 33,822 | -0.23(-4.87%) |
Sep 27, 2016 | 4.701 | 4.972 | 4.664 | 4.664 | 17,162 | -0.03(-0.56%) |
Sep 26, 2016 | 4.659 | 4.716 | 4.659 | 4.690 | 6,077 | +0.08(+1.65%) |
Sep 23, 2016 | 4.677 | 4.677 | 4.570 | 4.614 | 5,251 | +0.02(+0.51%) |
Sep 22, 2016 | 4.716 | 4.716 | 4.512 | 4.591 | 11,470 | -0.08(-1.79%) |
Sep 21, 2016 | 4.664 | 4.675 | 4.507 | 4.675 | 10,145 | +0.02(+0.34%) |
Sep 20, 2016 | 4.360 | 4.874 | 4.360 | 4.659 | 53,144 | +0.35(+8.15%) |
Sep 19, 2016 | 4.318 | 4.358 | 4.278 | 4.308 | 7,617 | +0.03(+0.67%) |
Sep 16, 2016 | 4.261 | 4.439 | 4.261 | 4.279 | 40,749 | -0.04(-1.03%) |
Sep 15, 2016 | 4.282 | 4.360 | 4.282 | 4.323 | 19,194 | +0.05(+1.23%) |
Sep 14, 2016 | 4.507 | 4.507 | 4.261 | 4.271 | 34,858 | -0.21(-4.79%) |
Sep 13, 2016 | 4.664 | 4.669 | 4.486 | 4.486 | 10,775 | -0.20(-4.36%) |
Sep 12, 2016 | 4.603 | 4.690 | 4.603 | 4.690 | 4,860 | +0.09(+2.05%) |
Sep 09, 2016 | 4.669 | 4.669 | 4.585 | 4.596 | 4,862 | +0.01(+0.11%) |
Sep 08, 2016 | 4.669 | 4.748 | 4.591 | 4.591 | 20,404 | -0.03(-0.57%) |
Sep 07, 2016 | 4.570 | 4.643 | 4.570 | 4.617 | 6,329 | +0.04(+0.80%) |
Sep 06, 2016 | 4.585 | 4.630 | 4.538 | 4.580 | 10,033 | -0.05(-1.13%) |
Sep 02, 2016 | 4.690 | 4.633 | 4.633 | 4.633 | 1,908 | +0.01(+0.11%) |