Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.900 | 3.937 | 3.770 | 3.810 | 12,440,368 | -0.10(-2.56%) |
Sep 28, 2017 | 3.980 | 4.020 | 3.890 | 3.910 | 10,780,170 | -0.08(-2.01%) |
Sep 27, 2017 | 3.935 | 3.990 | 11,153,121 | +0.01(+0.25%) | ||
Sep 26, 2017 | 3.990 | 4.020 | 3.950 | 3.980 | 5,752,588 | +0.05(+1.27%) |
Sep 25, 2017 | 4.010 | 4.130 | 3.910 | 3.930 | 11,671,265 | -0.08(-2.00%) |
Sep 22, 2017 | 3.920 | 4.020 | 3.890 | 4.010 | 8,233,425 | +0.10(+2.56%) |
Sep 21, 2017 | 3.950 | 3.990 | 3.870 | 3.910 | 7,926,723 | -0.02(-0.51%) |
Sep 20, 2017 | 3.950 | 3.980 | 3.900 | 3.930 | 14,524,300 | -0.04(-1.01%) |
Sep 19, 2017 | 4.190 | 4.210 | 3.930 | 3.970 | 13,896,010 | -0.18(-4.34%) |
Sep 18, 2017 | 4.220 | 4.280 | 4.135 | 4.150 | 9,309,313 | -0.06(-1.43%) |
Sep 15, 2017 | 4.180 | 4.290 | 4.170 | 4.210 | 15,426,017 | -0.02(-0.47%) |
Sep 14, 2017 | 4.260 | 4.280 | 4.130 | 4.230 | 12,333,702 | -0.05(-1.17%) |
Sep 13, 2017 | 4.270 | 4.340 | 4.210 | 4.280 | 12,954,574 | +0.08(+1.90%) |
Sep 12, 2017 | 4.080 | 4.270 | 4.050 | 4.200 | 15,781,199 | +0.14(+3.45%) |
Sep 11, 2017 | 4.050 | 4.090 | 3.990 | 4.060 | 7,790,819 | +0.04(+1.00%) |
Sep 08, 2017 | 4.150 | 4.150 | 3.990 | 4.020 | 10,853,905 | -0.10(-2.43%) |
Sep 07, 2017 | 4.090 | 4.175 | 4.065 | 4.120 | 11,019,721 | +0.02(+0.49%) |
Sep 06, 2017 | 3.920 | 4.120 | 3.900 | 4.100 | 14,074,409 | +0.23(+5.94%) |
Sep 05, 2017 | 3.960 | 3.990 | 3.850 | 3.870 | 9,869,318 | -0.12(-3.01%) |
Sep 01, 2017 | 3.870 | 4.030 | 3.870 | 3.990 | 22,254,176 | +0.12(+3.10%) |
Aug 31, 2017 | 3.850 | 3.900 | 3.800 | 3.870 | 9,695,938 | +0.04(+1.04%) |
Aug 30, 2017 | 3.820 | 3.870 | 3.800 | 3.830 | 6,213,521 | -0.01(-0.26%) |
Aug 29, 2017 | 3.810 | 3.840 | 3.750 | 3.840 | 9,433,619 | -0.01(-0.26%) |
Aug 28, 2017 | 3.830 | 3.900 | 3.770 | 3.850 | 10,575,021 | +0.00(+0.00%) |
Aug 25, 2017 | 3.790 | 3.890 | 3.780 | 3.850 | 15,435,870 | +0.08(+2.12%) |
Aug 24, 2017 | 3.830 | 3.970 | 3.730 | 3.770 | 35,948,008 | +0.03(+0.80%) |
Aug 23, 2017 | 3.670 | 3.800 | 3.640 | 3.740 | 13,904,660 | +0.07(+1.91%) |
Aug 22, 2017 | 3.620 | 3.730 | 3.550 | 3.670 | 20,460,088 | +0.10(+2.80%) |
Aug 21, 2017 | 3.620 | 3.670 | 3.520 | 3.570 | 17,982,796 | -0.03(-0.83%) |
Aug 18, 2017 | 3.560 | 3.620 | 3.450 | 3.600 | 28,086,804 | +0.02(+0.56%) |
Aug 17, 2017 | 3.570 | 3.670 | 3.550 | 3.580 | 17,867,744 | -0.02(-0.56%) |
Aug 16, 2017 | 3.730 | 3.824 | 3.580 | 3.600 | 23,169,412 | -0.08(-2.17%) |
Aug 15, 2017 | 3.820 | 3.820 | 3.570 | 3.680 | 39,448,704 | -0.09(-2.39%) |
Aug 14, 2017 | 4.000 | 4.010 | 3.740 | 3.770 | 36,051,660 | -0.16(-4.07%) |
Aug 11, 2017 | 3.890 | 4.170 | 3.770 | 3.930 | 116,459,936 | -0.78(-16.56%) |
Aug 10, 2017 | 5.040 | 5.040 | 4.680 | 4.710 | 41,537,600 | -0.45(-8.72%) |
Aug 09, 2017 | 5.360 | 5.380 | 5.120 | 5.160 | 21,803,224 | -0.23(-4.27%) |
Aug 08, 2017 | 5.520 | 5.570 | 5.350 | 5.390 | 14,691,319 | +0.00(+0.00%) |
Aug 07, 2017 | 5.410 | 5.510 | 5.180 | 5.390 | 22,255,072 | -0.05(-0.92%) |
Aug 04, 2017 | 5.450 | 5.600 | 5.415 | 5.440 | 12,742,209 | +0.01(+0.18%) |
Aug 03, 2017 | 5.400 | 5.520 | 5.350 | 5.430 | 8,506,185 | +0.02(+0.37%) |
Aug 02, 2017 | 5.520 | 5.570 | 5.350 | 5.410 | 8,760,732 | -0.13(-2.35%) |
Aug 01, 2017 | 5.550 | 5.345 | 5.540 | 9,530,923 | +0.13(+2.40%) | |
Jul 31, 2017 | 5.600 | 5.626 | 5.280 | 5.410 | 14,494,693 | -0.15(-2.70%) |
Jul 28, 2017 | 5.500 | 5.580 | 5.460 | 5.560 | 15,625,926 | +0.04(+0.72%) |
Jul 27, 2017 | 5.350 | 5.550 | 5.320 | 5.520 | 15,409,220 | +0.14(+2.60%) |
Jul 26, 2017 | 5.320 | 5.385 | 5.220 | 5.380 | 9,376,460 | +0.10(+1.89%) |
Jul 25, 2017 | 5.150 | 5.370 | 5.130 | 5.280 | 13,815,899 | +0.19(+3.73%) |
Jul 24, 2017 | 5.060 | 5.130 | 5.030 | 5.090 | 8,364,080 | +0.01(+0.20%) |
Jul 21, 2017 | 5.050 | 5.100 | 4.976 | 5.080 | 9,038,993 | +0.08(+1.60%) |
Jul 20, 2017 | 5.140 | 4.980 | 5.000 | 12,167,830 | -0.04(-0.79%) | |
Jul 19, 2017 | 4.920 | 5.090 | 4.910 | 5.040 | 12,458,502 | +0.12(+2.44%) |
Jul 18, 2017 | 5.100 | 5.170 | 4.870 | 4.920 | 14,246,820 | -0.18(-3.53%) |
Jul 17, 2017 | 4.940 | 5.140 | 4.901 | 5.100 | 12,675,849 | +0.16(+3.24%) |
Jul 14, 2017 | 5.030 | 5.040 | 4.880 | 4.940 | 9,870,852 | -0.04(-0.80%) |
Jul 13, 2017 | 4.770 | 5.030 | 4.681 | 4.980 | 23,271,728 | +0.36(+7.79%) |
Jul 12, 2017 | 4.580 | 4.690 | 4.580 | 4.620 | 7,898,618 | +0.06(+1.32%) |
Jul 11, 2017 | 4.420 | 4.640 | 4.410 | 4.560 | 12,092,249 | +0.08(+1.79%) |
Jul 10, 2017 | 4.520 | 4.570 | 4.400 | 4.480 | 14,925,277 | -0.07(-1.54%) |
Jul 07, 2017 | 4.530 | 4.580 | 4.470 | 4.550 | 7,578,825 | +0.02(+0.44%) |
Jul 06, 2017 | 4.700 | 4.500 | 4.530 | 12,061,975 | -0.17(-3.62%) | |
Jul 05, 2017 | 4.730 | 4.810 | 4.650 | 4.700 | 9,989,350 | -0.06(-1.26%) |
Jul 03, 2017 | 4.640 | 4.790 | 4.640 | 4.760 | 7,091,438 | +0.11(+2.37%) |
Jun 30, 2017 | 4.700 | 4.740 | 4.620 | 4.650 | 10,735,863 | +0.01(+0.22%) |
Jun 29, 2017 | 4.620 | 4.766 | 4.580 | 4.640 | 16,727,597 | +0.00(+0.00%) |
Jun 28, 2017 | 4.850 | 4.950 | 4.610 | 4.640 | 24,521,756 | -0.18(-3.73%) |
Jun 27, 2017 | 4.780 | 4.960 | 4.750 | 4.820 | 30,319,990 | +0.15(+3.21%) |
Jun 26, 2017 | 4.560 | 4.730 | 4.530 | 4.670 | 13,329,052 | +0.11(+2.41%) |
Jun 23, 2017 | 4.370 | 4.570 | 4.340 | 4.560 | 37,675,552 | +0.18(+4.11%) |
Jun 22, 2017 | 4.370 | 4.460 | 4.250 | 4.380 | 17,319,596 | +0.05(+1.15%) |
Jun 21, 2017 | 4.620 | 4.620 | 4.270 | 4.330 | 21,491,940 | -0.26(-5.66%) |
Jun 20, 2017 | 4.830 | 4.850 | 4.530 | 4.590 | 21,629,438 | -0.25(-5.17%) |
Jun 19, 2017 | 5.000 | 5.015 | 4.820 | 4.840 | 13,247,104 | -0.18(-3.59%) |
Jun 16, 2017 | 4.810 | 5.020 | 4.715 | 5.020 | 16,580,279 | +0.18(+3.72%) |
Jun 15, 2017 | 4.840 | 4.985 | 4.775 | 4.840 | 11,322,059 | -0.08(-1.63%) |
Jun 14, 2017 | 4.760 | 4.970 | 4.650 | 4.920 | 19,735,112 | +0.15(+3.14%) |
Jun 13, 2017 | 4.880 | 4.933 | 4.740 | 4.770 | 12,802,524 | -0.09(-1.85%) |
Jun 12, 2017 | 4.830 | 5.210 | 4.820 | 4.860 | 21,609,460 | -0.01(-0.21%) |
Jun 09, 2017 | 4.570 | 4.890 | 4.550 | 4.870 | 16,460,340 | +0.31(+6.80%) |
Jun 08, 2017 | 4.920 | 4.940 | 4.540 | 4.560 | 16,210,088 | -0.23(-4.80%) |
Jun 07, 2017 | 4.720 | 4.830 | 4.700 | 4.790 | 7,708,306 | +0.07(+1.48%) |
Jun 06, 2017 | 4.880 | 4.940 | 4.630 | 4.720 | 19,727,490 | -0.20(-4.07%) |
Jun 05, 2017 | 4.840 | 5.020 | 4.800 | 4.920 | 13,988,876 | +0.03(+0.61%) |
Jun 02, 2017 | 4.830 | 4.920 | 4.780 | 4.890 | 11,884,116 | +0.06(+1.24%) |
Jun 01, 2017 | 4.720 | 4.930 | 4.650 | 4.830 | 71,620,976 | +0.13(+2.77%) |
May 31, 2017 | 4.730 | 4.740 | 4.540 | 4.700 | 12,204,557 | -0.01(-0.21%) |
May 30, 2017 | 4.700 | 4.840 | 4.670 | 4.710 | 10,962,507 | +0.00(+0.00%) |
May 26, 2017 | 4.660 | 4.780 | 4.650 | 4.710 | 11,427,742 | +0.05(+1.07%) |
May 25, 2017 | 4.670 | 4.820 | 4.620 | 4.660 | 16,350,760 | +0.01(+0.22%) |
May 24, 2017 | 4.610 | 4.710 | 4.560 | 4.650 | 9,972,489 | +0.03(+0.65%) |
May 23, 2017 | 4.650 | 4.700 | 4.590 | 4.620 | 8,544,484 | -0.02(-0.43%) |
May 22, 2017 | 4.560 | 4.720 | 4.550 | 4.640 | 10,642,135 | +0.08(+1.75%) |
May 19, 2017 | 4.550 | 4.620 | 4.460 | 4.560 | 16,422,187 | +0.07(+1.56%) |
May 18, 2017 | 4.700 | 4.735 | 4.460 | 4.490 | 18,368,546 | -0.18(-3.85%) |
May 17, 2017 | 4.600 | 4.740 | 4.500 | 4.670 | 30,135,060 | +0.07(+1.52%) |
May 16, 2017 | 4.390 | 4.630 | 4.240 | 4.600 | 31,248,996 | +0.26(+5.99%) |
May 15, 2017 | 4.480 | 4.530 | 4.170 | 4.340 | 43,112,952 | -0.21(-4.62%) |
May 12, 2017 | 4.950 | 5.000 | 4.480 | 4.550 | 87,418,960 | -0.74(-13.99%) |
May 11, 2017 | 5.470 | 5.600 | 5.160 | 5.290 | 47,877,132 | -0.42(-7.36%) |
May 10, 2017 | 5.550 | 5.730 | 5.530 | 5.710 | 12,399,597 | +0.15(+2.70%) |
May 09, 2017 | 5.450 | 5.620 | 5.395 | 5.560 | 13,356,478 | +0.09(+1.65%) |
May 08, 2017 | 5.500 | 5.600 | 5.470 | 5.470 | 15,682,887 | -0.02(-0.36%) |
May 05, 2017 | 5.440 | 5.530 | 5.380 | 5.490 | 8,990,080 | +0.11(+2.04%) |
May 04, 2017 | 5.530 | 5.610 | 5.370 | 5.380 | 12,513,473 | -0.11(-2.00%) |
May 03, 2017 | 5.430 | 5.580 | 5.410 | 5.490 | 11,604,214 | +0.05(+0.92%) |
May 02, 2017 | 5.330 | 5.500 | 5.320 | 5.440 | 13,670,916 | +0.09(+1.68%) |
May 01, 2017 | 5.360 | 5.430 | 5.320 | 5.350 | 10,868,434 | -0.03(-0.56%) |
Apr 28, 2017 | 5.470 | 5.480 | 5.320 | 5.380 | 23,842,648 | -0.07(-1.28%) |
Apr 27, 2017 | 5.540 | 5.560 | 5.400 | 5.450 | 16,130,628 | -0.07(-1.27%) |
Apr 26, 2017 | 5.480 | 5.600 | 5.460 | 5.520 | 15,742,809 | +0.05(+0.91%) |
Apr 25, 2017 | 5.630 | 5.650 | 5.450 | 5.470 | 24,035,204 | -0.15(-2.67%) |
Apr 24, 2017 | 5.640 | 5.680 | 5.510 | 5.620 | 14,518,277 | +0.04(+0.72%) |
Apr 21, 2017 | 5.740 | 5.750 | 5.560 | 5.580 | 16,396,213 | -0.15(-2.62%) |
Apr 20, 2017 | 5.660 | 5.790 | 5.570 | 5.730 | 22,658,548 | +0.16(+2.87%) |
Apr 19, 2017 | 5.760 | 5.820 | 5.540 | 5.570 | 21,605,664 | -0.15(-2.62%) |
Apr 18, 2017 | 5.670 | 5.745 | 5.610 | 5.720 | 14,419,071 | +0.03(+0.53%) |
Apr 17, 2017 | 5.890 | 5.920 | 5.610 | 5.690 | 18,710,676 | -0.22(-3.72%) |
Apr 13, 2017 | 6.040 | 6.040 | 5.680 | 5.910 | 20,065,366 | -0.11(-1.83%) |
Apr 12, 2017 | 6.090 | 6.170 | 6.015 | 6.020 | 8,545,645 | -0.09(-1.47%) |
Apr 11, 2017 | 6.070 | 6.130 | 5.960 | 6.110 | 9,525,978 | +0.08(+1.33%) |
Apr 10, 2017 | 5.850 | 6.070 | 5.790 | 6.030 | 13,570,035 | +0.21(+3.61%) |
Apr 07, 2017 | 5.940 | 6.020 | 5.760 | 5.820 | 19,864,096 | -0.13(-2.18%) |
Apr 06, 2017 | 5.770 | 6.080 | 5.750 | 5.950 | 23,366,024 | +0.27(+4.75%) |
Apr 05, 2017 | 5.610 | 5.930 | 5.545 | 5.680 | 25,122,980 | +0.07(+1.25%) |
Apr 04, 2017 | 5.940 | 5.970 | 5.515 | 5.610 | 41,787,856 | -0.41(-6.81%) |
Apr 03, 2017 | 6.150 | 6.200 | 5.965 | 6.020 | 12,973,546 | -0.14(-2.27%) |
Mar 31, 2017 | 6.170 | 6.250 | 6.090 | 6.160 | 13,069,989 | +0.01(+0.16%) |
Mar 30, 2017 | 6.050 | 6.250 | 6.020 | 6.150 | 23,255,734 | +0.05(+0.82%) |
Mar 29, 2017 | 5.830 | 6.300 | 5.760 | 6.100 | 34,849,052 | +0.31(+5.35%) |
Mar 28, 2017 | 5.580 | 5.800 | 5.510 | 5.790 | 14,477,527 | +0.20(+3.58%) |
Mar 27, 2017 | 5.470 | 5.780 | 5.460 | 5.590 | 15,159,562 | +0.02(+0.36%) |
Mar 24, 2017 | 5.510 | 5.600 | 5.450 | 5.570 | 10,152,197 | +0.07(+1.27%) |
Mar 23, 2017 | 5.600 | 5.700 | 5.490 | 5.500 | 11,649,777 | -0.09(-1.61%) |
Mar 22, 2017 | 5.600 | 5.610 | 5.470 | 5.590 | 13,676,935 | -0.04(-0.71%) |
Mar 21, 2017 | 5.860 | 5.880 | 5.550 | 5.630 | 20,855,276 | -0.22(-3.76%) |
Mar 20, 2017 | 6.010 | 6.030 | 5.770 | 5.850 | 17,551,512 | -0.14(-2.34%) |
Mar 17, 2017 | 6.210 | 6.220 | 5.990 | 5.990 | 14,521,369 | -0.17(-2.76%) |
Mar 16, 2017 | 6.010 | 6.210 | 5.960 | 6.160 | 12,330,944 | +0.10(+1.65%) |
Mar 15, 2017 | 5.990 | 6.090 | 5.880 | 6.060 | 12,570,990 | +0.05(+0.83%) |
Mar 14, 2017 | 6.030 | 6.040 | 5.850 | 6.010 | 17,699,090 | +0.02(+0.33%) |
Mar 13, 2017 | 6.360 | 6.390 | 5.980 | 5.990 | 22,457,174 | -0.37(-5.82%) |
Mar 10, 2017 | 6.350 | 6.390 | 6.210 | 6.360 | 14,650,664 | +0.06(+0.95%) |
Mar 09, 2017 | 6.260 | 6.370 | 6.130 | 6.300 | 17,174,928 | +0.06(+0.96%) |
Mar 08, 2017 | 5.980 | 6.340 | 5.980 | 6.240 | 18,194,244 | +0.22(+3.65%) |
Mar 07, 2017 | 5.940 | 6.120 | 5.940 | 6.020 | 17,532,248 | +0.06(+1.01%) |
Mar 06, 2017 | 6.240 | 6.250 | 5.870 | 5.960 | 25,591,552 | -0.30(-4.79%) |
Mar 03, 2017 | 6.370 | 6.400 | 6.200 | 6.260 | 14,487,000 | -0.10(-1.57%) |
Mar 02, 2017 | 6.300 | 6.480 | 6.270 | 6.360 | 15,626,863 | +0.12(+1.92%) |
Mar 01, 2017 | 6.420 | 6.430 | 6.100 | 6.240 | 25,337,160 | -0.10(-1.58%) |
Feb 28, 2017 | 6.530 | 6.530 | 6.270 | 6.340 | 23,587,128 | -0.30(-4.52%) |
Feb 27, 2017 | 6.410 | 6.870 | 6.390 | 6.640 | 34,328,032 | +0.18(+2.79%) |
Feb 24, 2017 | 6.620 | 6.720 | 6.180 | 6.460 | 69,744,976 | -0.40(-5.83%) |
Feb 23, 2017 | 7.110 | 7.110 | 6.810 | 6.860 | 26,265,174 | -0.19(-2.70%) |
Feb 22, 2017 | 7.100 | 7.130 | 6.950 | 7.050 | 11,378,477 | -0.01(-0.14%) |
Feb 21, 2017 | 7.110 | 7.180 | 7.030 | 7.060 | 12,630,150 | +0.03(+0.43%) |
Feb 17, 2017 | 7.030 | 7.030 | 7.030 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.340 | 7.350 | 7.000 | 7.030 | 19,179,244 | -0.28(-3.83%) |
Feb 15, 2017 | 7.250 | 7.420 | 7.250 | 7.310 | 14,897,857 | +0.04(+0.55%) |
Feb 14, 2017 | 7.050 | 7.290 | 7.010 | 7.270 | 16,788,114 | +0.25(+3.56%) |
Feb 13, 2017 | 7.250 | 7.380 | 7.000 | 7.020 | 18,568,376 | -0.12(-1.68%) |
Feb 10, 2017 | 7.230 | 7.395 | 7.000 | 7.140 | 20,400,674 | +0.07(+0.99%) |
Feb 09, 2017 | 6.960 | 7.140 | 6.880 | 7.070 | 17,401,908 | +0.09(+1.29%) |
Feb 08, 2017 | 6.650 | 7.000 | 6.610 | 6.980 | 18,852,376 | +0.34(+5.12%) |
Feb 07, 2017 | 6.640 | 6.740 | 6.590 | 6.640 | 15,144,551 | +0.01(+0.15%) |
Feb 06, 2017 | 6.690 | 6.780 | 6.600 | 6.630 | 9,016,320 | -0.06(-0.90%) |
Feb 03, 2017 | 6.720 | 6.880 | 6.600 | 6.690 | 18,591,024 | -0.03(-0.45%) |
Feb 02, 2017 | 6.570 | 6.765 | 6.510 | 6.720 | 14,970,266 | +0.19(+2.91%) |
Feb 01, 2017 | 6.660 | 6.700 | 6.530 | 6.530 | 12,622,758 | -0.12(-1.80%) |
Jan 31, 2017 | 6.470 | 6.660 | 6.390 | 6.650 | 13,272,794 | +0.10(+1.53%) |
Jan 30, 2017 | 6.400 | 6.590 | 6.350 | 6.550 | 19,192,364 | +0.10(+1.55%) |
Jan 27, 2017 | 6.780 | 6.840 | 6.380 | 6.450 | 25,446,286 | -0.32(-4.73%) |
Jan 26, 2017 | 6.960 | 7.010 | 6.760 | 6.770 | 13,379,546 | -0.17(-2.45%) |
Jan 25, 2017 | 7.020 | 7.087 | 6.905 | 6.940 | 15,474,020 | -0.01(-0.14%) |
Jan 24, 2017 | 6.820 | 7.000 | 6.800 | 6.950 | 15,346,273 | +0.10(+1.46%) |
Jan 23, 2017 | 6.820 | 7.010 | 6.760 | 6.850 | 18,838,348 | +0.00(+0.00%) |
Jan 20, 2017 | 6.730 | 6.940 | 6.675 | 6.850 | 24,263,720 | +0.16(+2.39%) |
Jan 19, 2017 | 6.850 | 6.910 | 6.660 | 6.690 | 22,302,436 | -0.12(-1.76%) |
Jan 18, 2017 | 6.810 | 6.880 | 6.640 | 6.810 | 24,870,820 | -0.13(-1.87%) |
Jan 17, 2017 | 6.840 | 7.150 | 6.840 | 6.940 | 28,886,168 | +0.18(+2.66%) |
Jan 13, 2017 | 6.760 | 6.760 | 6.760 | 0 | -0.18(-2.59%) | |
Jan 12, 2017 | 7.030 | 7.080 | 6.930 | 6.940 | 17,323,780 | -0.11(-1.56%) |
Jan 11, 2017 | 7.040 | 7.100 | 6.850 | 7.050 | 29,241,680 | +0.05(+0.71%) |
Jan 10, 2017 | 7.220 | 7.240 | 6.950 | 7.000 | 37,680,588 | -0.19(-2.64%) |
Jan 09, 2017 | 7.540 | 7.570 | 7.190 | 7.190 | 27,719,252 | -0.38(-5.02%) |
Jan 06, 2017 | 7.500 | 8.000 | 7.400 | 7.570 | 58,310,600 | -0.29(-3.69%) |
Jan 05, 2017 | 8.010 | 8.150 | 7.780 | 7.860 | 43,551,056 | -0.61(-7.20%) |
Jan 04, 2017 | 8.380 | 8.800 | 8.380 | 8.470 | 24,531,956 | +0.14(+1.68%) |
Jan 03, 2017 | 8.350 | 8.390 | 7.970 | 8.330 | 30,765,760 | +0.02(+0.24%) |
Dec 30, 2016 | 8.310 | 8.310 | 8.310 | 0 | -0.11(-1.31%) | |
Dec 29, 2016 | 8.450 | 8.580 | 8.295 | 8.420 | 11,853,213 | -0.05(-0.59%) |
Dec 28, 2016 | 8.570 | 8.620 | 8.380 | 8.470 | 12,057,678 | -0.06(-0.70%) |
Dec 27, 2016 | 8.500 | 8.690 | 8.360 | 8.530 | 14,043,713 | +0.07(+0.83%) |
Dec 23, 2016 | 8.460 | 8.460 | 8.460 | 0 | -0.10(-1.17%) | |
Dec 22, 2016 | 9.020 | 9.020 | 8.500 | 8.560 | 25,926,702 | -0.49(-5.41%) |
Dec 21, 2016 | 9.090 | 9.200 | 9.035 | 9.050 | 12,943,869 | +0.02(+0.22%) |
Dec 20, 2016 | 8.750 | 9.120 | 8.750 | 9.030 | 20,315,274 | +0.34(+3.91%) |
Dec 19, 2016 | 8.650 | 8.975 | 8.630 | 8.690 | 17,767,500 | +0.07(+0.81%) |
Dec 16, 2016 | 9.220 | 9.220 | 8.590 | 8.620 | 26,649,136 | -0.65(-7.01%) |
Dec 15, 2016 | 9.580 | 9.650 | 9.260 | 9.270 | 11,871,159 | -0.28(-2.93%) |
Dec 14, 2016 | 9.860 | 9.890 | 9.550 | 9.550 | 9,988,392 | -0.32(-3.24%) |
Dec 13, 2016 | 9.820 | 10.00 | 9.610 | 9.870 | 13,123,096 | +0.07(+0.71%) |
Dec 12, 2016 | 10.14 | 10.20 | 9.790 | 9.800 | 15,119,116 | -0.41(-4.02%) |
Dec 09, 2016 | 10.53 | 10.55 | 10.11 | 10.21 | 15,424,406 | -0.35(-3.31%) |
Dec 08, 2016 | 10.37 | 10.74 | 10.37 | 10.56 | 15,245,173 | +0.12(+1.15%) |
Dec 07, 2016 | 10.04 | 10.46 | 10.01 | 10.44 | 19,542,200 | +0.42(+4.19%) |
Dec 06, 2016 | 9.810 | 10.14 | 9.800 | 10.02 | 18,704,280 | +0.16(+1.62%) |
Dec 05, 2016 | 9.840 | 10.05 | 9.785 | 9.860 | 19,022,038 | +0.05(+0.51%) |
Dec 02, 2016 | 9.930 | 10.09 | 9.750 | 9.810 | 20,255,532 | +0.28(+2.94%) |
Dec 01, 2016 | 9.470 | 9.840 | 9.420 | 9.530 | 14,923,071 | +0.06(+0.63%) |
Nov 30, 2016 | 9.480 | 9.690 | 9.300 | 9.470 | 16,206,290 | -0.07(-0.73%) |
Nov 29, 2016 | 9.250 | 9.690 | 9.150 | 9.540 | 25,046,156 | +0.34(+3.70%) |
Nov 28, 2016 | 9.690 | 9.700 | 9.150 | 9.200 | 17,899,216 | -0.48(-4.96%) |
Nov 25, 2016 | 9.970 | 9.980 | 9.630 | 9.680 | 8,385,281 | -0.14(-1.43%) |
Nov 23, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.10(+1.03%) | |
Nov 22, 2016 | 9.420 | 9.800 | 9.420 | 9.720 | 14,278,734 | +0.36(+3.85%) |
Nov 21, 2016 | 9.520 | 9.550 | 9.230 | 9.360 | 11,233,880 | -0.11(-1.16%) |
Nov 18, 2016 | 9.390 | 9.502 | 9.160 | 9.470 | 13,367,580 | +0.04(+0.42%) |
Nov 17, 2016 | 9.200 | 9.450 | 9.090 | 9.430 | 12,756,343 | +0.25(+2.72%) |
Nov 16, 2016 | 9.120 | 9.340 | 9.065 | 9.180 | 12,804,314 | +0.06(+0.66%) |
Nov 15, 2016 | 9.410 | 9.490 | 9.020 | 9.120 | 20,684,400 | -0.40(-4.20%) |
Nov 14, 2016 | 9.110 | 9.970 | 9.080 | 9.520 | 40,932,048 | +0.36(+3.93%) |
Nov 11, 2016 | 8.330 | 9.290 | 8.300 | 9.160 | 61,859,720 | +0.35(+3.97%) |
Nov 10, 2016 | 8.730 | 9.150 | 8.670 | 8.810 | 35,881,468 | +0.45(+5.38%) |
Nov 09, 2016 | 7.970 | 8.420 | 7.920 | 8.360 | 13,353,160 | +0.25(+3.08%) |
Nov 08, 2016 | 8.280 | 8.310 | 7.970 | 8.110 | 18,409,378 | -0.19(-2.29%) |
Nov 07, 2016 | 8.320 | 8.540 | 8.250 | 8.300 | 14,124,538 | +0.10(+1.22%) |
Nov 04, 2016 | 8.220 | 8.360 | 8.070 | 8.200 | 12,098,236 | -0.04(-0.49%) |
Nov 03, 2016 | 8.410 | 8.480 | 8.220 | 8.240 | 11,889,412 | -0.17(-2.02%) |
Nov 02, 2016 | 8.400 | 8.475 | 8.330 | 8.410 | 11,420,632 | -0.07(-0.83%) |
Nov 01, 2016 | 8.570 | 8.620 | 8.370 | 8.480 | 8,663,696 | -0.11(-1.28%) |
Oct 31, 2016 | 8.500 | 8.710 | 8.490 | 8.590 | 11,181,163 | +0.11(+1.30%) |
Oct 28, 2016 | 8.300 | 8.570 | 8.300 | 8.480 | 11,742,805 | +0.17(+2.05%) |
Oct 27, 2016 | 8.430 | 8.465 | 8.250 | 8.310 | 12,364,284 | -0.10(-1.19%) |
Oct 26, 2016 | 8.370 | 8.660 | 8.290 | 8.410 | 15,601,965 | +0.04(+0.48%) |
Oct 25, 2016 | 8.500 | 8.510 | 8.260 | 8.370 | 16,177,015 | -0.19(-2.22%) |
Oct 24, 2016 | 8.840 | 8.970 | 8.550 | 8.560 | 12,334,840 | -0.28(-3.17%) |
Oct 21, 2016 | 8.600 | 8.900 | 8.600 | 8.840 | 15,867,065 | +0.18(+2.08%) |
Oct 20, 2016 | 8.880 | 8.890 | 8.640 | 8.660 | 14,720,347 | -0.19(-2.15%) |
Oct 19, 2016 | 8.480 | 8.870 | 8.460 | 8.850 | 14,386,806 | +0.37(+4.36%) |
Oct 18, 2016 | 8.620 | 8.630 | 8.390 | 8.480 | 11,185,732 | -0.04(-0.47%) |
Oct 17, 2016 | 8.650 | 8.770 | 8.500 | 8.520 | 11,347,094 | -0.15(-1.73%) |
Oct 14, 2016 | 8.600 | 8.770 | 8.600 | 8.670 | 10,757,710 | -0.06(-0.69%) |
Oct 13, 2016 | 8.900 | 8.910 | 8.630 | 8.730 | 14,879,184 | -0.20(-2.24%) |
Oct 12, 2016 | 9.020 | 9.040 | 8.870 | 8.930 | 10,474,926 | -0.08(-0.89%) |
Oct 11, 2016 | 9.100 | 9.150 | 8.940 | 9.010 | 11,026,004 | -0.05(-0.55%) |
Oct 10, 2016 | 9.470 | 9.540 | 9.040 | 9.060 | 13,516,245 | -0.38(-4.03%) |
Oct 07, 2016 | 9.400 | 9.690 | 9.260 | 9.440 | 15,754,622 | +0.07(+0.75%) |
Oct 06, 2016 | 9.010 | 9.395 | 8.900 | 9.370 | 15,107,408 | +0.36(+4.00%) |
Oct 05, 2016 | 9.040 | 9.120 | 8.940 | 9.010 | 10,046,411 | +0.02(+0.22%) |
Oct 04, 2016 | 9.000 | 9.080 | 8.860 | 8.990 | 11,582,395 | -0.02(-0.22%) |