Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.580 | 9.849 | 9.510 | 9.700 | 990,836 | +0.14(+1.46%) |
Sep 28, 2017 | 9.500 | 9.710 | 9.440 | 9.560 | 590,533 | +0.06(+0.63%) |
Sep 27, 2017 | 9.590 | 9.335 | 9.500 | 1,049,038 | +0.12(+1.28%) | |
Sep 26, 2017 | 9.300 | 9.420 | 9.290 | 9.380 | 1,034,048 | +0.08(+0.86%) |
Sep 25, 2017 | 9.050 | 9.360 | 9.046 | 9.300 | 1,008,051 | +0.26(+2.88%) |
Sep 22, 2017 | 9.000 | 9.080 | 8.960 | 9.040 | 631,067 | +0.01(+0.11%) |
Sep 21, 2017 | 9.240 | 9.345 | 9.030 | 9.030 | 555,015 | -0.22(-2.38%) |
Sep 20, 2017 | 9.240 | 9.310 | 9.160 | 9.250 | 797,173 | +0.02(+0.22%) |
Sep 19, 2017 | 9.220 | 9.400 | 9.220 | 9.230 | 1,538,289 | +0.02(+0.22%) |
Sep 18, 2017 | 9.130 | 9.305 | 9.065 | 9.210 | 1,001,001 | +0.11(+1.21%) |
Sep 15, 2017 | 9.070 | 9.140 | 9.000 | 9.100 | 1,712,956 | -0.01(-0.11%) |
Sep 14, 2017 | 9.170 | 9.220 | 9.070 | 9.110 | 686,102 | -0.11(-1.19%) |
Sep 13, 2017 | 9.310 | 9.380 | 9.110 | 9.220 | 725,481 | -0.09(-0.97%) |
Sep 12, 2017 | 9.500 | 9.300 | 9.310 | 634,176 | -0.12(-1.27%) | |
Sep 11, 2017 | 9.380 | 9.470 | 9.190 | 9.430 | 1,752,911 | +0.06(+0.64%) |
Sep 08, 2017 | 9.590 | 9.670 | 9.315 | 9.370 | 1,200,762 | -0.21(-2.19%) |
Sep 07, 2017 | 8.950 | 9.620 | 8.910 | 9.580 | 2,363,336 | +0.63(+7.04%) |
Sep 06, 2017 | 8.950 | 9.080 | 8.910 | 8.950 | 724,707 | +0.02(+0.22%) |
Sep 05, 2017 | 8.990 | 9.020 | 8.870 | 8.930 | 561,589 | -0.08(-0.89%) |
Sep 01, 2017 | 8.950 | 9.080 | 8.890 | 9.010 | 643,919 | +0.08(+0.90%) |
Aug 31, 2017 | 8.800 | 9.010 | 8.780 | 8.930 | 500,402 | +0.14(+1.59%) |
Aug 30, 2017 | 8.780 | 8.910 | 8.710 | 8.790 | 667,635 | -0.01(-0.11%) |
Aug 29, 2017 | 8.900 | 8.950 | 8.700 | 8.800 | 578,816 | -0.20(-2.22%) |
Aug 28, 2017 | 8.910 | 9.020 | 8.854 | 9.000 | 904,568 | +0.09(+1.01%) |
Aug 25, 2017 | 8.880 | 8.960 | 8.830 | 8.910 | 478,018 | +0.06(+0.68%) |
Aug 24, 2017 | 8.770 | 8.910 | 8.760 | 8.850 | 802,070 | +0.17(+1.96%) |
Aug 23, 2017 | 8.680 | 8.780 | 8.670 | 8.680 | 1,173,227 | -0.05(-0.57%) |
Aug 22, 2017 | 8.740 | 8.850 | 8.680 | 8.730 | 989,260 | +0.08(+0.92%) |
Aug 21, 2017 | 8.880 | 8.880 | 8.555 | 8.650 | 1,163,809 | -0.23(-2.59%) |
Aug 18, 2017 | 9.060 | 9.080 | 8.830 | 8.880 | 1,465,677 | -0.31(-3.37%) |
Aug 17, 2017 | 9.390 | 9.390 | 9.140 | 9.190 | 1,226,265 | -0.24(-2.55%) |
Aug 16, 2017 | 9.570 | 9.700 | 9.410 | 9.430 | 1,264,308 | -0.02(-0.21%) |
Aug 15, 2017 | 9.000 | 9.480 | 8.360 | 9.450 | 2,947,963 | +0.05(+0.53%) |
Aug 14, 2017 | 9.220 | 9.460 | 9.120 | 9.400 | 1,850,168 | +0.19(+2.06%) |
Aug 11, 2017 | 8.910 | 9.540 | 8.800 | 9.210 | 3,414,626 | +0.31(+3.48%) |
Aug 10, 2017 | 8.590 | 8.990 | 8.380 | 8.900 | 2,591,342 | +0.40(+4.71%) |
Aug 09, 2017 | 7.830 | 8.895 | 7.780 | 8.500 | 3,459,882 | +0.41(+5.07%) |
Aug 08, 2017 | 8.000 | 8.330 | 7.920 | 8.090 | 1,683,060 | +0.10(+1.25%) |
Aug 07, 2017 | 7.920 | 8.070 | 7.810 | 7.990 | 963,357 | +0.05(+0.63%) |
Aug 04, 2017 | 8.100 | 7.790 | 7.940 | 1,023,001 | +0.17(+2.19%) | |
Aug 03, 2017 | 7.800 | 7.930 | 7.710 | 7.770 | 406,235 | +0.00(+0.00%) |
Aug 02, 2017 | 7.890 | 7.949 | 7.720 | 7.770 | 516,794 | -0.14(-1.77%) |
Aug 01, 2017 | 7.970 | 8.010 | 7.820 | 7.910 | 893,667 | -0.03(-0.38%) |
Jul 31, 2017 | 7.970 | 7.990 | 7.840 | 7.940 | 656,276 | -0.01(-0.13%) |
Jul 28, 2017 | 7.900 | 8.040 | 7.840 | 7.950 | 1,433,721 | +0.03(+0.38%) |
Jul 27, 2017 | 7.880 | 7.980 | 7.780 | 7.920 | 772,842 | +0.06(+0.76%) |
Jul 26, 2017 | 8.020 | 8.070 | 7.820 | 7.860 | 574,938 | -0.11(-1.38%) |
Jul 25, 2017 | 7.640 | 8.025 | 7.640 | 7.970 | 1,268,628 | +0.37(+4.87%) |
Jul 24, 2017 | 7.760 | 7.790 | 7.530 | 7.600 | 676,230 | -0.19(-2.44%) |
Jul 21, 2017 | 7.820 | 7.830 | 7.670 | 7.790 | 855,030 | +0.01(+0.13%) |
Jul 20, 2017 | 7.700 | 7.840 | 7.660 | 7.780 | 670,425 | +0.12(+1.57%) |
Jul 19, 2017 | 7.520 | 7.720 | 7.510 | 7.660 | 611,644 | +0.14(+1.86%) |
Jul 18, 2017 | 7.540 | 7.650 | 7.415 | 7.520 | 1,018,076 | -0.02(-0.27%) |
Jul 17, 2017 | 7.550 | 7.728 | 7.490 | 7.540 | 1,154,433 | +0.03(+0.40%) |
Jul 14, 2017 | 7.530 | 7.560 | 7.470 | 7.510 | 519,603 | -0.03(-0.40%) |
Jul 13, 2017 | 7.570 | 7.650 | 7.430 | 7.540 | 874,914 | +0.04(+0.53%) |
Jul 12, 2017 | 7.600 | 7.680 | 7.460 | 7.500 | 975,894 | -0.05(-0.66%) |
Jul 11, 2017 | 7.590 | 7.590 | 7.460 | 7.550 | 585,037 | -0.03(-0.40%) |
Jul 10, 2017 | 7.590 | 7.650 | 7.490 | 7.580 | 441,149 | -0.02(-0.26%) |
Jul 07, 2017 | 7.490 | 7.630 | 7.440 | 7.600 | 455,847 | +0.13(+1.74%) |
Jul 06, 2017 | 7.850 | 7.440 | 7.470 | 960,294 | -0.30(-3.86%) | |
Jul 05, 2017 | 8.000 | 8.070 | 7.690 | 7.770 | 718,809 | -0.11(-1.40%) |
Jul 03, 2017 | 7.720 | 7.980 | 7.720 | 7.880 | 552,463 | +0.17(+2.20%) |
Jun 30, 2017 | 7.780 | 7.800 | 7.640 | 7.710 | 607,930 | -0.01(-0.13%) |
Jun 29, 2017 | 7.730 | 7.740 | 7.560 | 7.720 | 885,333 | +0.03(+0.39%) |
Jun 28, 2017 | 7.640 | 7.810 | 7.580 | 7.690 | 710,317 | +0.10(+1.32%) |
Jun 27, 2017 | 7.610 | 7.740 | 7.550 | 7.590 | 812,960 | -0.01(-0.13%) |
Jun 26, 2017 | 7.480 | 7.692 | 7.420 | 7.600 | 1,004,310 | +0.18(+2.43%) |
Jun 23, 2017 | 7.420 | 7.420 | 1,701,527 | +0.07(+0.95%) | ||
Jun 22, 2017 | 7.210 | 7.415 | 7.170 | 7.350 | 678,397 | +0.15(+2.08%) |
Jun 21, 2017 | 7.160 | 7.260 | 7.150 | 7.200 | 717,143 | +0.03(+0.42%) |
Jun 20, 2017 | 7.350 | 7.440 | 7.140 | 7.170 | 795,761 | -0.19(-2.58%) |
Jun 19, 2017 | 7.280 | 7.400 | 7.200 | 7.360 | 838,548 | +0.11(+1.52%) |
Jun 16, 2017 | 7.360 | 7.430 | 7.150 | 7.250 | 1,279,998 | -0.16(-2.16%) |
Jun 15, 2017 | 7.350 | 7.490 | 7.290 | 7.410 | 730,920 | -0.02(-0.27%) |
Jun 14, 2017 | 7.380 | 7.490 | 7.260 | 7.430 | 952,763 | +0.09(+1.23%) |
Jun 13, 2017 | 7.390 | 7.550 | 7.315 | 7.340 | 2,293,663 | -0.04(-0.54%) |
Jun 12, 2017 | 7.170 | 7.480 | 7.170 | 7.380 | 1,391,469 | +0.22(+3.07%) |
Jun 09, 2017 | 6.830 | 7.250 | 6.800 | 7.160 | 2,558,884 | +0.34(+4.99%) |
Jun 08, 2017 | 6.800 | 7.000 | 6.760 | 6.820 | 1,408,650 | +0.06(+0.89%) |
Jun 07, 2017 | 6.900 | 6.900 | 6.680 | 6.760 | 594,441 | -0.08(-1.10%) |
Jun 06, 2017 | 6.930 | 6.990 | 6.810 | 6.835 | 425,925 | -0.11(-1.58%) |
Jun 05, 2017 | 6.920 | 6.990 | 6.800 | 6.945 | 610,262 | +0.00(+0.07%) |
Jun 02, 2017 | 7.010 | 7.100 | 6.860 | 6.940 | 850,987 | -0.04(-0.57%) |
Jun 01, 2017 | 6.880 | 7.010 | 6.810 | 6.980 | 951,834 | +0.15(+2.20%) |
May 31, 2017 | 6.910 | 6.960 | 6.760 | 6.830 | 779,149 | -0.07(-1.01%) |
May 30, 2017 | 6.620 | 6.970 | 6.620 | 6.900 | 1,401,024 | +0.31(+4.70%) |
May 26, 2017 | 6.530 | 6.630 | 6.490 | 6.590 | 494,366 | +0.12(+1.85%) |
May 25, 2017 | 6.490 | 6.610 | 6.460 | 6.470 | 578,956 | +0.04(+0.62%) |
May 24, 2017 | 6.530 | 6.550 | 6.390 | 6.430 | 566,928 | -0.09(-1.38%) |
May 23, 2017 | 6.570 | 6.610 | 6.470 | 6.520 | 559,090 | -0.01(-0.15%) |
May 22, 2017 | 6.480 | 6.660 | 6.420 | 6.530 | 665,802 | +0.06(+0.93%) |
May 19, 2017 | 6.320 | 6.510 | 6.140 | 6.470 | 1,135,204 | +0.14(+2.21%) |
May 18, 2017 | 6.310 | 6.400 | 6.220 | 6.330 | 1,417,770 | +0.03(+0.48%) |
May 17, 2017 | 6.460 | 6.580 | 6.290 | 6.300 | 1,237,442 | -0.25(-3.82%) |
May 16, 2017 | 6.490 | 6.620 | 6.375 | 6.550 | 932,753 | +0.04(+0.61%) |
May 15, 2017 | 6.820 | 6.893 | 6.460 | 6.510 | 1,242,864 | -0.33(-4.82%) |
May 12, 2017 | 6.940 | 7.090 | 6.830 | 6.840 | 1,245,071 | -0.10(-1.44%) |
May 11, 2017 | 7.290 | 7.340 | 6.930 | 6.940 | 2,232,516 | -0.34(-4.67%) |
May 10, 2017 | 7.040 | 7.390 | 6.901 | 7.280 | 7,365,859 | +1.08(+17.42%) |
May 09, 2017 | 5.970 | 6.210 | 5.966 | 6.200 | 2,280,563 | +0.25(+4.20%) |
May 08, 2017 | 5.970 | 6.070 | 5.930 | 5.950 | 1,354,315 | +0.01(+0.17%) |
May 05, 2017 | 6.140 | 6.150 | 5.930 | 5.940 | 4,576,713 | -0.19(-3.10%) |
May 04, 2017 | 6.160 | 6.190 | 6.000 | 6.130 | 439,783 | -0.01(-0.16%) |
May 03, 2017 | 6.170 | 6.230 | 6.070 | 6.140 | 553,653 | -0.04(-0.65%) |
May 02, 2017 | 6.190 | 6.290 | 6.170 | 6.180 | 703,385 | +0.03(+0.49%) |
May 01, 2017 | 6.250 | 6.250 | 6.150 | 6.150 | 565,243 | -0.08(-1.28%) |
Apr 28, 2017 | 6.410 | 6.420 | 6.200 | 6.230 | 488,608 | -0.18(-2.81%) |
Apr 27, 2017 | 6.270 | 6.470 | 6.230 | 6.410 | 980,052 | +0.18(+2.89%) |
Apr 26, 2017 | 6.240 | 6.348 | 6.140 | 6.230 | 1,172,062 | +0.04(+0.65%) |
Apr 25, 2017 | 6.160 | 6.260 | 6.090 | 6.190 | 598,246 | +0.06(+0.98%) |
Apr 24, 2017 | 6.170 | 6.220 | 6.080 | 6.130 | 549,773 | +0.04(+0.66%) |
Apr 21, 2017 | 6.180 | 6.200 | 6.070 | 6.090 | 476,707 | -0.10(-1.62%) |
Apr 20, 2017 | 6.090 | 6.205 | 6.040 | 6.190 | 616,587 | +0.13(+2.15%) |
Apr 19, 2017 | 6.120 | 6.250 | 5.960 | 6.060 | 1,380,841 | -0.04(-0.66%) |
Apr 18, 2017 | 6.100 | 6.140 | 6.000 | 6.100 | 601,049 | -0.04(-0.65%) |
Apr 17, 2017 | 6.100 | 6.160 | 5.970 | 6.140 | 709,813 | +0.05(+0.82%) |
Apr 13, 2017 | 6.320 | 6.330 | 6.030 | 6.090 | 770,134 | -0.23(-3.64%) |
Apr 12, 2017 | 6.460 | 6.460 | 6.310 | 6.320 | 632,433 | -0.17(-2.62%) |
Apr 11, 2017 | 6.380 | 6.490 | 6.310 | 6.490 | 500,575 | +0.10(+1.56%) |
Apr 10, 2017 | 6.500 | 6.580 | 6.380 | 6.390 | 599,603 | -0.10(-1.54%) |
Apr 07, 2017 | 6.530 | 6.570 | 6.436 | 6.490 | 930,164 | -0.07(-1.07%) |
Apr 06, 2017 | 6.580 | 6.690 | 6.500 | 6.560 | 1,113,235 | -0.01(-0.15%) |
Apr 05, 2017 | 6.780 | 6.780 | 6.530 | 6.570 | 1,239,631 | -0.18(-2.67%) |
Apr 04, 2017 | 6.880 | 6.910 | 6.700 | 6.750 | 766,740 | -0.17(-2.46%) |
Apr 03, 2017 | 7.090 | 7.110 | 6.920 | 6.920 | 483,681 | -0.15(-2.12%) |
Mar 31, 2017 | 6.990 | 7.120 | 6.910 | 7.070 | 819,000 | +0.06(+0.86%) |
Mar 30, 2017 | 6.930 | 7.015 | 6.880 | 7.010 | 635,032 | +0.06(+0.86%) |
Mar 29, 2017 | 6.760 | 7.090 | 6.760 | 6.950 | 2,175,504 | +0.15(+2.21%) |
Mar 28, 2017 | 6.740 | 6.860 | 6.690 | 6.800 | 1,128,674 | +0.06(+0.89%) |
Mar 27, 2017 | 6.550 | 6.770 | 6.550 | 6.740 | 955,635 | +0.08(+1.20%) |
Mar 24, 2017 | 6.640 | 6.700 | 6.610 | 6.660 | 411,760 | +0.00(+0.00%) |
Mar 23, 2017 | 6.510 | 6.710 | 6.510 | 6.660 | 540,618 | +0.17(+2.62%) |
Mar 22, 2017 | 6.530 | 6.570 | 6.410 | 6.490 | 996,869 | -0.04(-0.69%) |
Mar 21, 2017 | 6.820 | 6.840 | 6.510 | 6.535 | 846,203 | -0.23(-3.47%) |
Mar 20, 2017 | 6.770 | 6.870 | 6.740 | 6.770 | 465,218 | -0.03(-0.44%) |
Mar 17, 2017 | 6.730 | 6.840 | 6.630 | 6.800 | 1,137,016 | +0.07(+1.04%) |
Mar 16, 2017 | 6.590 | 6.765 | 6.530 | 6.730 | 644,331 | +0.17(+2.59%) |
Mar 15, 2017 | 6.500 | 6.600 | 6.390 | 6.560 | 797,675 | +0.08(+1.23%) |
Mar 14, 2017 | 6.620 | 6.670 | 6.460 | 6.480 | 773,608 | -0.17(-2.56%) |
Mar 13, 2017 | 6.720 | 6.765 | 6.570 | 6.650 | 531,523 | -0.08(-1.19%) |
Mar 10, 2017 | 6.750 | 6.780 | 6.660 | 6.730 | 816,239 | +0.04(+0.60%) |
Mar 09, 2017 | 6.760 | 6.760 | 6.500 | 6.690 | 1,210,802 | -0.09(-1.33%) |
Mar 08, 2017 | 6.850 | 6.900 | 6.690 | 6.780 | 966,890 | +0.00(+0.00%) |
Mar 07, 2017 | 7.080 | 7.112 | 6.680 | 6.780 | 1,470,469 | -0.35(-4.91%) |
Mar 06, 2017 | 7.000 | 7.140 | 6.920 | 7.130 | 974,105 | +0.07(+0.99%) |
Mar 03, 2017 | 7.210 | 7.360 | 6.990 | 7.060 | 1,474,016 | -0.15(-2.08%) |
Mar 02, 2017 | 6.810 | 7.290 | 6.570 | 7.210 | 2,841,277 | +0.31(+4.49%) |
Mar 01, 2017 | 6.320 | 6.940 | 6.260 | 6.900 | 4,735,848 | +0.25(+3.76%) |
Feb 28, 2017 | 6.690 | 6.720 | 6.550 | 6.650 | 1,780,004 | -0.06(-0.89%) |
Feb 27, 2017 | 6.660 | 6.800 | 6.550 | 6.710 | 1,536,625 | +0.05(+0.75%) |
Feb 24, 2017 | 6.690 | 6.810 | 6.610 | 6.660 | 1,001,277 | -0.08(-1.19%) |
Feb 23, 2017 | 6.780 | 6.845 | 6.670 | 6.740 | 1,265,003 | -0.12(-1.75%) |
Feb 22, 2017 | 6.960 | 7.080 | 6.815 | 6.860 | 679,592 | -0.07(-1.01%) |
Feb 21, 2017 | 6.960 | 6.990 | 6.780 | 6.930 | 1,419,205 | -0.05(-0.72%) |
Feb 17, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.02(-0.29%) | |
Feb 16, 2017 | 7.210 | 7.250 | 6.930 | 7.000 | 864,992 | -0.20(-2.78%) |
Feb 15, 2017 | 7.270 | 7.370 | 7.185 | 7.200 | 1,203,325 | -0.11(-1.50%) |
Feb 14, 2017 | 7.170 | 7.350 | 7.160 | 7.310 | 808,504 | +0.10(+1.39%) |
Feb 13, 2017 | 7.140 | 7.270 | 7.110 | 7.210 | 1,071,782 | +0.10(+1.41%) |
Feb 10, 2017 | 7.060 | 7.330 | 7.050 | 7.110 | 2,279,454 | +0.11(+1.57%) |
Feb 09, 2017 | 6.800 | 7.110 | 6.800 | 7.000 | 1,133,268 | +0.23(+3.40%) |
Feb 08, 2017 | 6.640 | 6.800 | 6.450 | 6.770 | 1,286,839 | +0.11(+1.65%) |
Feb 07, 2017 | 6.850 | 6.880 | 6.625 | 6.660 | 798,032 | -0.15(-2.20%) |
Feb 06, 2017 | 6.780 | 6.810 | 6.625 | 6.810 | 1,159,489 | +0.04(+0.59%) |
Feb 03, 2017 | 6.890 | 7.000 | 6.675 | 6.770 | 1,286,544 | -0.19(-2.73%) |
Feb 02, 2017 | 7.300 | 7.300 | 6.940 | 6.960 | 1,325,038 | -0.33(-4.53%) |
Feb 01, 2017 | 7.340 | 7.540 | 7.190 | 7.290 | 1,387,596 | -0.01(-0.14%) |
Jan 31, 2017 | 7.090 | 7.320 | 7.020 | 7.300 | 1,194,251 | +0.07(+0.97%) |
Jan 30, 2017 | 7.170 | 7.260 | 7.020 | 7.230 | 738,319 | +0.01(+0.14%) |
Jan 27, 2017 | 7.200 | 7.255 | 7.100 | 7.220 | 565,902 | +0.01(+0.14%) |
Jan 26, 2017 | 7.370 | 7.400 | 7.180 | 7.210 | 503,036 | -0.11(-1.50%) |
Jan 25, 2017 | 7.200 | 7.365 | 7.180 | 7.320 | 964,975 | +0.13(+1.81%) |
Jan 24, 2017 | 7.070 | 7.240 | 7.040 | 7.190 | 1,440,340 | +0.12(+1.70%) |
Jan 23, 2017 | 7.190 | 7.190 | 6.980 | 7.070 | 756,374 | -0.09(-1.26%) |
Jan 20, 2017 | 6.970 | 7.180 | 6.970 | 7.160 | 603,525 | +0.18(+2.58%) |
Jan 19, 2017 | 7.180 | 7.290 | 6.940 | 6.980 | 864,768 | -0.20(-2.79%) |
Jan 18, 2017 | 7.130 | 7.190 | 6.890 | 7.180 | 968,925 | +0.06(+0.84%) |
Jan 17, 2017 | 7.080 | 7.210 | 7.027 | 7.120 | 553,044 | +0.05(+0.71%) |
Jan 13, 2017 | 7.070 | 7.070 | 7.070 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 7.130 | 7.130 | 6.921 | 7.050 | 791,639 | -0.10(-1.40%) |
Jan 11, 2017 | 7.220 | 7.230 | 7.040 | 7.150 | 652,958 | -0.03(-0.42%) |
Jan 10, 2017 | 7.040 | 7.290 | 7.010 | 7.180 | 581,115 | +0.12(+1.70%) |
Jan 09, 2017 | 7.000 | 7.150 | 6.900 | 7.060 | 693,331 | +0.06(+0.86%) |
Jan 06, 2017 | 7.120 | 7.160 | 6.950 | 7.000 | 553,189 | -0.08(-1.13%) |
Jan 05, 2017 | 7.150 | 7.150 | 6.885 | 7.080 | 1,389,124 | -0.06(-0.84%) |
Jan 04, 2017 | 7.000 | 7.250 | 7.000 | 7.140 | 1,034,640 | +0.19(+2.73%) |
Jan 03, 2017 | 6.960 | 7.125 | 6.800 | 6.950 | 1,235,099 | +0.09(+1.31%) |
Dec 30, 2016 | 6.860 | 6.860 | 6.860 | 0 | +0.01(+0.15%) | |
Dec 29, 2016 | 6.850 | 6.990 | 6.770 | 6.850 | 497,511 | -0.02(-0.29%) |
Dec 28, 2016 | 6.900 | 6.900 | 6.700 | 6.870 | 564,488 | +0.00(+0.00%) |
Dec 27, 2016 | 6.770 | 6.920 | 6.770 | 6.870 | 428,516 | +0.07(+1.03%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.04(+0.59%) | |
Dec 22, 2016 | 7.080 | 7.080 | 6.730 | 6.760 | 871,677 | -0.32(-4.52%) |
Dec 21, 2016 | 7.090 | 7.180 | 7.010 | 7.080 | 546,266 | -0.06(-0.84%) |
Dec 20, 2016 | 7.170 | 7.300 | 7.085 | 7.140 | 533,069 | -0.01(-0.14%) |
Dec 19, 2016 | 7.130 | 7.260 | 7.030 | 7.150 | 743,967 | +0.06(+0.85%) |
Dec 16, 2016 | 7.180 | 7.290 | 7.030 | 7.090 | 1,759,838 | -0.09(-1.25%) |
Dec 15, 2016 | 7.180 | 7.280 | 6.964 | 7.180 | 1,457,437 | +0.01(+0.14%) |
Dec 14, 2016 | 7.320 | 7.390 | 7.125 | 7.170 | 1,149,774 | -0.18(-2.45%) |
Dec 13, 2016 | 7.330 | 7.575 | 7.270 | 7.350 | 1,183,551 | +0.11(+1.52%) |
Dec 12, 2016 | 7.520 | 7.670 | 7.220 | 7.240 | 848,705 | -0.37(-4.86%) |
Dec 09, 2016 | 7.700 | 7.730 | 7.550 | 7.610 | 839,538 | -0.05(-0.65%) |
Dec 08, 2016 | 7.660 | 7.840 | 7.610 | 7.660 | 1,053,316 | +0.04(+0.52%) |
Dec 07, 2016 | 7.380 | 7.660 | 7.310 | 7.620 | 670,804 | +0.21(+2.83%) |
Dec 06, 2016 | 7.330 | 7.505 | 7.235 | 7.410 | 934,050 | -0.02(-0.27%) |
Dec 05, 2016 | 7.390 | 7.590 | 7.260 | 7.430 | 751,319 | +0.06(+0.81%) |
Dec 02, 2016 | 7.140 | 7.450 | 7.080 | 7.370 | 1,036,290 | +0.18(+2.50%) |
Dec 01, 2016 | 7.070 | 7.300 | 7.000 | 7.190 | 1,148,375 | +0.19(+2.71%) |
Nov 30, 2016 | 7.510 | 7.570 | 6.980 | 7.000 | 1,953,584 | -0.43(-5.79%) |
Nov 29, 2016 | 8.030 | 8.050 | 7.430 | 7.430 | 1,642,117 | -0.53(-6.66%) |
Nov 28, 2016 | 8.340 | 8.410 | 7.960 | 7.960 | 961,166 | -0.44(-5.24%) |
Nov 25, 2016 | 8.370 | 8.490 | 8.350 | 8.400 | 203,947 | -0.01(-0.12%) |
Nov 23, 2016 | 8.410 | 8.410 | 8.410 | 0 | +0.03(+0.36%) | |
Nov 22, 2016 | 8.220 | 8.530 | 8.220 | 8.380 | 786,293 | +0.18(+2.20%) |
Nov 21, 2016 | 8.280 | 8.419 | 8.110 | 8.200 | 699,267 | -0.09(-1.09%) |
Nov 18, 2016 | 8.110 | 8.310 | 8.070 | 8.290 | 680,763 | +0.13(+1.59%) |
Nov 17, 2016 | 8.200 | 8.305 | 8.130 | 8.160 | 1,032,518 | +0.02(+0.25%) |
Nov 16, 2016 | 8.380 | 8.430 | 8.090 | 8.140 | 898,989 | -0.24(-2.86%) |
Nov 15, 2016 | 8.430 | 8.500 | 8.141 | 8.380 | 723,030 | -0.08(-0.95%) |
Nov 14, 2016 | 8.630 | 8.990 | 8.415 | 8.460 | 1,378,750 | -0.09(-1.05%) |
Nov 11, 2016 | 7.670 | 8.750 | 7.630 | 8.550 | 3,229,279 | +0.96(+12.57%) |
Nov 10, 2016 | 7.500 | 7.800 | 7.064 | 7.595 | 1,539,886 | -0.03(-0.33%) |
Nov 09, 2016 | 7.470 | 7.910 | 6.790 | 7.620 | 1,527,581 | -0.19(-2.43%) |
Nov 08, 2016 | 7.660 | 7.900 | 7.580 | 7.810 | 1,117,214 | +0.17(+2.23%) |
Nov 07, 2016 | 7.740 | 7.830 | 7.560 | 7.640 | 780,864 | +0.10(+1.33%) |
Nov 04, 2016 | 7.550 | 7.665 | 7.460 | 7.540 | 919,974 | +0.07(+0.94%) |
Nov 03, 2016 | 7.470 | 7.500 | 7.350 | 7.470 | 716,114 | +0.06(+0.81%) |
Nov 02, 2016 | 7.600 | 7.800 | 7.400 | 7.410 | 810,987 | -0.24(-3.14%) |
Nov 01, 2016 | 7.720 | 7.920 | 7.610 | 7.650 | 473,652 | -0.04(-0.52%) |
Oct 31, 2016 | 7.800 | 7.875 | 7.560 | 7.690 | 814,105 | -0.13(-1.66%) |
Oct 28, 2016 | 7.700 | 7.960 | 7.680 | 7.820 | 877,270 | +0.14(+1.82%) |
Oct 27, 2016 | 7.680 | 7.780 | 7.630 | 7.680 | 673,593 | +0.01(+0.13%) |
Oct 26, 2016 | 7.670 | 7.820 | 7.648 | 7.670 | 492,113 | -0.09(-1.16%) |
Oct 25, 2016 | 7.790 | 7.840 | 7.620 | 7.760 | 660,816 | -0.12(-1.52%) |
Oct 24, 2016 | 7.890 | 8.080 | 7.855 | 7.880 | 832,161 | +0.02(+0.25%) |
Oct 21, 2016 | 8.000 | 8.115 | 7.760 | 7.860 | 1,470,666 | -0.20(-2.48%) |
Oct 20, 2016 | 8.130 | 8.210 | 8.010 | 8.060 | 514,631 | -0.09(-1.10%) |
Oct 19, 2016 | 8.080 | 8.260 | 8.073 | 8.150 | 346,946 | +0.07(+0.87%) |
Oct 18, 2016 | 8.120 | 8.230 | 8.029 | 8.080 | 476,199 | +0.00(+0.00%) |
Oct 17, 2016 | 8.250 | 8.305 | 8.080 | 8.080 | 302,752 | -0.20(-2.42%) |
Oct 14, 2016 | 8.380 | 8.410 | 8.230 | 8.280 | 307,353 | -0.03(-0.36%) |
Oct 13, 2016 | 8.380 | 8.420 | 8.285 | 8.310 | 418,284 | -0.17(-2.00%) |
Oct 12, 2016 | 8.330 | 8.570 | 8.330 | 8.480 | 311,725 | +0.14(+1.68%) |
Oct 11, 2016 | 8.660 | 8.660 | 8.300 | 8.340 | 504,120 | -0.33(-3.81%) |
Oct 10, 2016 | 8.530 | 8.770 | 8.430 | 8.670 | 235,341 | +0.17(+2.00%) |
Oct 07, 2016 | 8.630 | 8.710 | 8.430 | 8.500 | 325,455 | -0.07(-0.82%) |
Oct 06, 2016 | 8.680 | 8.710 | 8.480 | 8.570 | 625,803 | -0.17(-1.95%) |
Oct 05, 2016 | 8.700 | 8.850 | 8.660 | 8.740 | 470,357 | +0.13(+1.51%) |
Oct 04, 2016 | 8.240 | 8.650 | 8.240 | 8.610 | 641,716 | +0.36(+4.36%) |