Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 4,551 | +0.05(+0.95%) |
Nov 29, 2017 | 5.350 | 5.395 | 5.100 | 5.250 | 35,247 | -0.10(-1.87%) |
Nov 28, 2017 | 5.300 | 5.500 | 5.103 | 5.350 | 27,573 | +0.13(+2.59%) |
Nov 27, 2017 | 5.250 | 5.400 | 5.200 | 5.215 | 17,353 | -0.19(-3.43%) |
Nov 24, 2017 | 5.550 | 5.650 | 5.400 | 5.401 | 4,987 | -0.20(-3.55%) |
Nov 22, 2017 | 5.750 | 5.750 | 5.450 | 5.599 | 14,016 | +0.10(+1.79%) |
Nov 21, 2017 | 5.550 | 6.000 | 5.450 | 5.501 | 32,100 | +0.05(+0.93%) |
Nov 20, 2017 | 5.500 | 5.700 | 5.400 | 5.450 | 12,006 | -0.20(-3.53%) |
Nov 17, 2017 | 5.700 | 5.718 | 5.504 | 5.650 | 4,145 | -0.01(-0.12%) |
Nov 16, 2017 | 5.550 | 5.800 | 5.454 | 5.657 | 12,344 | +0.06(+1.13%) |
Nov 15, 2017 | 6.200 | 6.200 | 5.450 | 5.594 | 36,686 | -0.51(-8.30%) |
Nov 14, 2017 | 6.000 | 6.100 | 5.900 | 6.100 | 12,973 | -0.05(-0.81%) |
Nov 13, 2017 | 6.200 | 6.300 | 5.900 | 6.150 | 21,384 | +0.00(+0.00%) |
Nov 10, 2017 | 5.800 | 6.650 | 5.800 | 6.150 | 96,189 | +0.28(+4.84%) |
Nov 09, 2017 | 5.750 | 7.150 | 5.600 | 5.866 | 366,633 | +0.17(+2.91%) |
Nov 08, 2017 | 5.750 | 5.750 | 5.500 | 5.700 | 18,646 | -0.05(-0.87%) |
Nov 07, 2017 | 5.900 | 6.100 | 5.650 | 5.750 | 9,231 | -0.30(-4.95%) |
Nov 06, 2017 | 6.150 | 6.150 | 5.750 | 6.050 | 11,181 | +0.05(+0.83%) |
Nov 03, 2017 | 6.250 | 6.250 | 6.000 | 6.000 | 12,384 | -0.25(-4.00%) |
Nov 02, 2017 | 5.850 | 6.250 | 5.805 | 6.250 | 14,053 | +0.35(+5.93%) |
Nov 01, 2017 | 6.050 | 6.400 | 5.800 | 5.900 | 71,199 | -0.10(-1.67%) |
Oct 31, 2017 | 5.950 | 6.250 | 5.857 | 6.000 | 8,127 | -0.20(-3.23%) |
Oct 30, 2017 | 6.000 | 6.250 | 5.800 | 6.200 | 8,813 | +0.15(+2.48%) |
Oct 27, 2017 | 6.200 | 6.350 | 5.955 | 6.050 | 8,089 | +0.05(+0.83%) |
Oct 26, 2017 | 6.150 | 6.250 | 5.800 | 6.000 | 7,404 | +0.10(+1.69%) |
Oct 25, 2017 | 6.005 | 6.250 | 5.900 | 5.900 | 4,759 | -0.10(-1.67%) |
Oct 24, 2017 | 6.300 | 6.300 | 6.000 | 6.000 | 7,299 | -0.35(-5.51%) |
Oct 23, 2017 | 6.500 | 6.600 | 6.250 | 6.350 | 15,473 | -0.15(-2.31%) |
Oct 20, 2017 | 7.200 | 7.200 | 6.351 | 6.500 | 16,143 | -0.05(-0.76%) |
Oct 19, 2017 | 6.500 | 6.600 | 6.100 | 6.550 | 17,751 | -0.10(-1.50%) |
Oct 18, 2017 | 6.250 | 7.481 | 6.000 | 6.650 | 189,871 | +0.45(+7.26%) |
Oct 17, 2017 | 6.750 | 6.750 | 6.000 | 6.200 | 35,811 | -0.50(-7.46%) |
Oct 16, 2017 | 5.850 | 6.700 | 5.600 | 6.700 | 65,403 | +1.10(+19.64%) |
Oct 13, 2017 | 5.800 | 5.950 | 5.500 | 5.600 | 9,394 | -0.15(-2.61%) |
Oct 12, 2017 | 6.100 | 6.350 | 5.600 | 5.750 | 26,791 | -0.40(-6.50%) |
Oct 11, 2017 | 6.050 | 6.449 | 5.950 | 6.150 | 16,543 | +0.10(+1.65%) |
Oct 10, 2017 | 6.150 | 6.500 | 5.950 | 6.050 | 17,976 | -0.15(-2.42%) |
Oct 09, 2017 | 6.050 | 6.700 | 5.600 | 6.200 | 72,413 | -0.30(-4.62%) |
Oct 06, 2017 | 5.200 | 9.950 | 5.200 | 6.500 | 564,983 | +1.30(+25.00%) |
Oct 05, 2017 | 5.200 | 5.200 | 5.065 | 5.200 | 1,971 | +0.05(+0.97%) |
Oct 04, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 1,509 | -0.10(-1.90%) |
Oct 03, 2017 | 5.000 | 5.250 | 5.000 | 5.250 | 2,301 | +0.25(+5.00%) |
Oct 02, 2017 | 5.000 | 5.200 | 5.000 | 5.000 | 1,070 | +0.00(+0.00%) |
Sep 29, 2017 | 5.000 | 5.095 | 5.000 | 5.000 | 1,190 | -0.05(-1.00%) |
Sep 28, 2017 | 5.100 | 5.150 | 5.000 | 5.051 | 902 | -0.10(-1.93%) |
Sep 27, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 1,401 | +0.02(+0.30%) |
Sep 26, 2017 | 5.250 | 5.250 | 5.000 | 5.135 | 821 | +0.03(+0.68%) |
Sep 25, 2017 | 5.400 | 5.400 | 5.050 | 5.100 | 3,137 | -0.25(-4.68%) |
Sep 22, 2017 | 5.150 | 5.450 | 5.150 | 5.351 | 2,283 | +0.05(+0.95%) |
Sep 21, 2017 | 5.245 | 5.350 | 5.200 | 5.300 | 4,563 | +0.05(+0.95%) |
Sep 20, 2017 | 5.050 | 5.300 | 5.050 | 5.250 | 3,840 | -0.05(-0.89%) |
Sep 19, 2017 | 5.100 | 5.433 | 5.050 | 5.297 | 4,794 | +0.20(+3.86%) |
Sep 18, 2017 | 5.095 | 5.149 | 4.690 | 5.100 | 8,364 | +0.09(+1.88%) |
Sep 15, 2017 | 5.150 | 5.250 | 4.900 | 5.006 | 1,203 | -0.14(-2.80%) |
Sep 14, 2017 | 5.449 | 5.449 | 5.120 | 5.150 | 568 | -0.30(-5.50%) |
Sep 13, 2017 | 5.450 | 5.500 | 5.015 | 5.450 | 1,160 | +0.20(+3.81%) |
Sep 12, 2017 | 5.200 | 5.450 | 5.026 | 5.250 | 10,320 | +0.05(+0.96%) |
Sep 11, 2017 | 5.000 | 5.200 | 4.910 | 5.200 | 982 | +0.20(+4.00%) |
Sep 08, 2017 | 5.100 | 5.500 | 4.775 | 5.000 | 8,842 | +0.00(+0.00%) |
Sep 07, 2017 | 5.350 | 5.500 | 4.900 | 5.000 | 7,775 | -0.35(-6.54%) |
Sep 06, 2017 | 5.088 | 5.350 | 5.050 | 5.350 | 728 | +0.00(+0.00%) |
Sep 05, 2017 | 5.200 | 5.900 | 5.100 | 5.350 | 15,187 | +0.15(+2.88%) |
Sep 01, 2017 | 5.250 | 4.505 | 5.200 | 14,020 | +0.50(+10.64%) | |
Aug 31, 2017 | 4.614 | 4.800 | 4.614 | 4.700 | 4,120 | +0.09(+1.86%) |
Aug 30, 2017 | 4.873 | 4.873 | 4.614 | 4.614 | 1,288 | -0.13(-2.74%) |
Aug 29, 2017 | 4.782 | 4.950 | 4.628 | 4.744 | 3,253 | -0.16(-3.19%) |
Aug 28, 2017 | 4.908 | 4.950 | 4.900 | 4.900 | 1,993 | -0.09(-1.80%) |
Aug 25, 2017 | 4.857 | 4.950 | 4.857 | 4.990 | 3,318 | -0.01(-0.20%) |
Aug 24, 2017 | 4.900 | 5.300 | 4.900 | 5.000 | 132 | +0.10(+2.04%) |
Aug 23, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 454 | -0.00(-0.01%) |
Aug 22, 2017 | 5.050 | 5.279 | 4.901 | 4.901 | 2,646 | -0.25(-4.84%) |
Aug 21, 2017 | 5.500 | 5.500 | 5.150 | 5.150 | 6,384 | -0.05(-0.96%) |
Aug 18, 2017 | 5.150 | 5.450 | 5.150 | 5.200 | 2,043 | -0.10(-1.89%) |
Aug 17, 2017 | 5.171 | 5.450 | 5.155 | 5.300 | 1,219 | +0.13(+2.54%) |
Aug 16, 2017 | 5.300 | 5.300 | 5.168 | 5.168 | 495 | -0.33(-6.03%) |
Aug 15, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 288 | +0.00(+0.00%) |
Aug 14, 2017 | 5.298 | 5.500 | 5.298 | 5.500 | 442 | +0.20(+3.77%) |
Aug 11, 2017 | 5.300 | 5.500 | 5.151 | 5.300 | 2,115 | +0.05(+0.95%) |
Aug 10, 2017 | 5.155 | 5.250 | 5.150 | 5.250 | 2,525 | -0.01(-0.25%) |
Aug 09, 2017 | 5.269 | 5.300 | 5.263 | 5.263 | 543 | -0.00(-0.07%) |
Aug 08, 2017 | 5.255 | 5.300 | 5.255 | 5.266 | 283 | -0.08(-1.52%) |
Aug 07, 2017 | 5.300 | 5.348 | 5.250 | 5.348 | 1,995 | -0.14(-2.58%) |
Aug 04, 2017 | 5.500 | 5.500 | 5.350 | 5.489 | 123 | -0.01(-0.19%) |
Aug 03, 2017 | 6.000 | 6.000 | 5.500 | 5.500 | 1,212 | +0.00(+0.00%) |
Aug 02, 2017 | 5.350 | 5.500 | 5.300 | 5.500 | 3,792 | -0.10(-1.79%) |
Aug 01, 2017 | 5.410 | 5.650 | 5.300 | 5.600 | 1,011 | +0.20(+3.71%) |
Jul 31, 2017 | 5.500 | 5.650 | 5.399 | 5.399 | 6,819 | -0.25(-4.43%) |
Jul 28, 2017 | 5.650 | 5.695 | 5.650 | 5.650 | 1,742 | -0.01(-0.15%) |
Jul 27, 2017 | 5.650 | 5.659 | 5.650 | 5.659 | 1,176 | +0.00(+0.00%) |
Jul 26, 2017 | 5.750 | 5.750 | 5.659 | 5.659 | 411 | +0.01(+0.14%) |
Jul 25, 2017 | 5.650 | 5.745 | 5.650 | 5.651 | 354 | -0.01(-0.11%) |
Jul 24, 2017 | 5.700 | 5.700 | 5.657 | 5.657 | 1,479 | -0.09(-1.62%) |
Jul 21, 2017 | 5.675 | 5.750 | 5.675 | 5.750 | 887 | +0.02(+0.31%) |
Jul 20, 2017 | 5.705 | 5.750 | 5.705 | 5.732 | 557 | -0.02(-0.30%) |
Jul 19, 2017 | 5.794 | 5.800 | 5.650 | 5.750 | 2,415 | +0.00(+0.00%) |
Jul 18, 2017 | 5.794 | 5.794 | 5.750 | 5.750 | 1,463 | +0.00(+0.03%) |
Jul 17, 2017 | 5.750 | 5.750 | 5.748 | 5.748 | 388 | -0.01(-0.18%) |
Jul 14, 2017 | 5.800 | 5.800 | 5.750 | 5.759 | 2,509 | +0.05(+0.88%) |
Jul 13, 2017 | 5.675 | 5.815 | 5.675 | 5.708 | 2,165 | -0.12(-2.04%) |
Jul 12, 2017 | 5.800 | 5.900 | 5.800 | 5.827 | 3,180 | -0.02(-0.38%) |
Jul 11, 2017 | 5.803 | 5.850 | 5.800 | 5.850 | 1,162 | +0.00(+0.00%) |
Jul 07, 2017 | 5.850 | 5.850 | 5.850 | 9 | +0.09(+1.65%) | |
Jul 06, 2017 | 5.700 | 5.900 | 5.700 | 5.755 | 597 | -0.04(-0.78%) |
Jul 05, 2017 | 5.700 | 5.801 | 5.700 | 5.800 | 4,005 | -0.00(-0.01%) |
Jul 03, 2017 | 6.000 | 6.000 | 5.750 | 5.801 | 519 | -0.40(-6.44%) |
Jun 30, 2017 | 6.005 | 6.200 | 5.900 | 6.200 | 1,339 | +0.45(+7.83%) |
Jun 29, 2017 | 6.250 | 6.250 | 5.750 | 5.750 | 8,047 | -0.60(-9.45%) |
Jun 28, 2017 | 6.101 | 6.400 | 6.050 | 6.350 | 3,776 | +0.10(+1.60%) |
Jun 27, 2017 | 6.100 | 6.250 | 6.100 | 6.250 | 209 | +0.10(+1.63%) |
Jun 26, 2017 | 6.250 | 6.250 | 6.100 | 6.150 | 1,886 | -0.20(-3.15%) |
Jun 23, 2017 | 6.250 | 6.400 | 6.250 | 6.350 | 1,337 | +0.15(+2.42%) |
Jun 22, 2017 | 6.150 | 6.200 | 6.050 | 6.200 | 1,408 | +0.00(+0.00%) |
Jun 21, 2017 | 6.200 | 6.200 | 6.100 | 6.200 | 2,229 | -0.00(-0.01%) |
Jun 20, 2017 | 6.350 | 6.350 | 6.050 | 6.200 | 1,533 | -0.10(-1.58%) |
Jun 19, 2017 | 6.350 | 6.500 | 6.159 | 6.300 | 1,110 | -0.05(-0.79%) |
Jun 16, 2017 | 6.550 | 6.550 | 6.154 | 6.350 | 5,424 | +0.00(+0.00%) |
Jun 15, 2017 | 6.200 | 6.350 | 5.950 | 6.350 | 9,905 | +0.25(+4.10%) |
Jun 14, 2017 | 5.850 | 6.100 | 5.850 | 6.100 | 3,543 | +0.25(+4.28%) |
Jun 13, 2017 | 5.850 | 5.850 | 5.650 | 5.849 | 946 | +0.05(+0.85%) |
Jun 12, 2017 | 5.850 | 5.850 | 5.660 | 5.800 | 1,069 | -0.05(-0.85%) |
Jun 09, 2017 | 5.800 | 6.065 | 5.650 | 5.850 | 1,893 | -0.11(-1.80%) |
Jun 08, 2017 | 5.950 | 6.100 | 5.793 | 5.957 | 10,604 | +0.26(+4.51%) |
Jun 07, 2017 | 5.850 | 5.850 | 5.550 | 5.700 | 3,973 | +0.00(+0.00%) |
Jun 06, 2017 | 5.800 | 6.250 | 5.250 | 5.700 | 26,528 | -0.05(-0.87%) |
Jun 05, 2017 | 6.050 | 6.200 | 5.650 | 5.750 | 7,798 | -0.25(-4.17%) |
Jun 02, 2017 | 6.030 | 6.400 | 5.700 | 6.000 | 7,461 | +0.00(+0.00%) |
Jun 01, 2017 | 6.250 | 6.638 | 6.000 | 6.000 | 7,898 | -0.25(-4.00%) |
May 31, 2017 | 6.449 | 6.450 | 6.250 | 6.250 | 678 | -0.25(-3.85%) |
May 30, 2017 | 6.356 | 6.500 | 6.356 | 6.500 | 683 | +0.00(+0.00%) |
May 26, 2017 | 6.350 | 6.500 | 6.349 | 6.500 | 1,810 | +0.10(+1.56%) |
May 25, 2017 | 6.750 | 6.750 | 6.300 | 6.400 | 919 | +0.20(+3.23%) |
May 24, 2017 | 6.300 | 6.850 | 6.000 | 6.200 | 13,921 | -0.25(-3.88%) |
May 23, 2017 | 6.600 | 6.850 | 6.050 | 6.450 | 8,606 | +0.11(+1.73%) |
May 22, 2017 | 6.900 | 6.900 | 6.050 | 6.340 | 3,126 | -0.31(-4.65%) |
May 19, 2017 | 6.700 | 6.850 | 6.300 | 6.649 | 8,939 | +0.00(+0.07%) |
May 18, 2017 | 6.150 | 6.900 | 5.801 | 6.645 | 19,213 | +0.69(+11.68%) |
May 17, 2017 | 6.400 | 6.400 | 5.900 | 5.950 | 1,320 | -0.05(-0.83%) |
May 16, 2017 | 6.000 | 6.750 | 5.825 | 6.000 | 27,076 | +0.33(+5.88%) |
May 15, 2017 | 5.650 | 6.050 | 5.650 | 5.667 | 1,117 | -0.04(-0.67%) |
May 12, 2017 | 5.850 | 6.000 | 5.600 | 5.705 | 7,395 | -0.14(-2.48%) |
May 11, 2017 | 6.150 | 6.150 | 5.849 | 5.850 | 6,196 | -0.45(-7.14%) |
May 10, 2017 | 6.000 | 6.465 | 6.000 | 6.300 | 1,798 | +0.30(+5.00%) |
May 09, 2017 | 6.035 | 6.400 | 6.000 | 6.000 | 2,907 | -0.13(-2.13%) |
May 08, 2017 | 6.000 | 6.130 | 6.000 | 6.130 | 475 | +0.13(+2.17%) |
May 05, 2017 | 6.000 | 6.100 | 6.000 | 6.000 | 1,001 | -0.00(-0.01%) |
May 04, 2017 | 6.219 | 6.444 | 6.000 | 6.000 | 4,301 | -0.25(-3.99%) |
May 03, 2017 | 6.250 | 6.500 | 6.150 | 6.250 | 864 | -0.17(-2.69%) |
May 02, 2017 | 6.350 | 6.500 | 6.150 | 6.423 | 4,892 | +0.07(+1.15%) |
May 01, 2017 | 6.150 | 6.450 | 6.150 | 6.349 | 3,361 | +0.20(+3.24%) |
Apr 28, 2017 | 6.063 | 6.300 | 6.000 | 6.150 | 6,970 | +0.00(+0.00%) |
Apr 27, 2017 | 6.100 | 6.267 | 6.100 | 6.150 | 1,090 | -0.05(-0.81%) |
Apr 26, 2017 | 6.250 | 6.450 | 6.150 | 6.200 | 1,333 | -0.20(-3.13%) |
Apr 25, 2017 | 6.100 | 6.550 | 6.000 | 6.401 | 4,130 | +0.25(+4.07%) |
Apr 24, 2017 | 6.400 | 6.700 | 6.100 | 6.150 | 4,726 | -0.35(-5.38%) |
Apr 21, 2017 | 6.600 | 6.600 | 6.400 | 6.500 | 2,691 | -0.17(-2.48%) |
Apr 20, 2017 | 6.301 | 6.665 | 6.200 | 6.665 | 2,981 | +0.12(+1.76%) |
Apr 19, 2017 | 6.100 | 6.550 | 6.000 | 6.550 | 3,077 | +0.00(+0.00%) |
Apr 18, 2017 | 6.685 | 6.685 | 6.400 | 6.550 | 1,940 | -0.10(-1.51%) |
Apr 17, 2017 | 6.350 | 6.700 | 6.350 | 6.651 | 10,838 | +0.25(+3.91%) |
Apr 13, 2017 | 6.595 | 6.700 | 5.850 | 6.400 | 13,958 | -0.25(-3.76%) |
Apr 12, 2017 | 6.950 | 6.950 | 6.500 | 6.650 | 6,914 | -0.25(-3.62%) |
Apr 11, 2017 | 6.200 | 7.200 | 6.200 | 6.900 | 20,524 | +0.70(+11.35%) |
Apr 10, 2017 | 5.850 | 6.680 | 5.550 | 6.197 | 27,428 | +0.25(+4.20%) |
Apr 07, 2017 | 5.900 | 7.250 | 5.650 | 5.947 | 86,976 | -0.04(-0.68%) |
Apr 06, 2017 | 5.650 | 6.301 | 5.500 | 5.987 | 17,389 | +0.54(+9.84%) |
Apr 05, 2017 | 5.850 | 5.850 | 5.450 | 5.450 | 4,257 | -0.25(-4.38%) |
Apr 04, 2017 | 5.600 | 6.050 | 5.600 | 5.700 | 1,992 | +0.00(+0.00%) |
Apr 03, 2017 | 5.750 | 6.250 | 5.529 | 5.700 | 4,742 | +0.05(+0.88%) |
Mar 31, 2017 | 5.700 | 5.700 | 5.400 | 5.650 | 1,478 | +0.05(+0.89%) |
Mar 30, 2017 | 5.550 | 5.600 | 5.550 | 5.600 | 246 | +0.00(+0.09%) |
Mar 29, 2017 | 5.426 | 5.595 | 5.350 | 5.595 | 3,031 | +0.09(+1.73%) |
Mar 28, 2017 | 5.600 | 5.600 | 5.300 | 5.500 | 2,451 | +0.10(+1.85%) |
Mar 27, 2017 | 5.400 | 5.572 | 5.300 | 5.400 | 3,197 | +0.00(+0.00%) |
Mar 24, 2017 | 5.550 | 5.550 | 5.300 | 5.400 | 3,233 | +0.05(+0.93%) |
Mar 23, 2017 | 5.600 | 5.700 | 5.300 | 5.350 | 1,751 | -0.25(-4.46%) |
Mar 22, 2017 | 5.550 | 5.814 | 5.550 | 5.600 | 543 | -0.10(-1.75%) |
Mar 21, 2017 | 5.750 | 5.750 | 5.500 | 5.699 | 1,698 | -0.05(-0.88%) |
Mar 20, 2017 | 5.730 | 5.750 | 5.522 | 5.750 | 687 | +0.05(+0.88%) |
Mar 17, 2017 | 5.650 | 5.750 | 5.581 | 5.700 | 650 | +0.20(+3.63%) |
Mar 16, 2017 | 5.600 | 5.950 | 5.500 | 5.500 | 423 | -0.13(-2.33%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.600 | 5.632 | 1,166 | -0.22(-3.73%) |
Mar 14, 2017 | 5.800 | 6.200 | 5.650 | 5.850 | 9,728 | +0.35(+6.36%) |
Mar 13, 2017 | 5.850 | 6.200 | 5.400 | 5.500 | 11,363 | -0.35(-5.98%) |
Mar 10, 2017 | 6.050 | 6.050 | 5.800 | 5.850 | 2,497 | -0.30(-4.88%) |
Mar 09, 2017 | 6.000 | 6.200 | 6.000 | 6.150 | 554 | +0.15(+2.50%) |
Mar 08, 2017 | 6.200 | 6.350 | 5.950 | 6.000 | 3,227 | -0.25(-4.00%) |
Mar 07, 2017 | 5.900 | 6.250 | 5.800 | 6.250 | 10,728 | +0.25(+4.18%) |
Mar 06, 2017 | 6.000 | 6.150 | 5.900 | 6.000 | 1,378 | +0.05(+0.83%) |
Mar 03, 2017 | 6.000 | 6.188 | 5.950 | 5.950 | 1,759 | +0.05(+0.84%) |
Mar 02, 2017 | 6.300 | 6.525 | 5.900 | 5.901 | 7,086 | -0.55(-8.52%) |
Mar 01, 2017 | 6.350 | 6.850 | 6.000 | 6.450 | 12,411 | +0.10(+1.57%) |
Feb 28, 2017 | 6.250 | 6.600 | 5.850 | 6.350 | 12,690 | -0.05(-0.79%) |
Feb 27, 2017 | 6.450 | 6.600 | 6.200 | 6.401 | 2,801 | -0.15(-2.28%) |
Feb 24, 2017 | 6.100 | 6.750 | 5.850 | 6.550 | 17,109 | +0.40(+6.50%) |
Feb 23, 2017 | 5.856 | 6.150 | 5.856 | 6.150 | 3,252 | +0.00(+0.00%) |
Feb 22, 2017 | 6.294 | 6.294 | 5.900 | 6.150 | 2,386 | -0.30(-4.65%) |
Feb 21, 2017 | 6.337 | 6.450 | 6.300 | 6.450 | 2,556 | +0.00(+0.00%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Feb 16, 2017 | 6.300 | 6.650 | 6.300 | 6.350 | 2,030 | -0.10(-1.55%) |
Feb 15, 2017 | 6.500 | 6.800 | 6.300 | 6.450 | 15,529 | -0.20(-3.01%) |
Feb 14, 2017 | 6.350 | 6.788 | 5.850 | 6.650 | 22,328 | +0.35(+5.56%) |
Feb 13, 2017 | 6.050 | 6.900 | 5.900 | 6.300 | 7,656 | +0.50(+8.62%) |
Feb 10, 2017 | 5.532 | 6.050 | 5.450 | 5.800 | 11,833 | +0.20(+3.65%) |
Feb 09, 2017 | 5.700 | 5.850 | 5.450 | 5.596 | 1,395 | -0.05(-0.96%) |
Feb 08, 2017 | 5.921 | 5.921 | 5.650 | 5.650 | 2,297 | -0.27(-4.52%) |
Feb 07, 2017 | 6.051 | 6.051 | 5.850 | 5.918 | 1,156 | -0.13(-2.19%) |
Feb 06, 2017 | 6.050 | 6.239 | 6.050 | 6.050 | 772 | -0.15(-2.41%) |
Feb 03, 2017 | 6.050 | 6.300 | 6.000 | 6.199 | 2,438 | -0.00(-0.01%) |
Feb 02, 2017 | 6.550 | 6.782 | 6.000 | 6.200 | 4,972 | -0.29(-4.40%) |
Feb 01, 2017 | 6.250 | 6.550 | 6.100 | 6.486 | 3,875 | +0.33(+5.45%) |
Jan 31, 2017 | 6.150 | 6.500 | 6.117 | 6.151 | 6,536 | -0.05(-0.80%) |
Jan 30, 2017 | 6.350 | 6.400 | 6.000 | 6.200 | 2,991 | -0.16(-2.49%) |
Jan 27, 2017 | 6.500 | 6.548 | 6.000 | 6.359 | 7,002 | -0.17(-2.66%) |
Jan 26, 2017 | 5.450 | 7.200 | 5.350 | 6.532 | 58,384 | +1.13(+20.97%) |
Jan 25, 2017 | 5.301 | 5.450 | 5.250 | 5.400 | 1,981 | +0.05(+0.93%) |
Jan 24, 2017 | 5.300 | 5.350 | 5.150 | 5.350 | 4,273 | +0.03(+0.62%) |
Jan 23, 2017 | 5.200 | 5.350 | 5.200 | 5.317 | 1,503 | +0.12(+2.25%) |
Jan 20, 2017 | 5.300 | 5.332 | 5.050 | 5.200 | 1,915 | -0.05(-0.95%) |
Jan 19, 2017 | 5.200 | 5.335 | 5.151 | 5.250 | 1,034 | +0.10(+1.94%) |
Jan 18, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 756 | -0.09(-1.72%) |
Jan 17, 2017 | 5.100 | 5.350 | 5.100 | 5.240 | 1,005 | +0.09(+1.75%) |
Jan 13, 2017 | 5.150 | 5.150 | 5.150 | 0 | -0.15(-2.88%) | |
Jan 12, 2017 | 5.400 | 5.425 | 5.100 | 5.303 | 2,227 | -0.05(-0.89%) |
Jan 11, 2017 | 5.200 | 5.650 | 5.200 | 5.350 | 7,667 | +0.15(+2.88%) |
Jan 10, 2017 | 5.200 | 5.200 | 5.000 | 5.200 | 4,860 | +0.00(+0.00%) |
Jan 09, 2017 | 5.400 | 5.400 | 5.175 | 5.200 | 2,887 | -0.20(-3.70%) |
Jan 06, 2017 | 5.450 | 5.450 | 5.219 | 5.400 | 1,422 | -0.05(-0.92%) |
Jan 05, 2017 | 5.253 | 5.600 | 5.253 | 5.450 | 7,376 | +0.05(+0.93%) |
Jan 04, 2017 | 5.500 | 5.500 | 5.100 | 5.400 | 1,944 | +0.30(+5.89%) |
Jan 03, 2017 | 5.100 | 5.100 | 4.911 | 5.099 | 2,184 | +0.10(+1.99%) |
Dec 30, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.20(-3.85%) | |
Dec 29, 2016 | 4.900 | 5.350 | 4.850 | 5.200 | 15,312 | +0.35(+7.21%) |
Dec 28, 2016 | 4.950 | 5.050 | 4.850 | 4.851 | 11,943 | -0.25(-4.85%) |
Dec 27, 2016 | 5.150 | 5.400 | 5.050 | 5.098 | 7,216 | -0.20(-3.81%) |
Dec 23, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) | |
Dec 22, 2016 | 5.350 | 5.400 | 5.000 | 5.350 | 4,331 | +0.15(+2.87%) |
Dec 21, 2016 | 5.350 | 5.400 | 5.100 | 5.200 | 3,230 | -0.10(-1.88%) |
Dec 20, 2016 | 5.250 | 5.450 | 5.170 | 5.300 | 2,491 | -0.02(-0.30%) |
Dec 19, 2016 | 5.250 | 5.415 | 5.200 | 5.316 | 1,015 | +0.02(+0.30%) |
Dec 16, 2016 | 5.150 | 5.350 | 5.100 | 5.300 | 7,243 | +0.10(+1.92%) |
Dec 15, 2016 | 5.300 | 5.300 | 5.100 | 5.200 | 4,747 | -0.10(-1.89%) |
Dec 14, 2016 | 5.600 | 5.650 | 5.200 | 5.300 | 4,024 | -0.30(-5.36%) |
Dec 13, 2016 | 5.556 | 5.650 | 5.205 | 5.600 | 5,207 | +0.00(+0.01%) |
Dec 12, 2016 | 5.700 | 5.889 | 5.550 | 5.599 | 2,266 | -0.10(-1.76%) |
Dec 09, 2016 | 5.400 | 6.000 | 5.400 | 5.700 | 1,804 | +0.25(+4.60%) |
Dec 08, 2016 | 5.250 | 5.450 | 5.200 | 5.449 | 2,956 | +0.25(+4.80%) |
Dec 07, 2016 | 5.300 | 5.500 | 5.200 | 5.200 | 7,679 | -0.23(-4.25%) |
Dec 06, 2016 | 5.750 | 5.950 | 5.100 | 5.431 | 10,788 | -0.22(-3.86%) |
Dec 05, 2016 | 5.795 | 5.800 | 5.600 | 5.649 | 6,845 | -0.20(-3.44%) |
Dec 02, 2016 | 5.900 | 5.989 | 5.850 | 5.850 | 4,170 | -0.25(-4.10%) |