Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.495 | 8.607 | 8.302 | 8.517 | 4,837,877 | +0.03(+0.35%) |
Nov 29, 2017 | 8.488 | 8.644 | 8.421 | 8.488 | 2,919,392 | +0.00(+0.00%) |
Nov 28, 2017 | 8.272 | 8.510 | 8.187 | 8.488 | 3,234,784 | +0.22(+2.61%) |
Nov 27, 2017 | 8.659 | 8.792 | 8.272 | 8.272 | 2,071,863 | -0.39(-4.55%) |
Nov 24, 2017 | 8.651 | 8.666 | 8.547 | 8.666 | 440,271 | +0.04(+0.52%) |
Nov 22, 2017 | 8.569 | 8.804 | 8.569 | 8.621 | 654,087 | +0.07(+0.87%) |
Nov 21, 2017 | 8.458 | 8.584 | 8.402 | 8.547 | 837,726 | +0.13(+1.50%) |
Nov 20, 2017 | 8.540 | 8.584 | 8.399 | 8.421 | 760,844 | -0.11(-1.31%) |
Nov 17, 2017 | 8.376 | 8.666 | 8.332 | 8.532 | 1,303,356 | +0.15(+1.77%) |
Nov 16, 2017 | 8.005 | 8.480 | 7.962 | 8.384 | 2,138,877 | +0.42(+5.32%) |
Nov 15, 2017 | 7.953 | 8.019 | 7.871 | 7.960 | 804,099 | -0.04(-0.56%) |
Nov 14, 2017 | 7.841 | 8.057 | 7.811 | 8.005 | 965,530 | +0.12(+1.51%) |
Nov 13, 2017 | 7.574 | 8.086 | 7.574 | 7.886 | 2,395,772 | +0.32(+4.22%) |
Nov 10, 2017 | 7.395 | 7.588 | 7.343 | 7.566 | 1,391,591 | +0.14(+1.90%) |
Nov 09, 2017 | 7.247 | 7.551 | 7.232 | 7.425 | 1,564,879 | +0.14(+1.94%) |
Nov 08, 2017 | 7.142 | 7.403 | 6.994 | 7.284 | 1,195,045 | +0.08(+1.14%) |
Nov 07, 2017 | 7.038 | 7.299 | 7.016 | 7.202 | 1,637,037 | +0.44(+6.48%) |
Nov 06, 2017 | 6.963 | 7.053 | 6.731 | 6.763 | 1,664,674 | -0.21(-3.07%) |
Nov 03, 2017 | 6.313 | 7.042 | 6.313 | 6.978 | 2,746,040 | +0.69(+11.02%) |
Nov 02, 2017 | 6.149 | 6.392 | 6.013 | 6.285 | 1,480,153 | +0.14(+2.21%) |
Nov 01, 2017 | 6.256 | 6.299 | 6.142 | 6.149 | 1,183,258 | -0.06(-1.03%) |
Oct 31, 2017 | 6.292 | 6.292 | 6.213 | 6.213 | 1,265,484 | -0.04(-0.57%) |
Oct 30, 2017 | 6.263 | 6.299 | 6.193 | 6.249 | 591,975 | -0.07(-1.13%) |
Oct 27, 2017 | 6.321 | 6.349 | 6.121 | 6.321 | 886,760 | -0.04(-0.56%) |
Oct 26, 2017 | 6.199 | 6.399 | 6.178 | 6.356 | 953,805 | +0.19(+3.13%) |
Oct 25, 2017 | 6.242 | 6.242 | 6.021 | 6.163 | 1,521,289 | -0.06(-1.03%) |
Oct 24, 2017 | 6.728 | 6.728 | 6.228 | 6.228 | 1,911,562 | -0.49(-7.33%) |
Oct 23, 2017 | 6.878 | 6.878 | 6.692 | 6.721 | 1,156,579 | -0.17(-2.49%) |
Oct 20, 2017 | 6.828 | 6.949 | 6.818 | 6.892 | 759,307 | +0.14(+2.12%) |
Oct 19, 2017 | 6.785 | 6.835 | 6.649 | 6.749 | 732,970 | -0.09(-1.25%) |
Oct 18, 2017 | 6.778 | 6.856 | 6.728 | 6.835 | 884,923 | +0.11(+1.59%) |
Oct 17, 2017 | 6.806 | 6.828 | 6.692 | 6.728 | 616,633 | -0.03(-0.42%) |
Oct 16, 2017 | 6.749 | 6.828 | 6.635 | 6.756 | 788,495 | +0.04(+0.64%) |
Oct 13, 2017 | 6.806 | 6.806 | 6.706 | 6.713 | 970,650 | -0.06(-0.84%) |
Oct 12, 2017 | 6.778 | 6.785 | 6.678 | 6.771 | 824,951 | -0.04(-0.63%) |
Oct 11, 2017 | 6.778 | 6.835 | 6.731 | 6.813 | 863,067 | +0.04(+0.63%) |
Oct 10, 2017 | 6.771 | 6.835 | 6.728 | 6.771 | 891,809 | +0.06(+0.96%) |
Oct 09, 2017 | 6.756 | 6.835 | 6.613 | 6.706 | 1,486,293 | -0.05(-0.74%) |
Oct 06, 2017 | 6.971 | 7.000 | 6.678 | 6.756 | 1,806,508 | -0.22(-3.17%) |
Oct 05, 2017 | 6.621 | 7.092 | 6.609 | 6.978 | 2,727,011 | +0.36(+5.39%) |
Oct 04, 2017 | 6.621 | 6.671 | 6.528 | 6.621 | 1,158,489 | -0.04(-0.64%) |
Oct 03, 2017 | 6.556 | 6.663 | 6.499 | 6.663 | 1,218,572 | +0.09(+1.41%) |
Oct 02, 2017 | 6.428 | 6.592 | 6.378 | 6.571 | 1,164,454 | +0.14(+2.22%) |
Sep 29, 2017 | 6.392 | 6.428 | 6.335 | 6.428 | 1,076,713 | +0.01(+0.22%) |
Sep 28, 2017 | 6.313 | 6.421 | 6.256 | 6.413 | 1,647,250 | +0.09(+1.35%) |
Sep 27, 2017 | 6.149 | 6.328 | 6.035 | 6.328 | 1,852,371 | +0.20(+3.26%) |
Sep 26, 2017 | 6.006 | 6.156 | 5.956 | 6.128 | 2,754,816 | +0.14(+2.39%) |
Sep 25, 2017 | 5.756 | 6.063 | 5.756 | 5.985 | 2,321,237 | +0.24(+4.10%) |
Sep 22, 2017 | 5.692 | 5.771 | 5.671 | 5.749 | 1,676,306 | +0.07(+1.26%) |
Sep 21, 2017 | 5.928 | 5.935 | 5.671 | 5.678 | 1,890,466 | -0.25(-4.22%) |
Sep 20, 2017 | 6.006 | 6.056 | 5.910 | 5.928 | 1,303,664 | -0.04(-0.60%) |
Sep 19, 2017 | 6.049 | 6.049 | 5.921 | 5.963 | 850,769 | -0.06(-1.07%) |
Sep 18, 2017 | 6.006 | 6.121 | 5.956 | 6.028 | 975,412 | +0.02(+0.36%) |
Sep 15, 2017 | 5.978 | 6.024 | 5.914 | 6.006 | 2,060,541 | +0.06(+0.96%) |
Sep 14, 2017 | 5.992 | 6.056 | 5.917 | 5.949 | 711,420 | -0.04(-0.72%) |
Sep 13, 2017 | 6.006 | 6.063 | 5.978 | 5.992 | 1,187,600 | +0.00(+0.00%) |
Sep 12, 2017 | 5.971 | 6.021 | 5.914 | 5.992 | 793,926 | +0.06(+0.96%) |
Sep 11, 2017 | 6.028 | 6.135 | 5.906 | 5.935 | 776,002 | -0.04(-0.72%) |
Sep 08, 2017 | 6.099 | 6.113 | 5.864 | 5.978 | 1,098,938 | -0.14(-2.22%) |
Sep 07, 2017 | 6.321 | 6.363 | 6.063 | 6.113 | 1,138,825 | -0.22(-3.49%) |
Sep 06, 2017 | 6.313 | 6.417 | 6.313 | 6.335 | 1,323,271 | +0.05(+0.80%) |
Sep 05, 2017 | 6.242 | 6.428 | 6.242 | 6.285 | 2,040,095 | +0.04(+0.69%) |
Sep 01, 2017 | 6.099 | 6.369 | 6.085 | 6.242 | 2,440,996 | +0.18(+2.94%) |
Aug 31, 2017 | 6.228 | 6.321 | 6.063 | 6.063 | 2,127,495 | -0.14(-2.30%) |
Aug 30, 2017 | 6.006 | 6.285 | 5.978 | 6.206 | 1,599,410 | +0.08(+1.28%) |
Aug 29, 2017 | 6.092 | 6.217 | 6.071 | 6.128 | 2,037,092 | -0.01(-0.23%) |
Aug 28, 2017 | 6.028 | 6.178 | 6.028 | 6.142 | 1,396,477 | +0.14(+2.26%) |
Aug 25, 2017 | 5.914 | 6.056 | 5.892 | 6.006 | 1,285,070 | +0.09(+1.57%) |
Aug 24, 2017 | 5.799 | 6.031 | 5.778 | 5.914 | 1,204,747 | +0.14(+2.48%) |
Aug 23, 2017 | 5.856 | 5.892 | 5.756 | 5.771 | 794,303 | -0.11(-1.94%) |
Aug 22, 2017 | 5.821 | 5.963 | 5.821 | 5.885 | 856,905 | +0.06(+1.10%) |
Aug 21, 2017 | 5.856 | 5.871 | 5.806 | 5.821 | 1,070,958 | -0.02(-0.37%) |
Aug 18, 2017 | 5.785 | 5.910 | 5.785 | 5.842 | 1,159,135 | +0.03(+0.49%) |
Aug 17, 2017 | 5.828 | 5.985 | 5.799 | 5.814 | 722,742 | -0.06(-1.09%) |
Aug 16, 2017 | 5.899 | 5.992 | 5.846 | 5.878 | 768,226 | -0.03(-0.48%) |
Aug 15, 2017 | 6.056 | 6.110 | 5.885 | 5.906 | 953,030 | -0.12(-2.01%) |
Aug 14, 2017 | 5.963 | 6.142 | 5.942 | 6.028 | 1,168,797 | +0.12(+2.06%) |
Aug 11, 2017 | 5.971 | 6.071 | 5.885 | 5.906 | 1,329,958 | -0.10(-1.66%) |
Aug 10, 2017 | 6.171 | 6.178 | 5.974 | 6.006 | 1,067,120 | -0.17(-2.77%) |
Aug 09, 2017 | 6.156 | 6.249 | 6.085 | 6.178 | 942,204 | -0.02(-0.35%) |
Aug 08, 2017 | 6.399 | 6.421 | 6.149 | 6.199 | 1,470,086 | -0.23(-3.56%) |
Aug 07, 2017 | 6.363 | 6.463 | 6.263 | 6.428 | 1,063,806 | +0.28(+4.53%) |
Aug 04, 2017 | 5.785 | 6.177 | 5.724 | 6.149 | 1,980,145 | +0.42(+7.31%) |
Aug 03, 2017 | 5.724 | 6.149 | 5.593 | 5.731 | 1,659,619 | -0.08(-1.42%) |
Aug 02, 2017 | 6.197 | 6.225 | 5.796 | 5.813 | 2,065,495 | -0.43(-6.82%) |
Aug 01, 2017 | 6.197 | 6.334 | 6.149 | 6.238 | 1,115,788 | +0.08(+1.34%) |
Jul 31, 2017 | 6.355 | 6.383 | 6.094 | 6.156 | 1,494,368 | -0.17(-2.71%) |
Jul 28, 2017 | 6.355 | 6.403 | 6.266 | 6.328 | 929,791 | -0.03(-0.43%) |
Jul 27, 2017 | 6.238 | 6.369 | 6.184 | 6.355 | 1,100,471 | +0.15(+2.43%) |
Jul 26, 2017 | 6.232 | 6.266 | 6.177 | 6.204 | 881,904 | -0.04(-0.66%) |
Jul 25, 2017 | 6.039 | 6.304 | 6.030 | 6.245 | 1,852,882 | +0.23(+3.76%) |
Jul 24, 2017 | 6.053 | 6.060 | 5.964 | 6.019 | 742,742 | -0.03(-0.57%) |
Jul 21, 2017 | 6.184 | 6.184 | 6.022 | 6.053 | 2,747,818 | -0.07(-1.12%) |
Jul 20, 2017 | 6.060 | 6.170 | 6.053 | 6.122 | 819,430 | +0.05(+0.79%) |
Jul 19, 2017 | 6.046 | 6.122 | 6.046 | 6.074 | 1,041,186 | +0.06(+1.03%) |
Jul 18, 2017 | 6.053 | 6.074 | 5.916 | 6.012 | 647,876 | -0.08(-1.24%) |
Jul 17, 2017 | 6.033 | 6.129 | 5.971 | 6.087 | 1,188,482 | +0.05(+0.91%) |
Jul 14, 2017 | 5.895 | 6.060 | 5.895 | 6.033 | 668,805 | +0.10(+1.74%) |
Jul 13, 2017 | 5.875 | 5.943 | 5.792 | 5.930 | 638,694 | +0.05(+0.82%) |
Jul 12, 2017 | 5.833 | 5.940 | 5.827 | 5.882 | 944,047 | +0.04(+0.71%) |
Jul 11, 2017 | 5.840 | 5.902 | 5.744 | 5.840 | 854,050 | +0.00(+0.00%) |
Jul 10, 2017 | 5.847 | 5.882 | 5.765 | 5.840 | 903,155 | -0.02(-0.35%) |
Jul 07, 2017 | 5.799 | 5.895 | 5.731 | 5.861 | 864,244 | +0.06(+1.07%) |
Jul 06, 2017 | 5.909 | 5.930 | 5.772 | 5.799 | 969,868 | -0.13(-2.20%) |
Jul 05, 2017 | 6.087 | 6.122 | 5.906 | 5.930 | 871,676 | -0.19(-3.03%) |
Jul 03, 2017 | 5.998 | 6.163 | 5.998 | 6.115 | 1,699,959 | +0.13(+2.18%) |
Jun 30, 2017 | 6.060 | 6.087 | 5.840 | 5.984 | 1,372,359 | -0.08(-1.36%) |
Jun 29, 2017 | 6.142 | 6.218 | 6.039 | 6.067 | 1,181,936 | -0.06(-1.01%) |
Jun 28, 2017 | 6.129 | 6.245 | 6.077 | 6.129 | 1,546,704 | +0.05(+0.90%) |
Jun 27, 2017 | 5.998 | 6.138 | 5.991 | 6.074 | 1,364,800 | +0.08(+1.26%) |
Jun 26, 2017 | 5.895 | 6.039 | 5.847 | 5.998 | 930,041 | +0.12(+1.98%) |
Jun 23, 2017 | 5.765 | 5.902 | 5.683 | 5.882 | 2,299,242 | +0.14(+2.39%) |
Jun 22, 2017 | 5.744 | 5.861 | 5.710 | 5.744 | 2,001,030 | +0.01(+0.24%) |
Jun 21, 2017 | 5.840 | 5.847 | 5.704 | 5.731 | 1,430,448 | -0.11(-1.88%) |
Jun 20, 2017 | 6.074 | 6.094 | 5.840 | 5.840 | 1,007,100 | -0.26(-4.27%) |
Jun 19, 2017 | 6.108 | 6.149 | 5.984 | 6.101 | 1,186,873 | +0.04(+0.68%) |
Jun 16, 2017 | 5.936 | 6.060 | 5.875 | 6.060 | 1,518,885 | +0.05(+0.91%) |
Jun 15, 2017 | 5.978 | 6.170 | 5.906 | 6.005 | 1,265,651 | -0.02(-0.34%) |
Jun 14, 2017 | 5.971 | 6.033 | 5.851 | 6.026 | 826,645 | +0.05(+0.80%) |
Jun 13, 2017 | 5.991 | 6.094 | 5.861 | 5.978 | 1,227,882 | +0.01(+0.11%) |
Jun 12, 2017 | 5.861 | 6.341 | 5.844 | 5.971 | 2,152,831 | +0.13(+2.23%) |
Jun 09, 2017 | 5.731 | 5.933 | 5.655 | 5.840 | 2,219,838 | +0.14(+2.53%) |
Jun 08, 2017 | 5.470 | 5.724 | 5.394 | 5.696 | 1,849,582 | +0.24(+4.40%) |
Jun 07, 2017 | 5.442 | 5.477 | 5.367 | 5.456 | 1,141,060 | +0.03(+0.51%) |
Jun 06, 2017 | 5.332 | 5.442 | 5.257 | 5.429 | 1,373,580 | +0.05(+1.02%) |
Jun 05, 2017 | 5.243 | 5.415 | 5.223 | 5.374 | 1,346,975 | +0.12(+2.22%) |
Jun 02, 2017 | 5.408 | 5.456 | 5.236 | 5.257 | 1,200,731 | -0.15(-2.79%) |
Jun 01, 2017 | 5.278 | 5.456 | 5.230 | 5.408 | 1,168,620 | +0.02(+0.38%) |
May 31, 2017 | 5.381 | 5.408 | 5.120 | 5.387 | 2,714,144 | +0.01(+0.13%) |
May 30, 2017 | 5.332 | 5.425 | 5.312 | 5.381 | 1,037,403 | +0.01(+0.26%) |
May 26, 2017 | 5.120 | 5.377 | 5.113 | 5.367 | 1,396,235 | +0.25(+4.97%) |
May 25, 2017 | 5.250 | 5.259 | 5.092 | 5.113 | 998,105 | -0.10(-1.84%) |
May 24, 2017 | 5.298 | 5.336 | 5.195 | 5.209 | 809,486 | -0.09(-1.68%) |
May 23, 2017 | 5.278 | 5.305 | 5.185 | 5.298 | 1,063,810 | +0.03(+0.52%) |
May 22, 2017 | 5.099 | 5.271 | 5.099 | 5.271 | 1,967,232 | +0.18(+3.50%) |
May 19, 2017 | 5.154 | 5.161 | 5.051 | 5.092 | 1,115,205 | -0.08(-1.59%) |
May 18, 2017 | 5.120 | 5.195 | 5.085 | 5.175 | 1,364,202 | +0.05(+0.94%) |
May 17, 2017 | 5.305 | 5.250 | 5.092 | 5.127 | 1,163,313 | -0.18(-3.36%) |
May 16, 2017 | 5.449 | 5.511 | 5.278 | 5.305 | 1,315,515 | -0.16(-2.89%) |
May 15, 2017 | 5.353 | 5.518 | 5.346 | 5.463 | 2,085,233 | +0.12(+2.18%) |
May 12, 2017 | 5.518 | 5.573 | 5.319 | 5.346 | 1,423,413 | -0.16(-2.87%) |
May 11, 2017 | 5.559 | 5.628 | 5.490 | 5.504 | 976,890 | -0.08(-1.35%) |
May 10, 2017 | 5.676 | 5.731 | 5.566 | 5.580 | 1,094,991 | -0.11(-1.93%) |
May 09, 2017 | 5.662 | 5.727 | 5.628 | 5.689 | 949,147 | +0.03(+0.61%) |
May 08, 2017 | 5.662 | 5.758 | 5.641 | 5.655 | 1,334,084 | +0.23(+4.30%) |
May 05, 2017 | 5.533 | 5.586 | 5.356 | 5.422 | 2,121,174 | -0.10(-1.79%) |
May 04, 2017 | 5.803 | 5.803 | 5.501 | 5.520 | 1,304,595 | -0.30(-5.08%) |
May 03, 2017 | 5.428 | 5.849 | 5.428 | 5.816 | 2,392,181 | +0.37(+6.88%) |
May 02, 2017 | 5.395 | 5.487 | 5.336 | 5.441 | 1,156,358 | +0.06(+1.10%) |
May 01, 2017 | 5.507 | 5.561 | 5.369 | 5.382 | 1,628,070 | -0.11(-2.03%) |
Apr 28, 2017 | 5.665 | 5.685 | 5.474 | 5.494 | 2,802,605 | -0.18(-3.24%) |
Apr 27, 2017 | 5.921 | 5.921 | 5.678 | 5.678 | 1,649,778 | -0.21(-3.57%) |
Apr 26, 2017 | 5.941 | 5.967 | 5.796 | 5.888 | 2,014,113 | +0.05(+0.79%) |
Apr 25, 2017 | 5.816 | 6.262 | 5.783 | 5.842 | 2,437,355 | +0.12(+2.18%) |
Apr 24, 2017 | 5.888 | 5.895 | 5.665 | 5.717 | 2,937,981 | -0.14(-2.36%) |
Apr 21, 2017 | 5.757 | 5.869 | 5.678 | 5.855 | 1,713,455 | +0.10(+1.71%) |
Apr 20, 2017 | 5.527 | 5.780 | 5.520 | 5.757 | 1,516,786 | +0.22(+4.04%) |
Apr 19, 2017 | 5.428 | 5.540 | 5.389 | 5.533 | 1,130,977 | +0.12(+2.31%) |
Apr 18, 2017 | 5.343 | 5.409 | 5.310 | 5.409 | 787,527 | +0.03(+0.61%) |
Apr 17, 2017 | 5.303 | 5.428 | 5.290 | 5.376 | 1,413,692 | +0.11(+2.00%) |
Apr 13, 2017 | 5.303 | 5.330 | 5.238 | 5.271 | 908,709 | -0.05(-0.99%) |
Apr 12, 2017 | 5.382 | 5.402 | 5.277 | 5.323 | 873,070 | -0.07(-1.22%) |
Apr 11, 2017 | 5.264 | 5.415 | 5.264 | 5.389 | 833,021 | +0.11(+1.99%) |
Apr 10, 2017 | 5.257 | 5.363 | 5.238 | 5.284 | 1,459,597 | +0.04(+0.75%) |
Apr 07, 2017 | 5.395 | 5.395 | 5.244 | 5.244 | 1,851,062 | -0.16(-2.92%) |
Apr 06, 2017 | 5.356 | 5.409 | 5.336 | 5.402 | 1,341,095 | +0.04(+0.74%) |
Apr 05, 2017 | 5.547 | 5.579 | 5.330 | 5.363 | 1,854,449 | -0.17(-3.09%) |
Apr 04, 2017 | 5.415 | 5.533 | 5.369 | 5.533 | 2,115,886 | +0.11(+1.94%) |
Apr 03, 2017 | 5.507 | 5.527 | 5.363 | 5.428 | 1,324,224 | -0.08(-1.43%) |
Mar 31, 2017 | 5.527 | 5.566 | 5.399 | 5.507 | 2,070,381 | -0.04(-0.71%) |
Mar 30, 2017 | 5.389 | 5.560 | 5.389 | 5.547 | 1,658,797 | +0.15(+2.80%) |
Mar 29, 2017 | 5.356 | 5.487 | 5.349 | 5.395 | 1,299,405 | +0.04(+0.74%) |
Mar 28, 2017 | 5.356 | 5.399 | 5.317 | 5.356 | 1,362,601 | +0.00(+0.00%) |
Mar 27, 2017 | 5.330 | 5.393 | 5.310 | 5.356 | 1,322,724 | -0.02(-0.37%) |
Mar 24, 2017 | 5.363 | 5.487 | 5.349 | 5.376 | 1,274,594 | +0.02(+0.37%) |
Mar 23, 2017 | 5.330 | 5.468 | 5.323 | 5.356 | 1,131,803 | +0.02(+0.37%) |
Mar 22, 2017 | 5.310 | 5.336 | 5.231 | 5.336 | 1,702,184 | +0.02(+0.37%) |
Mar 21, 2017 | 5.323 | 5.376 | 5.231 | 5.317 | 1,679,548 | +0.02(+0.37%) |
Mar 20, 2017 | 5.330 | 5.330 | 5.244 | 5.297 | 1,084,559 | -0.03(-0.49%) |
Mar 17, 2017 | 5.356 | 5.382 | 5.303 | 5.323 | 2,635,365 | -0.01(-0.25%) |
Mar 16, 2017 | 5.330 | 5.395 | 5.271 | 5.336 | 1,200,590 | +0.02(+0.37%) |
Mar 15, 2017 | 5.297 | 5.356 | 5.251 | 5.317 | 1,590,097 | +0.06(+1.12%) |
Mar 14, 2017 | 5.225 | 5.323 | 5.198 | 5.257 | 861,517 | +0.01(+0.25%) |
Mar 13, 2017 | 5.192 | 5.317 | 5.192 | 5.244 | 1,096,219 | +0.05(+0.88%) |
Mar 10, 2017 | 5.211 | 5.307 | 5.179 | 5.198 | 1,351,430 | -0.01(-0.13%) |
Mar 09, 2017 | 5.271 | 5.277 | 5.159 | 5.205 | 1,494,592 | -0.05(-0.88%) |
Mar 08, 2017 | 5.257 | 5.369 | 5.218 | 5.251 | 3,424,546 | -0.07(-1.36%) |
Mar 07, 2017 | 5.363 | 5.363 | 5.159 | 5.323 | 2,959,257 | -0.04(-0.74%) |
Mar 06, 2017 | 5.395 | 5.435 | 5.284 | 5.363 | 1,976,163 | +0.18(+3.42%) |
Mar 03, 2017 | 5.317 | 5.349 | 5.166 | 5.185 | 2,894,804 | -0.15(-2.83%) |
Mar 02, 2017 | 5.506 | 5.525 | 5.330 | 5.336 | 1,572,941 | -0.14(-2.64%) |
Mar 01, 2017 | 5.626 | 5.651 | 5.443 | 5.481 | 2,589,252 | -0.01(-0.11%) |
Feb 28, 2017 | 5.613 | 5.618 | 5.456 | 5.487 | 2,597,684 | -0.14(-2.46%) |
Feb 27, 2017 | 5.739 | 5.796 | 5.588 | 5.626 | 2,139,383 | -0.10(-1.76%) |
Feb 24, 2017 | 5.670 | 5.726 | 5.619 | 5.726 | 1,567,705 | +0.00(+0.00%) |
Feb 23, 2017 | 5.670 | 5.739 | 5.566 | 5.726 | 1,555,190 | +0.09(+1.56%) |
Feb 22, 2017 | 5.689 | 5.745 | 5.563 | 5.638 | 1,351,444 | -0.04(-0.78%) |
Feb 21, 2017 | 5.563 | 5.676 | 5.544 | 5.682 | 1,860,194 | +0.13(+2.38%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.03(+0.46%) | |
Feb 16, 2017 | 5.525 | 5.632 | 5.525 | 5.525 | 2,128,234 | +0.02(+0.34%) |
Feb 15, 2017 | 5.512 | 5.600 | 5.459 | 5.506 | 1,681,724 | -0.02(-0.34%) |
Feb 14, 2017 | 5.248 | 5.600 | 5.185 | 5.525 | 3,622,949 | +0.25(+4.77%) |
Feb 13, 2017 | 5.550 | 5.550 | 5.223 | 5.273 | 4,243,994 | -0.35(-6.26%) |
Feb 10, 2017 | 5.676 | 5.751 | 5.560 | 5.626 | 3,240,711 | -0.07(-1.22%) |
Feb 09, 2017 | 5.953 | 6.085 | 5.651 | 5.695 | 6,549,185 | +0.22(+4.02%) |
Feb 08, 2017 | 5.808 | 5.808 | 5.449 | 5.475 | 4,238,581 | -0.37(-6.35%) |
Feb 07, 2017 | 6.205 | 6.205 | 5.814 | 5.846 | 2,391,939 | -0.33(-5.30%) |
Feb 06, 2017 | 6.267 | 6.286 | 6.116 | 6.173 | 1,540,017 | -0.11(-1.80%) |
Feb 03, 2017 | 6.072 | 6.286 | 6.054 | 6.286 | 3,852,746 | +0.22(+3.63%) |
Feb 02, 2017 | 6.160 | 6.160 | 6.060 | 6.066 | 1,571,052 | -0.06(-0.92%) |
Feb 01, 2017 | 6.142 | 6.217 | 6.035 | 6.123 | 2,327,700 | +0.07(+1.14%) |
Jan 31, 2017 | 6.016 | 6.076 | 5.991 | 6.054 | 1,319,370 | +0.02(+0.31%) |
Jan 30, 2017 | 6.072 | 6.167 | 5.984 | 6.035 | 1,561,372 | -0.08(-1.24%) |
Jan 27, 2017 | 6.129 | 6.129 | 6.047 | 6.110 | 633,377 | +0.03(+0.41%) |
Jan 26, 2017 | 6.060 | 6.116 | 6.038 | 6.085 | 846,041 | +0.05(+0.83%) |
Jan 25, 2017 | 6.016 | 6.148 | 6.003 | 6.035 | 1,853,345 | +0.05(+0.84%) |
Jan 24, 2017 | 5.972 | 6.041 | 5.947 | 5.984 | 1,356,598 | +0.01(+0.11%) |
Jan 23, 2017 | 6.054 | 6.135 | 5.947 | 5.978 | 740,224 | -0.14(-2.26%) |
Jan 20, 2017 | 6.028 | 6.129 | 5.984 | 6.116 | 1,118,255 | +0.11(+1.78%) |
Jan 19, 2017 | 6.047 | 6.098 | 5.997 | 6.009 | 631,205 | -0.03(-0.52%) |
Jan 18, 2017 | 6.072 | 6.098 | 5.909 | 6.041 | 803,611 | -0.05(-0.83%) |
Jan 17, 2017 | 6.085 | 6.198 | 6.028 | 6.091 | 733,440 | -0.04(-0.62%) |
Jan 13, 2017 | 6.129 | 6.129 | 6.129 | 0 | -0.03(-0.51%) | |
Jan 12, 2017 | 6.129 | 6.192 | 6.054 | 6.160 | 1,247,855 | +0.04(+0.62%) |
Jan 11, 2017 | 6.066 | 6.154 | 5.991 | 6.123 | 1,127,929 | +0.07(+1.14%) |
Jan 10, 2017 | 6.085 | 6.104 | 5.984 | 6.054 | 1,180,345 | -0.03(-0.52%) |
Jan 09, 2017 | 6.142 | 6.148 | 6.003 | 6.085 | 845,403 | -0.03(-0.41%) |
Jan 06, 2017 | 6.198 | 6.230 | 6.098 | 6.110 | 843,885 | -0.08(-1.22%) |
Jan 05, 2017 | 6.280 | 6.286 | 6.104 | 6.186 | 1,241,492 | -0.13(-1.99%) |
Jan 04, 2017 | 6.249 | 6.428 | 6.211 | 6.312 | 1,604,901 | +0.12(+1.93%) |
Jan 03, 2017 | 6.091 | 6.201 | 6.079 | 6.192 | 1,224,483 | +0.08(+1.34%) |
Dec 30, 2016 | 6.110 | 6.110 | 6.110 | 0 | -0.03(-0.51%) | |
Dec 29, 2016 | 6.186 | 6.255 | 6.110 | 6.142 | 662,513 | -0.01(-0.20%) |
Dec 28, 2016 | 6.186 | 6.261 | 6.132 | 6.154 | 831,815 | -0.06(-0.91%) |
Dec 27, 2016 | 6.230 | 6.267 | 6.198 | 6.211 | 743,369 | +0.00(+0.00%) |
Dec 23, 2016 | 6.211 | 6.211 | 6.211 | 0 | +0.06(+1.02%) | |
Dec 22, 2016 | 6.160 | 6.236 | 6.066 | 6.148 | 1,043,321 | -0.03(-0.41%) |
Dec 21, 2016 | 6.280 | 6.280 | 6.085 | 6.173 | 1,186,336 | -0.12(-1.90%) |
Dec 20, 2016 | 6.324 | 6.437 | 6.274 | 6.293 | 1,387,242 | -0.03(-0.50%) |
Dec 19, 2016 | 6.412 | 6.450 | 6.242 | 6.324 | 2,173,322 | -0.04(-0.59%) |
Dec 16, 2016 | 6.312 | 6.425 | 6.274 | 6.362 | 5,849,910 | +0.06(+0.90%) |
Dec 15, 2016 | 6.098 | 6.400 | 6.098 | 6.305 | 1,860,423 | +0.20(+3.30%) |
Dec 14, 2016 | 6.286 | 6.318 | 6.098 | 6.104 | 1,411,465 | -0.20(-3.19%) |
Dec 13, 2016 | 6.374 | 6.422 | 6.145 | 6.305 | 1,750,239 | -0.06(-0.89%) |
Dec 12, 2016 | 6.418 | 6.425 | 6.280 | 6.362 | 2,678,273 | -0.08(-1.27%) |
Dec 09, 2016 | 6.356 | 6.481 | 6.335 | 6.444 | 1,651,546 | +0.13(+2.09%) |
Dec 08, 2016 | 6.116 | 6.400 | 6.085 | 6.312 | 2,846,055 | +0.11(+1.72%) |
Dec 07, 2016 | 6.028 | 6.255 | 6.028 | 6.205 | 1,313,290 | +0.14(+2.39%) |
Dec 06, 2016 | 5.997 | 6.079 | 5.786 | 6.060 | 1,490,111 | +0.06(+1.05%) |
Dec 05, 2016 | 5.871 | 6.091 | 5.865 | 5.997 | 2,226,606 | +0.20(+3.36%) |
Dec 02, 2016 | 5.802 | 6.041 | 5.764 | 5.802 | 1,251,394 | -0.03(-0.43%) |