Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.460 | 4.460 | 4.360 | 4.380 | 511,559 | -0.06(-1.35%) |
Sep 28, 2017 | 4.380 | 4.480 | 4.350 | 4.440 | 792,695 | +0.08(+1.83%) |
Sep 27, 2017 | 4.500 | 4.540 | 4.360 | 4.360 | 1,421,602 | -0.19(-4.18%) |
Sep 26, 2017 | 4.670 | 4.720 | 4.540 | 4.550 | 1,113,127 | -0.18(-3.81%) |
Sep 25, 2017 | 4.680 | 4.790 | 4.660 | 4.730 | 1,381,811 | +0.05(+1.07%) |
Sep 22, 2017 | 4.650 | 4.700 | 4.620 | 4.680 | 762,482 | +0.06(+1.30%) |
Sep 21, 2017 | 4.600 | 4.760 | 4.590 | 4.620 | 1,110,578 | -0.05(-1.07%) |
Sep 20, 2017 | 4.710 | 4.870 | 4.635 | 4.670 | 1,264,374 | -0.04(-0.85%) |
Sep 19, 2017 | 4.600 | 4.730 | 4.600 | 4.710 | 1,014,309 | +0.11(+2.39%) |
Sep 18, 2017 | 4.700 | 4.760 | 4.590 | 4.600 | 1,307,492 | -0.15(-3.16%) |
Sep 15, 2017 | 4.830 | 4.845 | 4.750 | 4.750 | 1,498,691 | -0.09(-1.86%) |
Sep 14, 2017 | 4.810 | 4.880 | 4.790 | 4.840 | 592,069 | +0.03(+0.62%) |
Sep 13, 2017 | 4.930 | 4.950 | 4.770 | 4.810 | 790,046 | -0.15(-3.02%) |
Sep 12, 2017 | 4.820 | 4.990 | 4.800 | 4.960 | 666,638 | +0.15(+3.12%) |
Sep 11, 2017 | 4.960 | 4.990 | 4.790 | 4.810 | 1,034,459 | -0.26(-5.13%) |
Sep 08, 2017 | 5.190 | 5.270 | 5.010 | 5.070 | 1,147,394 | -0.11(-2.12%) |
Sep 07, 2017 | 5.060 | 5.190 | 5.000 | 5.180 | 1,324,879 | +0.21(+4.23%) |
Sep 06, 2017 | 5.010 | 5.110 | 4.920 | 4.970 | 1,145,341 | -0.04(-0.80%) |
Sep 05, 2017 | 4.960 | 5.050 | 4.920 | 5.010 | 1,631,382 | +0.12(+2.45%) |
Sep 01, 2017 | 4.890 | 4.920 | 4.770 | 4.890 | 1,186,646 | +0.06(+1.24%) |
Aug 31, 2017 | 4.650 | 4.840 | 4.640 | 4.830 | 885,926 | +0.18(+3.87%) |
Aug 30, 2017 | 4.750 | 4.760 | 4.610 | 4.650 | 707,814 | -0.11(-2.31%) |
Aug 29, 2017 | 4.860 | 4.910 | 4.690 | 4.760 | 1,573,837 | -0.04(-0.83%) |
Aug 28, 2017 | 4.580 | 4.820 | 4.570 | 4.800 | 1,179,300 | +0.25(+5.49%) |
Aug 25, 2017 | 4.530 | 4.560 | 4.470 | 4.550 | 649,580 | +0.03(+0.66%) |
Aug 24, 2017 | 4.440 | 4.540 | 4.410 | 4.520 | 508,481 | +0.06(+1.35%) |
Aug 23, 2017 | 4.480 | 4.480 | 4.380 | 4.460 | 465,631 | +0.02(+0.45%) |
Aug 22, 2017 | 4.480 | 4.510 | 4.410 | 4.440 | 565,810 | -0.06(-1.33%) |
Aug 21, 2017 | 4.440 | 4.515 | 4.430 | 4.500 | 554,851 | +0.08(+1.81%) |
Aug 18, 2017 | 4.550 | 4.595 | 4.390 | 4.420 | 1,387,634 | -0.04(-0.90%) |
Aug 17, 2017 | 4.530 | 4.550 | 4.450 | 4.460 | 939,675 | -0.04(-0.89%) |
Aug 16, 2017 | 4.380 | 4.590 | 4.335 | 4.500 | 1,509,339 | +0.15(+3.45%) |
Aug 15, 2017 | 4.480 | 4.560 | 4.315 | 4.350 | 1,242,214 | -0.14(-3.12%) |
Aug 14, 2017 | 4.400 | 4.490 | 4.380 | 4.490 | 835,164 | +0.02(+0.45%) |
Aug 11, 2017 | 4.470 | 4.555 | 4.430 | 4.470 | 905,877 | -0.06(-1.32%) |
Aug 10, 2017 | 4.520 | 4.580 | 4.470 | 4.530 | 1,190,124 | +0.09(+2.03%) |
Aug 09, 2017 | 4.430 | 4.500 | 4.360 | 4.440 | 2,168,149 | +0.09(+2.07%) |
Aug 08, 2017 | 4.370 | 4.400 | 4.290 | 4.350 | 1,169,490 | -0.02(-0.46%) |
Aug 07, 2017 | 4.390 | 4.430 | 4.355 | 4.370 | 675,974 | -0.01(-0.23%) |
Aug 04, 2017 | 4.450 | 4.480 | 4.320 | 4.380 | 1,480,359 | -0.08(-1.79%) |
Aug 03, 2017 | 4.690 | 4.700 | 4.460 | 4.460 | 1,218,777 | -0.24(-5.11%) |
Aug 02, 2017 | 4.860 | 4.890 | 4.690 | 4.700 | 1,568,986 | -0.20(-4.08%) |
Aug 01, 2017 | 4.970 | 5.006 | 4.890 | 4.900 | 766,161 | -0.09(-1.80%) |
Jul 31, 2017 | 5.090 | 5.150 | 4.970 | 4.990 | 909,621 | -0.08(-1.58%) |
Jul 28, 2017 | 4.970 | 5.100 | 4.970 | 5.070 | 1,415,628 | +0.14(+2.84%) |
Jul 27, 2017 | 5.000 | 5.055 | 4.905 | 4.930 | 1,636,732 | -0.03(-0.60%) |
Jul 26, 2017 | 4.800 | 5.005 | 4.760 | 4.960 | 1,916,228 | +0.14(+2.90%) |
Jul 25, 2017 | 4.910 | 4.950 | 4.790 | 4.820 | 1,045,917 | -0.08(-1.63%) |
Jul 24, 2017 | 4.940 | 4.975 | 4.875 | 4.900 | 1,633,264 | +0.00(+0.00%) |
Jul 21, 2017 | 4.900 | 4.930 | 4.820 | 4.900 | 1,205,052 | +0.03(+0.62%) |
Jul 20, 2017 | 4.810 | 4.910 | 4.775 | 4.870 | 662,388 | +0.01(+0.21%) |
Jul 19, 2017 | 4.870 | 4.920 | 4.795 | 4.860 | 1,165,733 | +0.01(+0.21%) |
Jul 18, 2017 | 4.980 | 4.990 | 4.830 | 4.850 | 710,071 | -0.02(-0.41%) |
Jul 17, 2017 | 4.880 | 4.980 | 4.835 | 4.870 | 937,108 | +0.10(+2.10%) |
Jul 14, 2017 | 4.800 | 4.885 | 4.745 | 4.770 | 1,058,401 | +0.08(+1.71%) |
Jul 13, 2017 | 4.790 | 4.790 | 4.655 | 4.690 | 657,900 | -0.06(-1.26%) |
Jul 12, 2017 | 4.770 | 4.835 | 4.720 | 4.750 | 1,157,712 | +0.02(+0.42%) |
Jul 11, 2017 | 4.680 | 4.740 | 4.540 | 4.730 | 923,735 | +0.06(+1.28%) |
Jul 10, 2017 | 4.430 | 4.670 | 4.390 | 4.670 | 1,937,026 | +0.20(+4.47%) |
Jul 07, 2017 | 4.570 | 4.595 | 4.420 | 4.470 | 1,036,882 | -0.12(-2.61%) |
Jul 06, 2017 | 4.670 | 4.700 | 4.535 | 4.590 | 1,224,627 | -0.10(-2.13%) |
Jul 05, 2017 | 4.650 | 4.779 | 4.600 | 4.690 | 1,468,890 | +0.04(+0.86%) |
Jul 03, 2017 | 4.750 | 4.820 | 4.620 | 4.650 | 776,036 | -0.24(-4.91%) |
Jun 30, 2017 | 4.860 | 4.965 | 4.830 | 4.890 | 1,251,701 | +0.00(+0.00%) |
Jun 29, 2017 | 5.010 | 5.050 | 4.850 | 4.890 | 1,202,399 | -0.19(-3.74%) |
Jun 28, 2017 | 5.040 | 5.115 | 4.965 | 5.080 | 778,751 | +0.07(+1.40%) |
Jun 27, 2017 | 5.100 | 5.140 | 4.960 | 5.010 | 1,202,443 | -0.04(-0.79%) |
Jun 26, 2017 | 5.020 | 5.120 | 4.950 | 5.050 | 1,049,930 | -0.06(-1.17%) |
Jun 23, 2017 | 4.850 | 5.130 | 4.760 | 5.110 | 2,134,074 | +0.35(+7.35%) |
Jun 22, 2017 | 4.760 | 4.840 | 4.691 | 4.760 | 1,947,597 | +0.06(+1.28%) |
Jun 21, 2017 | 4.630 | 4.730 | 4.605 | 4.700 | 1,840,591 | +0.07(+1.51%) |
Jun 20, 2017 | 4.690 | 4.695 | 4.564 | 4.630 | 1,019,598 | -0.03(-0.64%) |
Jun 19, 2017 | 4.680 | 4.830 | 4.650 | 4.660 | 1,557,259 | -0.05(-1.06%) |
Jun 16, 2017 | 4.720 | 4.820 | 4.620 | 4.710 | 14,165,532 | -0.01(-0.21%) |
Jun 15, 2017 | 4.740 | 4.910 | 4.665 | 4.720 | 2,596,828 | -0.11(-2.28%) |
Jun 14, 2017 | 5.110 | 5.190 | 4.750 | 4.830 | 4,093,951 | -0.19(-3.78%) |
Jun 13, 2017 | 4.930 | 5.080 | 4.879 | 5.020 | 1,526,175 | +0.06(+1.21%) |
Jun 12, 2017 | 4.850 | 5.060 | 4.790 | 4.960 | 2,339,898 | +0.10(+2.06%) |
Jun 09, 2017 | 4.880 | 4.950 | 4.820 | 4.860 | 1,469,216 | -0.14(-2.80%) |
Jun 08, 2017 | 5.120 | 5.120 | 4.935 | 5.000 | 1,603,848 | -0.18(-3.47%) |
Jun 07, 2017 | 5.060 | 5.190 | 4.980 | 5.180 | 2,260,322 | +0.05(+0.97%) |
Jun 06, 2017 | 4.930 | 5.195 | 4.900 | 5.130 | 3,155,315 | +0.28(+5.77%) |
Jun 05, 2017 | 4.760 | 4.850 | 4.650 | 4.850 | 1,804,499 | +0.18(+3.85%) |
Jun 02, 2017 | 4.820 | 4.820 | 4.660 | 4.670 | 1,123,844 | -0.05(-1.06%) |
Jun 01, 2017 | 4.680 | 4.750 | 4.640 | 4.720 | 1,331,190 | +0.01(+0.21%) |
May 31, 2017 | 4.720 | 4.785 | 4.620 | 4.710 | 1,173,888 | +0.00(+0.00%) |
May 30, 2017 | 4.730 | 4.800 | 4.670 | 4.710 | 1,416,602 | +0.00(+0.00%) |
May 26, 2017 | 4.840 | 4.915 | 4.700 | 4.710 | 1,636,851 | -0.03(-0.63%) |
May 25, 2017 | 4.500 | 4.800 | 4.410 | 4.740 | 2,790,374 | +0.37(+8.47%) |
May 24, 2017 | 4.570 | 4.640 | 4.250 | 4.370 | 3,662,938 | -0.26(-5.62%) |
May 23, 2017 | 4.660 | 4.745 | 4.510 | 4.630 | 3,047,069 | -0.04(-0.86%) |
May 22, 2017 | 4.560 | 4.715 | 4.560 | 4.670 | 1,503,652 | +0.14(+3.09%) |
May 19, 2017 | 4.610 | 4.680 | 4.500 | 4.530 | 1,516,521 | -0.01(-0.22%) |
May 18, 2017 | 4.710 | 4.710 | 4.510 | 4.540 | 1,906,826 | -0.18(-3.81%) |
May 17, 2017 | 4.650 | 4.835 | 4.610 | 4.720 | 2,030,135 | +0.19(+4.19%) |
May 16, 2017 | 4.560 | 4.600 | 4.450 | 4.530 | 1,325,437 | -0.02(-0.44%) |
May 15, 2017 | 4.550 | 4.590 | 4.400 | 4.550 | 1,993,829 | +0.12(+2.71%) |
May 12, 2017 | 4.520 | 4.550 | 4.360 | 4.430 | 1,790,948 | +0.00(+0.00%) |
May 11, 2017 | 4.330 | 4.470 | 4.330 | 4.430 | 1,314,955 | +0.11(+2.55%) |
May 10, 2017 | 4.250 | 4.360 | 4.195 | 4.320 | 1,324,705 | +0.11(+2.61%) |
May 09, 2017 | 4.200 | 4.220 | 4.110 | 4.210 | 1,394,192 | -0.04(-0.94%) |
May 08, 2017 | 4.260 | 4.280 | 4.110 | 4.250 | 1,097,901 | +0.00(+0.00%) |
May 05, 2017 | 4.190 | 4.310 | 4.170 | 4.250 | 1,257,561 | +0.09(+2.16%) |
May 04, 2017 | 4.290 | 4.330 | 4.130 | 4.160 | 2,089,550 | -0.21(-4.81%) |
May 03, 2017 | 4.430 | 4.490 | 4.320 | 4.370 | 2,243,791 | -0.05(-1.13%) |
May 02, 2017 | 4.440 | 4.540 | 4.380 | 4.420 | 2,160,362 | -0.03(-0.67%) |
May 01, 2017 | 4.560 | 4.570 | 4.360 | 4.450 | 1,814,718 | -0.16(-3.47%) |
Apr 28, 2017 | 4.500 | 4.660 | 4.460 | 4.610 | 1,951,754 | +0.14(+3.13%) |
Apr 27, 2017 | 4.600 | 4.610 | 4.370 | 4.470 | 2,463,109 | -0.14(-3.04%) |
Apr 26, 2017 | 4.520 | 4.700 | 4.425 | 4.610 | 3,365,606 | -0.01(-0.22%) |
Apr 25, 2017 | 4.730 | 4.755 | 4.410 | 4.620 | 3,422,828 | -0.20(-4.15%) |
Apr 24, 2017 | 4.920 | 4.930 | 4.810 | 4.820 | 1,537,253 | -0.18(-3.60%) |
Apr 21, 2017 | 5.040 | 5.110 | 4.920 | 5.000 | 2,309,148 | -0.02(-0.40%) |
Apr 20, 2017 | 4.960 | 5.060 | 4.900 | 5.020 | 1,835,598 | +0.08(+1.62%) |
Apr 19, 2017 | 5.090 | 5.120 | 4.790 | 4.940 | 3,117,235 | -0.21(-4.08%) |
Apr 18, 2017 | 5.160 | 5.210 | 5.110 | 5.150 | 1,572,803 | +0.00(+0.00%) |
Apr 17, 2017 | 5.230 | 5.280 | 5.010 | 5.150 | 2,246,505 | -0.08(-1.53%) |
Apr 13, 2017 | 5.380 | 5.410 | 5.210 | 5.230 | 1,853,151 | -0.18(-3.33%) |
Apr 12, 2017 | 5.360 | 5.425 | 5.265 | 5.410 | 1,197,782 | +0.06(+1.12%) |
Apr 11, 2017 | 5.380 | 5.445 | 5.300 | 5.350 | 1,313,749 | +0.06(+1.13%) |
Apr 10, 2017 | 5.260 | 5.320 | 5.180 | 5.290 | 1,053,543 | -0.02(-0.38%) |
Apr 07, 2017 | 5.580 | 5.580 | 5.225 | 5.310 | 1,307,331 | -0.13(-2.39%) |
Apr 06, 2017 | 5.360 | 5.480 | 5.300 | 5.440 | 1,077,114 | +0.07(+1.30%) |
Apr 05, 2017 | 5.310 | 5.440 | 5.210 | 5.370 | 2,103,176 | +0.02(+0.37%) |
Apr 04, 2017 | 5.270 | 5.390 | 5.220 | 5.350 | 1,157,762 | +0.13(+2.49%) |
Apr 03, 2017 | 5.190 | 5.390 | 5.140 | 5.220 | 2,134,663 | +0.02(+0.38%) |
Mar 31, 2017 | 5.050 | 5.237 | 5.046 | 5.200 | 2,068,696 | +0.30(+6.12%) |
Mar 30, 2017 | 4.920 | 4.970 | 4.850 | 4.900 | 648,792 | -0.06(-1.21%) |
Mar 29, 2017 | 4.890 | 5.030 | 4.870 | 4.960 | 1,008,012 | +0.03(+0.61%) |
Mar 28, 2017 | 5.090 | 5.140 | 4.800 | 4.930 | 2,188,020 | -0.18(-3.52%) |
Mar 27, 2017 | 5.130 | 5.140 | 5.005 | 5.110 | 1,172,104 | +0.09(+1.79%) |
Mar 24, 2017 | 5.030 | 5.095 | 4.960 | 5.020 | 1,025,751 | -0.03(-0.59%) |
Mar 23, 2017 | 5.080 | 5.170 | 4.910 | 5.050 | 2,209,021 | -0.03(-0.59%) |
Mar 22, 2017 | 5.250 | 5.255 | 5.050 | 5.080 | 1,220,304 | -0.15(-2.87%) |
Mar 21, 2017 | 5.200 | 5.390 | 5.115 | 5.230 | 1,963,268 | +0.05(+0.97%) |
Mar 20, 2017 | 5.160 | 5.240 | 5.090 | 5.180 | 1,798,421 | +0.04(+0.78%) |
Mar 17, 2017 | 5.480 | 5.510 | 5.100 | 5.140 | 4,391,369 | -0.31(-5.69%) |
Mar 16, 2017 | 5.760 | 5.770 | 5.410 | 5.450 | 1,400,944 | -0.09(-1.62%) |
Mar 15, 2017 | 5.180 | 5.600 | 4.990 | 5.540 | 3,621,991 | +0.46(+9.06%) |
Mar 14, 2017 | 5.330 | 5.420 | 5.030 | 5.080 | 1,816,223 | -0.27(-5.05%) |
Mar 13, 2017 | 5.260 | 5.450 | 5.210 | 5.350 | 2,179,667 | +0.16(+3.08%) |
Mar 10, 2017 | 4.980 | 5.250 | 4.970 | 5.190 | 1,627,629 | +0.30(+6.13%) |
Mar 09, 2017 | 4.870 | 4.970 | 4.840 | 4.890 | 1,008,993 | +0.02(+0.41%) |
Mar 08, 2017 | 4.920 | 5.020 | 4.850 | 4.870 | 1,161,006 | -0.15(-2.99%) |
Mar 07, 2017 | 4.890 | 5.085 | 4.840 | 5.020 | 1,465,734 | +0.03(+0.60%) |
Mar 06, 2017 | 5.250 | 5.280 | 4.909 | 4.990 | 2,592,185 | -0.31(-5.85%) |
Mar 03, 2017 | 5.140 | 5.320 | 5.000 | 5.300 | 1,745,512 | +0.15(+2.91%) |
Mar 02, 2017 | 5.530 | 5.680 | 5.110 | 5.150 | 2,107,871 | -0.62(-10.75%) |
Mar 01, 2017 | 5.480 | 5.850 | 5.447 | 5.770 | 1,930,020 | +0.13(+2.30%) |
Feb 28, 2017 | 5.530 | 5.780 | 5.487 | 5.640 | 1,643,240 | +0.24(+4.44%) |
Feb 27, 2017 | 6.080 | 6.140 | 5.340 | 5.400 | 3,518,038 | -0.72(-11.76%) |
Feb 24, 2017 | 6.530 | 6.552 | 6.090 | 6.120 | 1,837,525 | -0.33(-5.12%) |
Feb 23, 2017 | 6.420 | 6.550 | 6.380 | 6.450 | 1,898,537 | +0.17(+2.71%) |
Feb 22, 2017 | 6.360 | 6.370 | 6.085 | 6.280 | 1,928,989 | -0.11(-1.72%) |
Feb 21, 2017 | 6.300 | 6.510 | 6.180 | 6.390 | 1,348,890 | +0.04(+0.63%) |
Feb 17, 2017 | 6.350 | 6.350 | 6.350 | 0 | -0.09(-1.40%) | |
Feb 16, 2017 | 6.450 | 6.500 | 6.360 | 6.440 | 1,724,706 | +0.06(+0.94%) |
Feb 15, 2017 | 6.340 | 6.495 | 6.310 | 6.380 | 1,328,914 | -0.07(-1.09%) |
Feb 14, 2017 | 6.630 | 6.640 | 6.314 | 6.450 | 1,486,077 | -0.03(-0.46%) |
Feb 13, 2017 | 6.580 | 6.660 | 6.440 | 6.480 | 1,235,144 | -0.18(-2.70%) |
Feb 10, 2017 | 6.260 | 6.700 | 6.230 | 6.660 | 1,872,240 | +0.30(+4.72%) |
Feb 09, 2017 | 6.580 | 6.600 | 6.280 | 6.360 | 1,962,883 | -0.22(-3.34%) |
Feb 08, 2017 | 6.750 | 6.860 | 6.470 | 6.580 | 2,012,038 | -0.07(-1.05%) |
Feb 07, 2017 | 6.660 | 6.870 | 6.510 | 6.650 | 2,346,123 | -0.03(-0.45%) |
Feb 06, 2017 | 6.370 | 6.690 | 6.265 | 6.680 | 3,655,983 | +0.38(+6.03%) |
Feb 03, 2017 | 6.270 | 6.360 | 6.210 | 6.300 | 1,163,839 | +0.02(+0.32%) |
Feb 02, 2017 | 6.370 | 6.450 | 6.244 | 6.280 | 2,223,692 | +0.02(+0.32%) |
Feb 01, 2017 | 6.170 | 6.297 | 6.140 | 6.260 | 1,519,135 | +0.02(+0.32%) |
Jan 31, 2017 | 6.280 | 6.290 | 6.110 | 6.240 | 2,272,578 | +0.16(+2.63%) |
Jan 30, 2017 | 6.210 | 6.250 | 6.055 | 6.080 | 1,568,261 | -0.08(-1.30%) |
Jan 27, 2017 | 6.030 | 6.230 | 6.000 | 6.160 | 1,148,498 | +0.15(+2.50%) |
Jan 26, 2017 | 6.040 | 6.130 | 5.960 | 6.010 | 1,711,471 | -0.20(-3.22%) |
Jan 25, 2017 | 6.100 | 6.270 | 6.060 | 6.210 | 1,421,222 | +0.06(+0.98%) |
Jan 24, 2017 | 6.300 | 6.400 | 6.010 | 6.150 | 6,906,481 | -0.70(-10.22%) |
Jan 23, 2017 | 6.790 | 6.910 | 6.660 | 6.850 | 1,022,012 | +0.18(+2.70%) |
Jan 20, 2017 | 6.510 | 6.850 | 6.390 | 6.670 | 1,367,453 | +0.20(+3.09%) |
Jan 19, 2017 | 6.360 | 6.585 | 6.240 | 6.470 | 1,086,771 | -0.03(-0.46%) |
Jan 18, 2017 | 6.780 | 6.860 | 6.390 | 6.500 | 1,464,396 | -0.32(-4.69%) |
Jan 17, 2017 | 6.700 | 6.920 | 6.700 | 6.820 | 1,940,483 | +0.35(+5.41%) |
Jan 13, 2017 | 6.470 | 6.470 | 6.470 | 0 | +0.12(+1.89%) | |
Jan 12, 2017 | 6.650 | 6.730 | 6.230 | 6.350 | 1,365,929 | -0.10(-1.55%) |
Jan 11, 2017 | 6.420 | 6.564 | 6.190 | 6.450 | 1,388,750 | -0.09(-1.38%) |
Jan 10, 2017 | 6.550 | 6.695 | 6.390 | 6.540 | 1,500,685 | +0.10(+1.55%) |
Jan 09, 2017 | 6.450 | 6.685 | 6.320 | 6.440 | 2,520,549 | +0.14(+2.22%) |
Jan 06, 2017 | 6.530 | 6.740 | 6.110 | 6.300 | 1,978,514 | -0.41(-6.11%) |
Jan 05, 2017 | 6.330 | 6.780 | 6.310 | 6.710 | 2,350,235 | +0.56(+9.11%) |
Jan 04, 2017 | 6.280 | 6.280 | 6.030 | 6.150 | 1,700,226 | +0.03(+0.49%) |
Jan 03, 2017 | 5.730 | 6.130 | 5.660 | 6.120 | 1,445,760 | +0.47(+8.32%) |
Dec 30, 2016 | 5.650 | 5.650 | 5.650 | 0 | -0.50(-8.13%) | |
Dec 29, 2016 | 5.650 | 6.160 | 5.580 | 6.150 | 2,123,554 | +0.59(+10.61%) |
Dec 28, 2016 | 5.390 | 5.629 | 5.320 | 5.560 | 1,482,162 | +0.10(+1.83%) |
Dec 27, 2016 | 5.170 | 5.510 | 5.170 | 5.460 | 874,503 | +0.36(+7.06%) |
Dec 23, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.08(+1.59%) | |
Dec 22, 2016 | 5.070 | 5.220 | 5.000 | 5.020 | 1,113,939 | -0.11(-2.14%) |
Dec 21, 2016 | 5.240 | 5.290 | 5.105 | 5.130 | 805,739 | -0.11(-2.10%) |
Dec 20, 2016 | 5.180 | 5.260 | 5.070 | 5.240 | 1,464,224 | -0.07(-1.32%) |
Dec 19, 2016 | 5.190 | 5.460 | 5.170 | 5.310 | 1,551,623 | +0.13(+2.51%) |
Dec 16, 2016 | 5.330 | 5.520 | 5.180 | 5.180 | 4,678,288 | -0.10(-1.89%) |
Dec 15, 2016 | 5.400 | 5.475 | 5.200 | 5.280 | 2,078,951 | -0.31(-5.55%) |
Dec 14, 2016 | 6.070 | 6.270 | 5.590 | 5.590 | 1,860,549 | -0.40(-6.68%) |
Dec 13, 2016 | 5.820 | 6.120 | 5.820 | 5.990 | 1,626,450 | +0.16(+2.74%) |
Dec 12, 2016 | 5.780 | 5.990 | 5.690 | 5.830 | 1,479,417 | +0.17(+3.00%) |
Dec 09, 2016 | 6.120 | 6.120 | 5.640 | 5.660 | 1,488,622 | -0.50(-8.12%) |
Dec 08, 2016 | 6.260 | 6.360 | 6.050 | 6.160 | 788,866 | -0.12(-1.91%) |
Dec 07, 2016 | 6.520 | 6.609 | 6.200 | 6.280 | 1,481,428 | -0.06(-0.95%) |
Dec 06, 2016 | 6.600 | 6.690 | 6.260 | 6.340 | 1,248,751 | -0.26(-3.94%) |
Dec 05, 2016 | 6.420 | 6.725 | 6.260 | 6.600 | 1,397,361 | +0.06(+0.92%) |
Dec 02, 2016 | 6.180 | 6.545 | 6.180 | 6.540 | 1,620,400 | +0.44(+7.21%) |
Dec 01, 2016 | 6.050 | 6.310 | 5.825 | 6.100 | 1,639,530 | +0.03(+0.49%) |
Nov 30, 2016 | 6.210 | 6.220 | 6.043 | 6.070 | 1,067,033 | -0.15(-2.41%) |
Nov 29, 2016 | 6.050 | 6.290 | 6.000 | 6.220 | 700,087 | +0.01(+0.16%) |
Nov 28, 2016 | 6.100 | 6.266 | 6.035 | 6.210 | 629,602 | +0.17(+2.81%) |
Nov 25, 2016 | 6.130 | 6.130 | 5.980 | 6.040 | 633,767 | -0.08(-1.31%) |
Nov 23, 2016 | 6.120 | 6.120 | 6.120 | 0 | -0.33(-5.12%) | |
Nov 22, 2016 | 6.250 | 6.470 | 6.030 | 6.450 | 1,014,418 | +0.28(+4.54%) |
Nov 21, 2016 | 6.200 | 6.335 | 6.090 | 6.170 | 1,037,904 | +0.04(+0.65%) |
Nov 18, 2016 | 6.170 | 6.275 | 5.925 | 6.130 | 2,094,509 | -0.10(-1.61%) |
Nov 17, 2016 | 6.640 | 6.695 | 6.120 | 6.230 | 1,688,035 | -0.28(-4.30%) |
Nov 16, 2016 | 6.630 | 6.663 | 6.350 | 6.510 | 1,237,841 | -0.22(-3.27%) |
Nov 15, 2016 | 6.180 | 6.750 | 6.010 | 6.730 | 1,732,290 | +0.52(+8.37%) |
Nov 14, 2016 | 5.800 | 6.430 | 5.700 | 6.210 | 3,360,157 | +0.29(+4.90%) |
Nov 11, 2016 | 6.840 | 6.915 | 5.850 | 5.920 | 3,407,784 | -0.98(-14.20%) |
Nov 10, 2016 | 7.230 | 7.250 | 6.740 | 6.900 | 2,934,185 | -0.32(-4.43%) |
Nov 09, 2016 | 7.210 | 7.680 | 6.920 | 7.220 | 3,549,547 | +0.46(+6.80%) |
Nov 08, 2016 | 6.980 | 7.140 | 6.630 | 6.760 | 1,468,120 | -0.15(-2.17%) |
Nov 07, 2016 | 6.900 | 7.000 | 6.684 | 6.910 | 969,883 | -0.18(-2.54%) |
Nov 04, 2016 | 7.400 | 7.432 | 6.830 | 7.090 | 1,692,152 | -0.30(-4.06%) |
Nov 03, 2016 | 7.200 | 7.430 | 7.160 | 7.390 | 1,002,468 | +0.15(+2.07%) |
Nov 02, 2016 | 7.480 | 7.730 | 7.210 | 7.240 | 2,240,323 | -0.04(-0.55%) |
Nov 01, 2016 | 7.070 | 7.380 | 6.960 | 7.280 | 1,451,329 | +0.44(+6.43%) |
Oct 31, 2016 | 6.610 | 6.860 | 6.500 | 6.840 | 1,033,204 | +0.21(+3.17%) |
Oct 28, 2016 | 6.640 | 6.809 | 6.440 | 6.630 | 1,337,920 | -0.01(-0.15%) |
Oct 27, 2016 | 6.880 | 6.910 | 6.570 | 6.640 | 1,170,734 | -0.18(-2.64%) |
Oct 26, 2016 | 6.950 | 7.025 | 6.740 | 6.820 | 949,530 | -0.15(-2.15%) |
Oct 25, 2016 | 6.890 | 7.070 | 6.710 | 6.970 | 874,908 | +0.16(+2.35%) |
Oct 24, 2016 | 7.120 | 7.170 | 6.665 | 6.810 | 1,083,295 | +0.02(+0.29%) |
Oct 21, 2016 | 6.720 | 6.805 | 6.650 | 6.790 | 815,470 | +0.02(+0.30%) |
Oct 20, 2016 | 7.000 | 7.010 | 6.720 | 6.770 | 934,141 | -0.23(-3.29%) |
Oct 19, 2016 | 6.930 | 7.035 | 6.770 | 7.000 | 1,075,493 | +0.26(+3.86%) |
Oct 18, 2016 | 6.640 | 6.830 | 6.460 | 6.740 | 1,153,280 | +0.31(+4.82%) |
Oct 17, 2016 | 6.310 | 6.450 | 6.290 | 6.430 | 634,933 | +0.16(+2.55%) |
Oct 14, 2016 | 6.490 | 6.560 | 6.210 | 6.270 | 1,077,559 | -0.32(-4.86%) |
Oct 13, 2016 | 6.360 | 6.795 | 6.350 | 6.590 | 1,407,601 | +0.23(+3.62%) |
Oct 12, 2016 | 6.200 | 6.400 | 6.161 | 6.360 | 958,830 | +0.17(+2.75%) |
Oct 11, 2016 | 6.320 | 6.390 | 6.160 | 6.190 | 810,614 | -0.22(-3.43%) |
Oct 10, 2016 | 6.420 | 6.505 | 6.290 | 6.410 | 897,511 | +0.12(+1.91%) |
Oct 07, 2016 | 6.360 | 6.480 | 6.100 | 6.290 | 1,582,567 | +0.15(+2.44%) |
Oct 06, 2016 | 6.070 | 6.280 | 6.020 | 6.140 | 1,741,156 | -0.21(-3.31%) |
Oct 05, 2016 | 6.380 | 6.470 | 6.020 | 6.350 | 1,642,468 | +0.11(+1.76%) |
Oct 04, 2016 | 6.860 | 6.870 | 6.160 | 6.240 | 2,192,733 | -0.89(-12.48%) |