Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.100 | 8.930 | 7.900 | 8.780 | 44,733 | +0.81(+10.16%) |
Aug 30, 2017 | 7.300 | 8.058 | 7.300 | 7.970 | 44,006 | +0.49(+6.55%) |
Aug 29, 2017 | 7.160 | 7.550 | 7.136 | 7.480 | 40,798 | +0.28(+3.89%) |
Aug 28, 2017 | 7.550 | 7.550 | 7.080 | 7.200 | 13,127 | +0.00(+0.00%) |
Aug 25, 2017 | 7.286 | 7.300 | 7.200 | 7.200 | 5,124 | -0.03(-0.41%) |
Aug 24, 2017 | 7.080 | 7.270 | 7.060 | 7.230 | 4,217 | -0.03(-0.41%) |
Aug 23, 2017 | 6.910 | 7.360 | 6.910 | 7.260 | 42,682 | +0.27(+3.86%) |
Aug 22, 2017 | 7.030 | 7.288 | 6.820 | 6.990 | 31,131 | -0.11(-1.55%) |
Aug 21, 2017 | 7.150 | 7.449 | 7.000 | 7.100 | 23,787 | +0.04(+0.57%) |
Aug 18, 2017 | 6.800 | 7.400 | 6.593 | 7.060 | 51,917 | +0.48(+7.29%) |
Aug 17, 2017 | 6.550 | 6.639 | 6.400 | 6.580 | 10,344 | +0.27(+4.28%) |
Aug 16, 2017 | 6.300 | 6.500 | 6.290 | 6.310 | 11,665 | -0.13(-2.02%) |
Aug 15, 2017 | 6.410 | 6.609 | 6.340 | 6.440 | 3,707 | -0.01(-0.16%) |
Aug 14, 2017 | 6.210 | 6.544 | 6.210 | 6.450 | 11,060 | +0.20(+3.20%) |
Aug 11, 2017 | 6.500 | 6.500 | 6.160 | 6.250 | 5,527 | -0.03(-0.48%) |
Aug 10, 2017 | 6.720 | 6.722 | 6.270 | 6.280 | 13,180 | -0.36(-5.39%) |
Aug 09, 2017 | 6.780 | 6.780 | 6.611 | 6.638 | 8,554 | +0.04(+0.58%) |
Aug 08, 2017 | 6.550 | 6.880 | 6.550 | 6.600 | 17,764 | -0.03(-0.45%) |
Aug 07, 2017 | 6.710 | 6.710 | 6.520 | 6.630 | 20,617 | -0.22(-3.21%) |
Aug 04, 2017 | 6.841 | 7.380 | 6.841 | 6.850 | 20,010 | -0.22(-3.11%) |
Aug 03, 2017 | 7.300 | 7.380 | 6.880 | 7.070 | 64,378 | -0.25(-3.42%) |
Aug 02, 2017 | 7.550 | 7.650 | 7.260 | 7.320 | 21,920 | -0.44(-5.73%) |
Aug 01, 2017 | 7.640 | 7.765 | 7.450 | 7.765 | 3,415 | +0.34(+4.65%) |
Jul 31, 2017 | 7.680 | 7.890 | 7.410 | 7.420 | 8,468 | -0.07(-0.93%) |
Jul 28, 2017 | 7.640 | 7.680 | 7.490 | 7.490 | 1,272 | +0.02(+0.27%) |
Jul 27, 2017 | 7.670 | 7.850 | 7.460 | 7.470 | 20,527 | -0.08(-1.06%) |
Jul 26, 2017 | 7.680 | 7.820 | 7.500 | 7.550 | 20,101 | -0.06(-0.79%) |
Jul 25, 2017 | 7.850 | 7.910 | 7.559 | 7.610 | 19,512 | -0.07(-0.91%) |
Jul 24, 2017 | 7.730 | 7.940 | 7.500 | 7.680 | 42,910 | +0.16(+2.13%) |
Jul 21, 2017 | 7.490 | 7.811 | 7.430 | 7.520 | 12,835 | -0.06(-0.79%) |
Jul 20, 2017 | 7.500 | 7.740 | 7.422 | 7.580 | 26,282 | -0.19(-2.45%) |
Jul 19, 2017 | 7.340 | 7.780 | 7.340 | 7.770 | 33,834 | +0.39(+5.28%) |
Jul 18, 2017 | 7.700 | 7.720 | 7.380 | 7.380 | 18,063 | -0.32(-4.16%) |
Jul 17, 2017 | 7.860 | 7.990 | 7.700 | 7.700 | 41,366 | -0.35(-4.35%) |
Jul 14, 2017 | 7.814 | 8.050 | 7.775 | 8.050 | 32,566 | +0.25(+3.21%) |
Jul 13, 2017 | 7.770 | 7.940 | 7.770 | 7.800 | 13,449 | -0.10(-1.27%) |
Jul 12, 2017 | 7.800 | 7.990 | 7.700 | 7.900 | 35,817 | +0.10(+1.28%) |
Jul 11, 2017 | 7.580 | 8.000 | 7.580 | 7.800 | 11,029 | +0.07(+0.91%) |
Jul 10, 2017 | 7.850 | 7.897 | 7.700 | 7.730 | 7,909 | -0.17(-2.15%) |
Jul 07, 2017 | 8.080 | 8.413 | 7.900 | 7.900 | 25,392 | -0.24(-2.95%) |
Jul 06, 2017 | 7.810 | 8.140 | 7.690 | 8.140 | 33,897 | +0.22(+2.71%) |
Jul 05, 2017 | 7.940 | 7.990 | 7.690 | 7.925 | 28,824 | +0.10(+1.34%) |
Jul 03, 2017 | 8.010 | 8.120 | 7.660 | 7.820 | 23,130 | -0.24(-2.98%) |
Jun 30, 2017 | 8.580 | 8.860 | 8.060 | 8.060 | 37,365 | -0.58(-6.71%) |
Jun 29, 2017 | 8.260 | 8.680 | 8.130 | 8.640 | 24,945 | +0.43(+5.24%) |
Jun 28, 2017 | 7.960 | 8.350 | 7.960 | 8.210 | 24,951 | +0.11(+1.36%) |
Jun 27, 2017 | 8.450 | 8.547 | 8.080 | 8.100 | 16,081 | -0.43(-5.04%) |
Jun 26, 2017 | 8.680 | 8.995 | 8.490 | 8.530 | 54,620 | +0.11(+1.31%) |
Jun 23, 2017 | 8.590 | 8.590 | 8.166 | 8.420 | 22,248 | +0.07(+0.84%) |
Jun 22, 2017 | 8.090 | 8.490 | 8.040 | 8.350 | 9,850 | +0.34(+4.24%) |
Jun 21, 2017 | 8.420 | 8.750 | 8.010 | 8.010 | 30,099 | -0.47(-5.54%) |
Jun 20, 2017 | 8.100 | 8.510 | 8.065 | 8.480 | 18,521 | +0.26(+3.16%) |
Jun 19, 2017 | 8.040 | 8.220 | 7.950 | 8.220 | 12,723 | +0.17(+2.11%) |
Jun 16, 2017 | 7.830 | 8.427 | 7.750 | 8.050 | 25,691 | +0.21(+2.68%) |
Jun 15, 2017 | 8.160 | 8.170 | 7.700 | 7.840 | 21,812 | -0.45(-5.43%) |
Jun 14, 2017 | 8.930 | 8.930 | 8.210 | 8.290 | 12,862 | -0.44(-5.04%) |
Jun 13, 2017 | 8.540 | 8.730 | 8.262 | 8.730 | 33,147 | +0.54(+6.59%) |
Jun 12, 2017 | 8.830 | 9.120 | 8.060 | 8.190 | 51,801 | +0.59(+7.76%) |
Jun 09, 2017 | 7.750 | 7.890 | 7.600 | 7.600 | 20,808 | -0.14(-1.81%) |
Jun 08, 2017 | 7.810 | 7.942 | 7.516 | 7.740 | 57,413 | -0.26(-3.25%) |
Jun 07, 2017 | 8.210 | 8.360 | 8.000 | 8.000 | 36,861 | -0.49(-5.77%) |
Jun 06, 2017 | 8.430 | 8.732 | 8.210 | 8.490 | 51,821 | -0.07(-0.82%) |
Jun 05, 2017 | 8.750 | 8.801 | 8.510 | 8.560 | 27,234 | -0.25(-2.84%) |
Jun 02, 2017 | 8.840 | 9.100 | 8.810 | 8.810 | 19,943 | -0.17(-1.89%) |
Jun 01, 2017 | 9.110 | 9.320 | 8.951 | 8.980 | 29,695 | -0.15(-1.64%) |
May 31, 2017 | 9.100 | 9.385 | 9.100 | 9.130 | 9,810 | -0.10(-1.08%) |
May 30, 2017 | 9.980 | 9.980 | 9.100 | 9.230 | 24,083 | -0.01(-0.11%) |
May 26, 2017 | 9.510 | 9.700 | 9.210 | 9.240 | 10,139 | -0.14(-1.49%) |
May 25, 2017 | 9.230 | 9.590 | 9.230 | 9.380 | 16,926 | +0.16(+1.74%) |
May 24, 2017 | 9.450 | 9.559 | 9.150 | 9.220 | 27,985 | -0.37(-3.86%) |
May 23, 2017 | 10.03 | 10.03 | 9.450 | 9.590 | 26,861 | +0.09(+0.95%) |
May 22, 2017 | 9.716 | 9.716 | 9.370 | 9.500 | 14,641 | -0.07(-0.73%) |
May 19, 2017 | 9.460 | 9.790 | 9.334 | 9.570 | 17,082 | +0.06(+0.63%) |
May 18, 2017 | 9.370 | 9.660 | 9.000 | 9.510 | 50,918 | +0.03(+0.32%) |
May 17, 2017 | 9.990 | 9.990 | 8.990 | 9.480 | 74,183 | -0.88(-8.50%) |
May 16, 2017 | 10.25 | 10.56 | 10.25 | 10.36 | 37,533 | +0.04(+0.39%) |
May 15, 2017 | 10.19 | 10.39 | 10.15 | 10.32 | 21,963 | +0.32(+3.20%) |
May 12, 2017 | 10.21 | 10.21 | 9.920 | 10.00 | 29,907 | -0.01(-0.10%) |
May 11, 2017 | 10.29 | 10.39 | 10.00 | 10.01 | 69,916 | -0.13(-1.28%) |
May 10, 2017 | 10.10 | 10.20 | 9.901 | 10.14 | 50,680 | +0.09(+0.90%) |
May 09, 2017 | 9.700 | 10.24 | 9.667 | 10.05 | 178,431 | +0.56(+5.90%) |
May 08, 2017 | 9.480 | 9.510 | 9.251 | 9.490 | 27,884 | +0.05(+0.53%) |
May 05, 2017 | 9.500 | 9.510 | 9.300 | 9.440 | 39,191 | +0.22(+2.39%) |
May 04, 2017 | 9.700 | 9.700 | 9.070 | 9.220 | 39,174 | -0.15(-1.60%) |
May 03, 2017 | 9.480 | 9.600 | 9.130 | 9.370 | 234,392 | +0.43(+4.81%) |
May 02, 2017 | 8.850 | 8.960 | 8.500 | 8.940 | 46,925 | +0.05(+0.56%) |
May 01, 2017 | 9.130 | 9.425 | 8.800 | 8.890 | 39,705 | -0.37(-4.00%) |
Apr 28, 2017 | 9.490 | 9.890 | 9.150 | 9.260 | 96,499 | +0.13(+1.39%) |
Apr 27, 2017 | 9.000 | 9.500 | 8.600 | 9.133 | 236,811 | +1.08(+13.45%) |
Apr 26, 2017 | 8.210 | 8.210 | 8.022 | 8.050 | 14,631 | -0.27(-3.25%) |
Apr 25, 2017 | 8.230 | 9.230 | 8.090 | 8.320 | 267,461 | +0.22(+2.72%) |
Apr 24, 2017 | 8.120 | 8.140 | 8.030 | 8.100 | 17,558 | +0.16(+2.02%) |
Apr 21, 2017 | 8.050 | 8.140 | 7.920 | 7.940 | 8,767 | -0.12(-1.49%) |
Apr 20, 2017 | 8.200 | 8.276 | 8.010 | 8.060 | 19,305 | +0.05(+0.62%) |
Apr 19, 2017 | 7.980 | 8.160 | 7.850 | 8.010 | 41,823 | +0.01(+0.12%) |
Apr 18, 2017 | 8.210 | 8.290 | 7.860 | 8.000 | 67,128 | -0.32(-3.85%) |
Apr 17, 2017 | 8.150 | 8.350 | 8.010 | 8.320 | 27,216 | +0.07(+0.85%) |
Apr 13, 2017 | 8.250 | 8.330 | 8.120 | 8.250 | 24,754 | -0.02(-0.24%) |
Apr 12, 2017 | 8.460 | 8.460 | 8.120 | 8.270 | 50,345 | -0.16(-1.90%) |
Apr 11, 2017 | 8.520 | 8.610 | 8.290 | 8.430 | 25,002 | -0.22(-2.54%) |
Apr 10, 2017 | 8.730 | 8.800 | 8.320 | 8.650 | 43,082 | -0.04(-0.46%) |
Apr 07, 2017 | 8.820 | 9.260 | 8.000 | 8.690 | 195,881 | -0.88(-9.20%) |
Apr 06, 2017 | 9.130 | 9.590 | 8.550 | 9.570 | 140,843 | +0.31(+3.35%) |
Apr 05, 2017 | 9.000 | 9.270 | 8.752 | 9.260 | 131,668 | +0.16(+1.76%) |
Apr 04, 2017 | 9.670 | 9.670 | 8.980 | 9.100 | 238,283 | -0.41(-4.31%) |
Apr 03, 2017 | 9.890 | 10.64 | 8.950 | 9.510 | 1,467,720 | +0.91(+10.58%) |
Mar 31, 2017 | 9.230 | 9.230 | 8.100 | 8.600 | 125,287 | -0.38(-4.23%) |
Mar 30, 2017 | 8.700 | 9.090 | 8.280 | 8.980 | 161,457 | +0.24(+2.75%) |
Mar 29, 2017 | 7.800 | 8.890 | 7.640 | 8.740 | 346,517 | +0.44(+5.30%) |
Mar 28, 2017 | 10.32 | 10.75 | 7.900 | 8.300 | 1,251,099 | -2.60(-23.85%) |
Mar 27, 2017 | 8.770 | 13.50 | 8.550 | 10.90 | 9,118,234 | +4.64(+74.00%) |
Mar 24, 2017 | 6.100 | 6.413 | 6.100 | 6.264 | 5,614 | +0.04(+0.61%) |
Mar 23, 2017 | 6.430 | 6.430 | 6.060 | 6.227 | 22,155 | +0.29(+4.82%) |
Mar 22, 2017 | 5.970 | 6.119 | 5.823 | 5.940 | 28,901 | -0.07(-1.16%) |
Mar 21, 2017 | 6.300 | 6.300 | 6.000 | 6.010 | 27,793 | -0.23(-3.69%) |
Mar 20, 2017 | 6.350 | 6.350 | 6.240 | 6.240 | 12,935 | -0.11(-1.73%) |
Mar 17, 2017 | 6.350 | 6.510 | 6.240 | 6.350 | 9,696 | +0.12(+1.93%) |
Mar 16, 2017 | 6.290 | 6.390 | 6.100 | 6.230 | 13,657 | -0.13(-2.04%) |
Mar 15, 2017 | 6.350 | 6.475 | 6.300 | 6.360 | 17,610 | +0.10(+1.60%) |
Mar 14, 2017 | 6.320 | 6.350 | 6.240 | 6.260 | 19,685 | -0.13(-2.03%) |
Mar 13, 2017 | 6.560 | 6.604 | 6.360 | 6.390 | 38,250 | -0.26(-3.91%) |
Mar 10, 2017 | 6.368 | 6.839 | 6.326 | 6.650 | 18,083 | +0.30(+4.72%) |
Mar 09, 2017 | 6.450 | 6.510 | 6.205 | 6.350 | 16,948 | -0.16(-2.46%) |
Mar 08, 2017 | 6.440 | 6.670 | 6.340 | 6.510 | 30,753 | +0.10(+1.56%) |
Mar 07, 2017 | 6.280 | 6.430 | 6.000 | 6.410 | 34,702 | +0.06(+0.94%) |
Mar 06, 2017 | 6.710 | 6.710 | 6.260 | 6.350 | 40,137 | -0.39(-5.79%) |
Mar 03, 2017 | 7.250 | 7.250 | 6.560 | 6.740 | 22,614 | -0.11(-1.61%) |
Mar 02, 2017 | 6.850 | 7.290 | 6.810 | 6.850 | 71,723 | +0.04(+0.59%) |
Mar 01, 2017 | 6.740 | 7.000 | 6.630 | 6.810 | 67,095 | +0.22(+3.34%) |
Feb 28, 2017 | 6.220 | 6.990 | 6.220 | 6.590 | 168,929 | +0.34(+5.44%) |
Feb 27, 2017 | 6.350 | 6.500 | 6.140 | 6.250 | 49,574 | +0.11(+1.79%) |
Feb 24, 2017 | 6.250 | 6.473 | 6.020 | 6.140 | 31,293 | -0.08(-1.29%) |
Feb 23, 2017 | 6.030 | 6.440 | 6.030 | 6.220 | 40,454 | +0.17(+2.81%) |
Feb 22, 2017 | 6.870 | 6.870 | 5.970 | 6.050 | 146,733 | -0.67(-9.97%) |
Feb 21, 2017 | 7.100 | 7.440 | 6.530 | 6.720 | 1,895,414 | +0.89(+15.27%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 6.150 | 6.150 | 5.750 | 5.830 | 102,308 | -0.17(-2.83%) |
Feb 15, 2017 | 6.000 | 6.400 | 5.724 | 6.000 | 239,562 | -0.12(-1.96%) |
Feb 14, 2017 | 5.120 | 6.750 | 5.120 | 6.120 | 1,555,832 | +0.97(+18.83%) |
Feb 13, 2017 | 5.050 | 5.150 | 4.890 | 5.150 | 101,252 | +0.09(+1.78%) |
Feb 10, 2017 | 4.900 | 5.100 | 4.900 | 5.060 | 83,535 | +0.07(+1.40%) |
Feb 09, 2017 | 4.630 | 5.190 | 4.630 | 4.990 | 222,790 | +0.03(+0.60%) |
Feb 08, 2017 | 5.420 | 6.770 | 4.740 | 4.960 | 5,671,933 | +0.79(+18.94%) |
Feb 07, 2017 | 4.110 | 4.339 | 4.110 | 4.170 | 27,628 | +0.12(+2.96%) |
Feb 06, 2017 | 4.070 | 4.245 | 3.930 | 4.050 | 35,287 | +0.31(+8.29%) |
Feb 03, 2017 | 3.900 | 4.010 | 3.480 | 3.740 | 67,913 | -0.28(-6.97%) |
Feb 02, 2017 | 3.640 | 5.710 | 3.556 | 4.020 | 409,835 | +0.57(+16.52%) |
Feb 01, 2017 | 3.170 | 3.850 | 3.170 | 3.450 | 78,326 | +0.35(+11.40%) |
Jan 31, 2017 | 2.940 | 3.160 | 2.940 | 3.097 | 31,382 | -0.04(-1.34%) |
Jan 30, 2017 | 3.140 | 3.250 | 3.100 | 3.139 | 40,408 | -0.04(-1.28%) |
Jan 27, 2017 | 3.290 | 3.290 | 3.109 | 3.180 | 22,553 | -0.11(-3.34%) |
Jan 26, 2017 | 3.400 | 3.430 | 3.150 | 3.290 | 33,488 | -0.07(-2.08%) |
Jan 25, 2017 | 3.520 | 3.610 | 3.310 | 3.360 | 44,334 | -0.02(-0.59%) |
Jan 24, 2017 | 3.300 | 3.421 | 3.250 | 3.380 | 48,445 | -0.16(-4.52%) |
Jan 23, 2017 | 3.400 | 3.560 | 3.400 | 3.540 | 52,916 | -0.28(-7.33%) |
Jan 20, 2017 | 3.680 | 3.820 | 3.670 | 3.820 | 31,860 | +0.06(+1.60%) |
Jan 19, 2017 | 3.950 | 3.960 | 3.710 | 3.760 | 26,309 | -0.10(-2.59%) |
Jan 18, 2017 | 3.870 | 4.000 | 3.750 | 3.860 | 92,612 | +0.25(+6.93%) |
Jan 17, 2017 | 4.500 | 4.500 | 3.500 | 3.610 | 134,715 | -0.74(-17.01%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | -1.76(-28.81%) | |
Jan 12, 2017 | 4.450 | 8.780 | 4.047 | 6.110 | 7,502,781 | +2.79(+84.04%) |
Jan 11, 2017 | 3.250 | 3.320 | 3.250 | 3.320 | 5,176 | -0.21(-5.84%) |
Jan 10, 2017 | 3.545 | 3.550 | 3.476 | 3.526 | 1,943 | +0.18(+5.31%) |
Jan 09, 2017 | 3.390 | 3.500 | 3.250 | 3.348 | 11,236 | +0.10(+3.02%) |
Jan 06, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 246 | -0.20(-5.79%) |
Jan 05, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 1,215 | +0.17(+5.18%) |
Jan 04, 2017 | 3.190 | 3.500 | 3.190 | 3.280 | 10,775 | +0.21(+6.92%) |
Jan 03, 2017 | 3.190 | 3.190 | 3.068 | 3.068 | 1,895 | -0.02(-0.72%) |
Dec 30, 2016 | 3.090 | 3.090 | 3.090 | 0 | +0.05(+1.64%) | |
Dec 29, 2016 | 2.900 | 3.050 | 2.900 | 3.040 | 1,854 | -0.04(-1.30%) |
Dec 28, 2016 | 2.950 | 3.220 | 2.950 | 3.080 | 8,223 | +0.28(+10.00%) |
Dec 27, 2016 | 2.970 | 3.000 | 2.800 | 2.800 | 18,634 | +0.11(+3.99%) |
Dec 23, 2016 | 2.693 | 2.693 | 2.693 | 0 | +0.03(+1.23%) | |
Dec 21, 2016 | 2.660 | 2.660 | 2.660 | 1 | -0.07(-2.56%) | |
Dec 19, 2016 | 2.730 | 2.730 | 2.730 | 0 | -0.07(-2.50%) | |
Dec 08, 2016 | 2.800 | 2.800 | 2.800 | 1 | +0.13(+4.87%) | |
Dec 07, 2016 | 2.700 | 2.700 | 2.550 | 2.670 | 9,130 | -0.06(-2.20%) |
Dec 06, 2016 | 2.820 | 2.833 | 2.730 | 2.730 | 11,414 | -0.09(-3.19%) |
Dec 05, 2016 | 2.930 | 2.960 | 2.660 | 2.820 | 21,525 | -0.13(-4.40%) |
Dec 02, 2016 | 2.750 | 2.950 | 2.750 | 2.950 | 6,885 | +0.10(+3.66%) |
Dec 01, 2016 | 2.930 | 2.940 | 2.710 | 2.846 | 12,424 | -0.35(-11.07%) |
Nov 30, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 4,001 | -0.09(-2.68%) |
Nov 29, 2016 | 3.430 | 3.430 | 3.288 | 3.288 | 707 | -0.04(-1.26%) |
Nov 28, 2016 | 3.370 | 3.380 | 3.330 | 3.330 | 1,687 | -0.05(-1.51%) |
Nov 25, 2016 | 3.381 | 3.381 | 3.381 | 3.381 | 507 | -0.01(-0.26%) |
Nov 22, 2016 | 3.390 | 3.390 | 3.390 | 0 | -0.05(-1.45%) | |
Nov 21, 2016 | 3.380 | 3.440 | 3.310 | 3.440 | 3,401 | -0.12(-3.37%) |
Nov 18, 2016 | 3.560 | 3.560 | 3.560 | 3.560 | 577 | +0.10(+2.89%) |
Nov 17, 2016 | 3.500 | 3.500 | 3.450 | 3.460 | 1,839 | -0.09(-2.59%) |
Nov 15, 2016 | 3.552 | 3.552 | 3.552 | 9 | -0.10(-2.68%) | |
Nov 14, 2016 | 3.740 | 3.850 | 3.520 | 3.650 | 15,545 | -0.08(-2.14%) |
Nov 11, 2016 | 3.780 | 3.780 | 3.700 | 3.730 | 3,060 | -0.07(-1.84%) |
Nov 10, 2016 | 3.620 | 3.865 | 3.620 | 3.800 | 9,280 | +0.24(+6.74%) |
Nov 09, 2016 | 3.760 | 3.480 | 3.560 | 22,808 | -0.20(-5.32%) | |
Nov 08, 2016 | 3.860 | 4.140 | 3.760 | 3.760 | 2,510 | -0.19(-4.81%) |
Nov 07, 2016 | 3.840 | 3.950 | 3.780 | 3.950 | 2,200 | -0.15(-3.66%) |
Nov 04, 2016 | 4.090 | 4.100 | 4.000 | 4.100 | 1,700 | +0.00(+0.00%) |
Nov 03, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 129 | -0.01(-0.24%) |
Nov 02, 2016 | 4.060 | 4.160 | 4.060 | 4.110 | 3,893 | -0.04(-0.96%) |
Nov 01, 2016 | 4.130 | 4.150 | 4.100 | 4.150 | 4,050 | -0.04(-0.98%) |
Oct 31, 2016 | 4.230 | 4.240 | 4.191 | 4.191 | 2,407 | -0.11(-2.53%) |
Oct 28, 2016 | 4.026 | 4.300 | 4.020 | 4.300 | 8,400 | +0.24(+5.91%) |
Oct 27, 2016 | 4.180 | 4.200 | 4.000 | 4.060 | 12,903 | -0.22(-5.14%) |
Oct 26, 2016 | 4.160 | 4.280 | 3.960 | 4.280 | 4,307 | +0.12(+2.88%) |
Oct 25, 2016 | 4.160 | 4.160 | 4.160 | 4.160 | 115 | +0.12(+2.97%) |
Oct 24, 2016 | 3.840 | 4.079 | 3.840 | 4.040 | 18,907 | +0.18(+4.61%) |
Oct 21, 2016 | 3.850 | 3.862 | 3.680 | 3.862 | 7,064 | +0.01(+0.31%) |
Oct 20, 2016 | 3.960 | 3.970 | 3.850 | 3.850 | 6,568 | -0.25(-6.10%) |
Oct 19, 2016 | 4.050 | 4.100 | 3.960 | 4.100 | 2,845 | -0.13(-3.08%) |
Oct 18, 2016 | 4.120 | 4.290 | 4.030 | 4.230 | 4,803 | +0.04(+0.95%) |
Oct 17, 2016 | 4.210 | 4.300 | 4.070 | 4.190 | 6,605 | -0.03(-0.71%) |
Oct 14, 2016 | 4.250 | 4.460 | 4.120 | 4.220 | 2,300 | -0.10(-2.31%) |
Oct 13, 2016 | 4.350 | 4.370 | 4.030 | 4.320 | 13,468 | -0.08(-1.82%) |
Oct 12, 2016 | 4.420 | 4.420 | 4.370 | 4.400 | 1,419 | -0.01(-0.23%) |
Oct 11, 2016 | 4.300 | 4.460 | 4.300 | 4.410 | 2,843 | +0.01(+0.23%) |
Oct 10, 2016 | 4.500 | 4.500 | 4.350 | 4.400 | 10,120 | -0.21(-4.56%) |
Oct 07, 2016 | 4.580 | 4.610 | 4.500 | 4.610 | 2,542 | +0.07(+1.54%) |
Oct 06, 2016 | 4.550 | 4.550 | 4.460 | 4.540 | 8,600 | -0.03(-0.66%) |
Oct 05, 2016 | 4.550 | 4.570 | 4.500 | 4.570 | 11,900 | -0.06(-1.30%) |
Oct 04, 2016 | 4.600 | 4.630 | 4.570 | 4.630 | 4,320 | +0.04(+0.98%) |
Oct 03, 2016 | 4.608 | 4.608 | 4.430 | 4.585 | 4,560 | -0.01(-0.33%) |
Sep 30, 2016 | 4.700 | 4.700 | 4.570 | 4.600 | 11,000 | +0.06(+1.32%) |
Sep 29, 2016 | 4.580 | 4.580 | 4.370 | 4.540 | 7,539 | -0.10(-2.16%) |
Sep 28, 2016 | 4.500 | 4.640 | 4.452 | 4.640 | 5,120 | +0.16(+3.57%) |
Sep 27, 2016 | 4.420 | 4.480 | 4.400 | 4.480 | 7,129 | +0.04(+0.90%) |
Sep 26, 2016 | 4.490 | 4.490 | 4.390 | 4.440 | 6,944 | -0.09(-1.99%) |
Sep 23, 2016 | 4.450 | 4.530 | 4.380 | 4.530 | 4,200 | +0.04(+0.89%) |
Sep 22, 2016 | 4.500 | 4.510 | 4.390 | 4.490 | 6,781 | -0.01(-0.22%) |
Sep 21, 2016 | 4.560 | 4.560 | 4.402 | 4.500 | 12,800 | -0.15(-3.23%) |
Sep 20, 2016 | 4.660 | 4.660 | 4.510 | 4.650 | 7,452 | -0.11(-2.31%) |
Sep 19, 2016 | 4.700 | 4.760 | 4.690 | 4.760 | 13,891 | +0.24(+5.31%) |
Sep 16, 2016 | 4.490 | 4.650 | 4.460 | 4.520 | 16,605 | +0.06(+1.34%) |
Sep 15, 2016 | 4.530 | 4.530 | 4.460 | 4.460 | 1,918 | -0.07(-1.55%) |
Sep 14, 2016 | 4.610 | 4.610 | 4.430 | 4.530 | 15,586 | -0.08(-1.74%) |
Sep 13, 2016 | 4.650 | 4.650 | 4.580 | 4.610 | 5,244 | +0.00(+0.00%) |
Sep 12, 2016 | 4.510 | 4.610 | 4.500 | 4.610 | 5,660 | +0.18(+3.97%) |
Sep 09, 2016 | 4.550 | 4.570 | 4.420 | 4.434 | 47,860 | -0.20(-4.23%) |
Sep 08, 2016 | 4.640 | 4.680 | 4.630 | 4.630 | 10,300 | +0.00(+0.00%) |
Sep 07, 2016 | 4.550 | 4.630 | 4.460 | 4.630 | 4,300 | +0.04(+0.87%) |
Sep 06, 2016 | 4.670 | 4.670 | 4.490 | 4.590 | 32,477 | +0.16(+3.61%) |
Sep 02, 2016 | 4.400 | 4.430 | 4.430 | 4.430 | 15,600 | +0.03(+0.68%) |