Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.170 | 5.390 | 5.150 | 5.330 | 64,099 | +0.10(+1.91%) |
Aug 30, 2017 | 5.190 | 5.230 | 5.140 | 5.230 | 27,418 | +0.02(+0.38%) |
Aug 29, 2017 | 5.230 | 5.230 | 5.010 | 5.210 | 70,372 | -0.04(-0.76%) |
Aug 28, 2017 | 5.210 | 5.270 | 5.200 | 5.250 | 45,858 | +0.06(+1.16%) |
Aug 25, 2017 | 5.120 | 5.190 | 5.090 | 5.190 | 29,026 | +0.06(+1.17%) |
Aug 24, 2017 | 5.190 | 5.190 | 5.050 | 5.130 | 30,341 | +0.02(+0.39%) |
Aug 23, 2017 | 5.170 | 5.240 | 5.060 | 5.110 | 53,229 | -0.12(-2.29%) |
Aug 22, 2017 | 5.130 | 5.270 | 5.020 | 5.230 | 86,454 | +0.10(+1.95%) |
Aug 21, 2017 | 5.260 | 5.290 | 5.032 | 5.130 | 50,996 | -0.17(-3.21%) |
Aug 18, 2017 | 5.155 | 5.340 | 5.110 | 5.300 | 45,034 | +0.12(+2.32%) |
Aug 17, 2017 | 5.290 | 5.450 | 5.110 | 5.180 | 109,767 | -0.11(-2.08%) |
Aug 16, 2017 | 5.290 | 5.550 | 5.201 | 5.290 | 100,462 | +0.00(+0.00%) |
Aug 15, 2017 | 5.410 | 5.500 | 5.290 | 5.290 | 46,766 | -0.12(-2.22%) |
Aug 14, 2017 | 5.420 | 5.440 | 5.270 | 5.410 | 113,551 | -0.03(-0.55%) |
Aug 11, 2017 | 5.200 | 5.500 | 5.110 | 5.440 | 69,725 | +0.11(+2.06%) |
Aug 10, 2017 | 5.320 | 5.370 | 5.250 | 5.330 | 58,443 | +0.00(+0.00%) |
Aug 09, 2017 | 5.290 | 5.400 | 5.240 | 5.330 | 77,289 | +0.04(+0.76%) |
Aug 08, 2017 | 5.290 | 5.350 | 5.230 | 5.290 | 60,845 | +0.00(+0.00%) |
Aug 07, 2017 | 5.410 | 5.460 | 5.250 | 5.290 | 73,123 | -0.12(-2.22%) |
Aug 04, 2017 | 5.170 | 5.670 | 5.160 | 5.410 | 175,312 | +0.24(+4.64%) |
Aug 03, 2017 | 5.350 | 5.380 | 5.070 | 5.170 | 164,972 | -0.06(-1.15%) |
Aug 02, 2017 | 5.560 | 5.580 | 5.080 | 5.230 | 289,749 | -0.29(-5.25%) |
Aug 01, 2017 | 6.150 | 6.190 | 5.360 | 5.520 | 434,288 | -0.69(-11.11%) |
Jul 31, 2017 | 6.300 | 6.389 | 6.000 | 6.210 | 156,067 | +0.16(+2.64%) |
Jul 28, 2017 | 5.960 | 6.200 | 5.960 | 6.050 | 69,698 | +0.07(+1.17%) |
Jul 27, 2017 | 6.160 | 6.170 | 5.560 | 5.980 | 385,870 | -0.19(-3.08%) |
Jul 26, 2017 | 6.510 | 6.510 | 5.980 | 6.170 | 295,025 | -0.34(-5.22%) |
Jul 25, 2017 | 6.620 | 6.700 | 6.410 | 6.510 | 110,474 | -0.11(-1.66%) |
Jul 24, 2017 | 6.740 | 6.950 | 6.560 | 6.620 | 177,971 | -0.12(-1.78%) |
Jul 21, 2017 | 6.900 | 6.900 | 6.660 | 6.740 | 93,753 | -0.05(-0.74%) |
Jul 20, 2017 | 6.890 | 7.050 | 6.500 | 6.790 | 247,765 | -0.14(-2.02%) |
Jul 19, 2017 | 6.690 | 6.950 | 6.540 | 6.930 | 267,602 | +0.26(+3.90%) |
Jul 18, 2017 | 6.350 | 6.940 | 6.310 | 6.670 | 391,691 | +0.38(+6.04%) |
Jul 17, 2017 | 6.400 | 6.690 | 6.194 | 6.290 | 251,837 | -0.02(-0.32%) |
Jul 14, 2017 | 5.820 | 6.390 | 5.789 | 6.310 | 251,282 | +0.46(+7.86%) |
Jul 13, 2017 | 5.650 | 5.930 | 5.618 | 5.850 | 105,541 | +0.20(+3.54%) |
Jul 12, 2017 | 5.590 | 5.650 | 5.580 | 5.650 | 68,129 | +0.11(+1.99%) |
Jul 11, 2017 | 5.530 | 5.610 | 5.480 | 5.540 | 58,430 | +0.06(+1.09%) |
Jul 10, 2017 | 5.470 | 5.510 | 5.403 | 5.480 | 35,073 | +0.01(+0.18%) |
Jul 07, 2017 | 5.450 | 5.570 | 5.350 | 5.470 | 90,883 | +0.09(+1.67%) |
Jul 06, 2017 | 5.390 | 5.450 | 5.300 | 5.380 | 51,477 | +0.00(+0.00%) |
Jul 05, 2017 | 5.450 | 5.640 | 5.300 | 5.380 | 83,025 | -0.07(-1.28%) |
Jul 03, 2017 | 5.570 | 5.600 | 5.381 | 5.450 | 56,592 | -0.09(-1.62%) |
Jun 30, 2017 | 5.380 | 5.640 | 5.340 | 5.540 | 182,303 | +0.26(+4.85%) |
Jun 29, 2017 | 5.260 | 5.410 | 5.150 | 5.284 | 112,919 | +0.09(+1.81%) |
Jun 28, 2017 | 5.150 | 5.270 | 5.140 | 5.190 | 76,780 | +0.07(+1.37%) |
Jun 27, 2017 | 5.050 | 5.188 | 5.050 | 5.120 | 122,486 | +0.09(+1.79%) |
Jun 26, 2017 | 5.040 | 5.120 | 5.010 | 5.030 | 75,903 | -0.01(-0.20%) |
Jun 23, 2017 | 5.020 | 5.060 | 4.950 | 5.040 | 85,976 | +0.07(+1.41%) |
Jun 22, 2017 | 5.000 | 5.120 | 4.890 | 4.970 | 187,532 | +0.05(+1.02%) |
Jun 21, 2017 | 5.020 | 5.200 | 4.870 | 4.920 | 136,841 | -0.07(-1.40%) |
Jun 20, 2017 | 4.900 | 5.240 | 4.900 | 4.990 | 196,161 | +0.21(+4.39%) |
Jun 19, 2017 | 4.770 | 4.850 | 4.740 | 4.780 | 99,743 | +0.04(+0.84%) |
Jun 16, 2017 | 4.820 | 4.820 | 4.660 | 4.740 | 60,363 | -0.06(-1.25%) |
Jun 15, 2017 | 4.730 | 4.800 | 4.670 | 4.800 | 72,304 | +0.00(+0.00%) |
Jun 14, 2017 | 4.880 | 4.953 | 4.750 | 4.800 | 50,119 | -0.09(-1.84%) |
Jun 13, 2017 | 4.860 | 4.950 | 4.750 | 4.890 | 99,620 | +0.08(+1.66%) |
Jun 12, 2017 | 4.770 | 4.850 | 4.560 | 4.810 | 218,436 | +0.05(+1.05%) |
Jun 09, 2017 | 4.690 | 4.800 | 4.500 | 4.760 | 160,326 | +0.04(+0.85%) |
Jun 08, 2017 | 4.750 | 4.830 | 4.700 | 4.720 | 62,544 | -0.08(-1.67%) |
Jun 07, 2017 | 4.640 | 4.820 | 4.621 | 4.800 | 90,884 | +0.17(+3.67%) |
Jun 06, 2017 | 4.920 | 4.920 | 4.560 | 4.630 | 304,378 | -0.25(-5.12%) |
Jun 05, 2017 | 5.000 | 5.020 | 4.880 | 4.880 | 92,345 | -0.12(-2.40%) |
Jun 02, 2017 | 4.960 | 5.150 | 4.960 | 5.000 | 43,497 | +0.00(+0.00%) |
Jun 01, 2017 | 4.960 | 5.084 | 4.960 | 5.000 | 43,006 | +0.03(+0.60%) |
May 31, 2017 | 5.120 | 5.209 | 4.960 | 4.970 | 69,427 | -0.15(-2.93%) |
May 30, 2017 | 4.950 | 5.320 | 4.950 | 5.120 | 196,862 | +0.16(+3.23%) |
May 26, 2017 | 4.880 | 4.980 | 4.880 | 4.960 | 19,645 | -0.02(-0.40%) |
May 25, 2017 | 4.890 | 5.000 | 4.880 | 4.980 | 74,558 | +0.09(+1.84%) |
May 24, 2017 | 5.030 | 5.030 | 4.880 | 4.890 | 33,946 | -0.02(-0.41%) |
May 23, 2017 | 5.050 | 5.050 | 4.840 | 4.910 | 109,695 | -0.14(-2.77%) |
May 22, 2017 | 4.850 | 5.110 | 4.850 | 5.050 | 69,904 | +0.21(+4.34%) |
May 19, 2017 | 4.810 | 4.910 | 4.750 | 4.840 | 42,948 | +0.01(+0.21%) |
May 18, 2017 | 4.880 | 4.920 | 4.750 | 4.830 | 75,114 | -0.03(-0.62%) |
May 17, 2017 | 5.050 | 5.050 | 4.850 | 4.860 | 107,960 | -0.19(-3.76%) |
May 16, 2017 | 5.120 | 5.120 | 5.030 | 5.050 | 75,190 | -0.02(-0.39%) |
May 15, 2017 | 5.250 | 5.250 | 5.050 | 5.070 | 113,179 | -0.18(-3.43%) |
May 12, 2017 | 5.150 | 5.260 | 5.150 | 5.250 | 83,672 | -0.01(-0.19%) |
May 11, 2017 | 5.290 | 5.300 | 5.200 | 5.260 | 44,014 | -0.06(-1.13%) |
May 10, 2017 | 5.290 | 5.370 | 5.266 | 5.320 | 50,207 | +0.05(+0.95%) |
May 09, 2017 | 5.180 | 5.290 | 5.170 | 5.270 | 60,617 | +0.10(+1.93%) |
May 08, 2017 | 5.170 | 5.200 | 5.100 | 5.170 | 56,429 | +0.03(+0.58%) |
May 05, 2017 | 5.100 | 5.170 | 5.082 | 5.140 | 88,398 | +0.03(+0.59%) |
May 04, 2017 | 5.100 | 5.168 | 5.100 | 5.110 | 53,396 | -0.03(-0.58%) |
May 03, 2017 | 5.150 | 5.190 | 5.080 | 5.140 | 110,144 | -0.01(-0.19%) |
May 02, 2017 | 5.150 | 5.200 | 5.110 | 5.150 | 70,440 | +0.01(+0.19%) |
May 01, 2017 | 5.180 | 5.280 | 5.100 | 5.140 | 76,807 | -0.05(-0.96%) |
Apr 28, 2017 | 5.200 | 5.290 | 5.100 | 5.190 | 73,249 | -0.01(-0.19%) |
Apr 27, 2017 | 5.260 | 5.387 | 5.130 | 5.200 | 160,933 | -0.01(-0.19%) |
Apr 26, 2017 | 5.100 | 5.230 | 5.090 | 5.210 | 55,682 | +0.14(+2.76%) |
Apr 25, 2017 | 5.180 | 5.330 | 5.020 | 5.070 | 126,142 | -0.11(-2.12%) |
Apr 24, 2017 | 5.180 | 5.210 | 5.130 | 5.180 | 64,596 | +0.01(+0.19%) |
Apr 21, 2017 | 5.230 | 5.230 | 5.110 | 5.170 | 40,442 | -0.08(-1.52%) |
Apr 20, 2017 | 5.240 | 5.290 | 5.140 | 5.250 | 61,623 | +0.01(+0.19%) |
Apr 19, 2017 | 5.180 | 5.270 | 5.100 | 5.240 | 66,621 | +0.06(+1.16%) |
Apr 18, 2017 | 5.170 | 5.230 | 5.100 | 5.180 | 44,089 | +0.00(+0.00%) |
Apr 17, 2017 | 5.170 | 5.260 | 5.100 | 5.180 | 47,271 | -0.01(-0.19%) |
Apr 13, 2017 | 5.210 | 5.240 | 5.130 | 5.190 | 52,202 | +0.00(+0.00%) |
Apr 12, 2017 | 5.400 | 5.400 | 5.110 | 5.190 | 97,032 | -0.21(-3.89%) |
Apr 11, 2017 | 5.350 | 5.410 | 5.300 | 5.400 | 34,379 | +0.06(+1.12%) |
Apr 10, 2017 | 5.300 | 5.430 | 5.290 | 5.340 | 31,853 | +0.05(+0.95%) |
Apr 07, 2017 | 5.280 | 5.540 | 5.260 | 5.290 | 107,802 | +0.02(+0.38%) |
Apr 06, 2017 | 5.240 | 5.300 | 5.220 | 5.270 | 22,006 | +0.00(+0.00%) |
Apr 05, 2017 | 5.360 | 5.450 | 5.240 | 5.270 | 57,816 | -0.06(-1.13%) |
Apr 04, 2017 | 5.460 | 5.480 | 5.316 | 5.330 | 48,335 | -0.15(-2.74%) |
Apr 03, 2017 | 5.370 | 5.540 | 5.310 | 5.480 | 77,298 | +0.12(+2.24%) |
Mar 31, 2017 | 5.260 | 5.500 | 5.260 | 5.360 | 86,052 | +0.05(+0.94%) |
Mar 30, 2017 | 5.210 | 5.310 | 5.200 | 5.310 | 77,524 | +0.06(+1.14%) |
Mar 29, 2017 | 5.250 | 5.310 | 5.150 | 5.250 | 104,628 | -0.01(-0.19%) |
Mar 28, 2017 | 5.250 | 5.300 | 5.154 | 5.260 | 38,673 | +0.05(+0.96%) |
Mar 27, 2017 | 5.150 | 5.210 | 5.108 | 5.210 | 41,808 | +0.04(+0.77%) |
Mar 24, 2017 | 5.200 | 5.260 | 5.150 | 5.170 | 93,451 | -0.01(-0.19%) |
Mar 23, 2017 | 5.190 | 5.245 | 5.100 | 5.180 | 87,163 | -0.08(-1.52%) |
Mar 22, 2017 | 5.180 | 5.260 | 5.130 | 5.260 | 77,481 | +0.08(+1.54%) |
Mar 21, 2017 | 5.170 | 5.350 | 5.170 | 5.180 | 160,141 | +0.01(+0.19%) |
Mar 20, 2017 | 5.260 | 5.400 | 5.150 | 5.170 | 156,403 | -0.09(-1.71%) |
Mar 17, 2017 | 5.150 | 5.300 | 5.150 | 5.260 | 269,263 | +0.11(+2.14%) |
Mar 16, 2017 | 5.160 | 5.200 | 5.050 | 5.150 | 134,366 | -0.07(-1.34%) |
Mar 15, 2017 | 5.020 | 5.270 | 4.950 | 5.220 | 105,850 | +0.19(+3.78%) |
Mar 14, 2017 | 5.150 | 5.150 | 4.940 | 5.030 | 117,468 | -0.11(-2.14%) |
Mar 13, 2017 | 5.180 | 5.180 | 5.010 | 5.140 | 116,282 | +0.04(+0.78%) |
Mar 10, 2017 | 4.970 | 5.100 | 4.850 | 5.100 | 157,630 | +0.10(+2.00%) |
Mar 09, 2017 | 5.060 | 5.110 | 4.940 | 5.000 | 83,044 | -0.02(-0.40%) |
Mar 08, 2017 | 4.710 | 5.210 | 4.710 | 5.020 | 248,471 | +0.05(+1.01%) |
Mar 07, 2017 | 4.970 | 4.990 | 4.880 | 4.970 | 167,969 | -0.03(-0.60%) |
Mar 06, 2017 | 5.120 | 5.150 | 4.870 | 5.000 | 332,106 | -0.19(-3.66%) |
Mar 03, 2017 | 5.230 | 5.270 | 5.085 | 5.190 | 151,435 | -0.04(-0.76%) |
Mar 02, 2017 | 5.350 | 5.350 | 5.115 | 5.230 | 170,528 | -0.12(-2.24%) |
Mar 01, 2017 | 5.480 | 5.510 | 5.010 | 5.350 | 236,659 | -0.08(-1.47%) |
Feb 28, 2017 | 5.460 | 5.500 | 5.350 | 5.430 | 166,933 | +0.04(+0.74%) |
Feb 27, 2017 | 5.410 | 5.525 | 5.350 | 5.390 | 117,939 | -0.07(-1.28%) |
Feb 24, 2017 | 5.350 | 5.540 | 5.350 | 5.460 | 121,733 | +0.05(+0.92%) |
Feb 23, 2017 | 5.530 | 5.553 | 5.400 | 5.410 | 136,444 | -0.09(-1.64%) |
Feb 22, 2017 | 5.500 | 5.580 | 5.490 | 5.500 | 76,126 | -0.05(-0.90%) |
Feb 21, 2017 | 5.600 | 5.740 | 5.510 | 5.550 | 144,532 | +0.00(+0.00%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
Feb 16, 2017 | 5.650 | 5.700 | 5.560 | 5.600 | 114,120 | -0.05(-0.88%) |
Feb 15, 2017 | 5.820 | 5.850 | 5.550 | 5.650 | 175,604 | -0.17(-2.92%) |
Feb 14, 2017 | 5.720 | 5.880 | 5.650 | 5.820 | 200,071 | +0.22(+3.93%) |
Feb 13, 2017 | 6.050 | 6.110 | 5.530 | 5.600 | 361,111 | -0.49(-8.05%) |
Feb 10, 2017 | 6.170 | 6.230 | 5.950 | 6.090 | 105,773 | -0.09(-1.46%) |
Feb 09, 2017 | 6.170 | 6.260 | 6.030 | 6.180 | 58,445 | +0.05(+0.82%) |
Feb 08, 2017 | 5.970 | 6.180 | 5.860 | 6.130 | 115,209 | +0.17(+2.85%) |
Feb 07, 2017 | 6.140 | 6.160 | 5.800 | 5.960 | 156,356 | -0.16(-2.61%) |
Feb 06, 2017 | 6.040 | 6.210 | 6.040 | 6.120 | 98,328 | +0.08(+1.32%) |
Feb 03, 2017 | 6.310 | 6.420 | 6.030 | 6.040 | 135,197 | -0.22(-3.51%) |
Feb 02, 2017 | 5.900 | 6.300 | 5.900 | 6.260 | 136,523 | +0.35(+5.92%) |
Feb 01, 2017 | 5.850 | 6.000 | 5.820 | 5.910 | 86,673 | +0.11(+1.90%) |
Jan 31, 2017 | 6.000 | 6.050 | 5.650 | 5.800 | 124,313 | -0.18(-3.01%) |
Jan 30, 2017 | 5.900 | 6.000 | 5.880 | 5.980 | 91,193 | -0.02(-0.33%) |
Jan 27, 2017 | 5.910 | 6.130 | 5.820 | 6.000 | 107,052 | +0.14(+2.39%) |
Jan 26, 2017 | 6.150 | 6.180 | 5.780 | 5.860 | 84,837 | -0.24(-3.93%) |
Jan 25, 2017 | 5.780 | 6.150 | 5.720 | 6.100 | 130,853 | +0.35(+6.09%) |
Jan 24, 2017 | 5.720 | 5.880 | 5.657 | 5.750 | 51,538 | +0.04(+0.70%) |
Jan 23, 2017 | 5.820 | 5.880 | 5.700 | 5.710 | 63,602 | -0.13(-2.23%) |
Jan 20, 2017 | 5.710 | 5.850 | 5.640 | 5.840 | 79,284 | +0.10(+1.74%) |
Jan 19, 2017 | 5.800 | 5.850 | 5.570 | 5.740 | 105,322 | -0.12(-2.05%) |
Jan 18, 2017 | 5.810 | 5.900 | 5.770 | 5.860 | 83,776 | -0.05(-0.85%) |
Jan 17, 2017 | 5.580 | 5.940 | 5.540 | 5.910 | 153,617 | +0.29(+5.16%) |
Jan 13, 2017 | 5.620 | 5.620 | 5.620 | 0 | -0.02(-0.35%) | |
Jan 12, 2017 | 5.600 | 5.660 | 5.600 | 5.640 | 116,982 | +0.09(+1.62%) |
Jan 11, 2017 | 5.680 | 5.680 | 5.520 | 5.550 | 196,186 | -0.08(-1.42%) |
Jan 10, 2017 | 5.910 | 5.910 | 5.530 | 5.630 | 314,209 | -0.26(-4.41%) |
Jan 09, 2017 | 5.950 | 5.950 | 5.750 | 5.890 | 177,768 | -0.04(-0.67%) |
Jan 06, 2017 | 6.000 | 6.070 | 5.860 | 5.930 | 52,987 | -0.13(-2.15%) |
Jan 05, 2017 | 6.010 | 6.100 | 5.987 | 6.060 | 108,361 | +0.10(+1.68%) |
Jan 04, 2017 | 6.050 | 6.200 | 5.750 | 5.960 | 247,058 | -0.03(-0.50%) |
Jan 03, 2017 | 5.980 | 6.050 | 5.900 | 5.990 | 183,219 | -0.16(-2.60%) |
Dec 30, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
Dec 29, 2016 | 5.850 | 6.250 | 5.842 | 6.020 | 328,199 | +0.14(+2.38%) |
Dec 28, 2016 | 6.230 | 6.289 | 5.820 | 5.880 | 444,825 | -0.43(-6.81%) |
Dec 27, 2016 | 6.390 | 6.390 | 6.260 | 6.310 | 119,594 | -0.08(-1.25%) |
Dec 23, 2016 | 6.390 | 6.390 | 6.390 | 0 | +0.13(+2.08%) | |
Dec 22, 2016 | 6.100 | 6.309 | 6.030 | 6.260 | 187,006 | +0.09(+1.46%) |
Dec 21, 2016 | 6.290 | 6.290 | 6.000 | 6.170 | 98,361 | -0.13(-2.06%) |
Dec 20, 2016 | 6.310 | 6.430 | 6.160 | 6.300 | 76,572 | -0.01(-0.16%) |
Dec 19, 2016 | 6.520 | 6.580 | 6.220 | 6.310 | 101,937 | -0.15(-2.32%) |
Dec 16, 2016 | 6.170 | 6.580 | 6.170 | 6.460 | 130,924 | +0.22(+3.53%) |
Dec 15, 2016 | 6.250 | 6.250 | 6.070 | 6.240 | 133,795 | -0.09(-1.42%) |
Dec 14, 2016 | 6.540 | 6.540 | 6.300 | 6.330 | 82,120 | -0.19(-2.91%) |
Dec 13, 2016 | 6.470 | 6.665 | 6.420 | 6.520 | 95,302 | +0.08(+1.24%) |
Dec 12, 2016 | 6.570 | 6.690 | 6.430 | 6.440 | 97,838 | -0.21(-3.16%) |
Dec 09, 2016 | 6.650 | 6.740 | 6.570 | 6.650 | 66,745 | +0.00(+0.00%) |
Dec 08, 2016 | 6.640 | 6.660 | 6.560 | 6.650 | 62,699 | +0.10(+1.53%) |
Dec 07, 2016 | 6.690 | 6.780 | 6.350 | 6.550 | 85,500 | -0.17(-2.53%) |
Dec 06, 2016 | 6.680 | 6.750 | 6.520 | 6.720 | 110,456 | +0.15(+2.28%) |
Dec 05, 2016 | 6.810 | 6.910 | 6.248 | 6.570 | 181,698 | -0.17(-2.52%) |
Dec 02, 2016 | 6.750 | 6.880 | 6.550 | 6.740 | 158,692 | +0.25(+3.85%) |
Dec 01, 2016 | 7.330 | 7.340 | 6.400 | 6.490 | 573,528 | -0.86(-11.70%) |
Nov 30, 2016 | 7.900 | 7.930 | 7.250 | 7.350 | 325,204 | -0.61(-7.66%) |
Nov 29, 2016 | 8.030 | 8.170 | 7.890 | 7.960 | 94,101 | -0.02(-0.25%) |
Nov 28, 2016 | 7.780 | 8.020 | 7.700 | 7.980 | 116,632 | +0.16(+2.05%) |
Nov 25, 2016 | 7.830 | 7.840 | 7.730 | 7.820 | 11,927 | -0.01(-0.13%) |
Nov 23, 2016 | 7.830 | 7.830 | 7.830 | 0 | +0.04(+0.51%) | |
Nov 22, 2016 | 7.840 | 7.870 | 7.510 | 7.790 | 112,137 | +0.06(+0.78%) |
Nov 21, 2016 | 7.840 | 7.910 | 7.640 | 7.730 | 98,388 | -0.14(-1.78%) |
Nov 18, 2016 | 7.410 | 7.960 | 7.410 | 7.870 | 58,643 | +0.35(+4.65%) |
Nov 17, 2016 | 8.020 | 8.171 | 7.410 | 7.520 | 123,463 | -0.48(-6.00%) |
Nov 16, 2016 | 8.260 | 8.260 | 7.950 | 8.000 | 73,697 | -0.23(-2.79%) |
Nov 15, 2016 | 7.980 | 8.390 | 7.930 | 8.230 | 140,798 | +0.22(+2.75%) |
Nov 14, 2016 | 7.700 | 8.170 | 7.680 | 8.010 | 99,001 | +0.31(+4.03%) |
Nov 11, 2016 | 7.530 | 7.740 | 7.530 | 7.700 | 46,110 | +0.11(+1.45%) |
Nov 10, 2016 | 7.540 | 7.641 | 7.540 | 7.590 | 46,330 | +0.01(+0.13%) |
Nov 09, 2016 | 7.130 | 7.640 | 7.122 | 7.580 | 116,038 | +0.20(+2.71%) |
Nov 08, 2016 | 7.480 | 7.590 | 7.260 | 7.380 | 64,088 | -0.10(-1.34%) |
Nov 07, 2016 | 7.550 | 7.688 | 7.450 | 7.480 | 39,741 | -0.01(-0.13%) |
Nov 04, 2016 | 7.450 | 7.630 | 7.420 | 7.490 | 42,321 | -0.02(-0.27%) |
Nov 03, 2016 | 7.580 | 7.650 | 7.448 | 7.510 | 58,721 | -0.05(-0.66%) |
Nov 02, 2016 | 7.580 | 7.840 | 7.540 | 7.560 | 117,593 | -0.05(-0.66%) |
Nov 01, 2016 | 7.840 | 7.840 | 7.500 | 7.610 | 83,985 | -0.23(-2.93%) |
Oct 31, 2016 | 7.860 | 7.991 | 7.760 | 7.840 | 17,997 | -0.06(-0.76%) |
Oct 28, 2016 | 7.800 | 7.940 | 7.751 | 7.900 | 36,257 | +0.15(+1.94%) |
Oct 27, 2016 | 8.080 | 8.149 | 7.620 | 7.750 | 56,572 | -0.25(-3.12%) |
Oct 26, 2016 | 7.990 | 8.080 | 7.625 | 8.000 | 63,011 | +0.00(+0.00%) |
Oct 25, 2016 | 7.910 | 8.270 | 7.910 | 8.000 | 189,275 | +0.02(+0.25%) |
Oct 24, 2016 | 8.030 | 8.147 | 7.980 | 7.980 | 54,668 | -0.04(-0.50%) |
Oct 21, 2016 | 8.020 | 8.278 | 7.950 | 8.020 | 64,212 | -0.03(-0.37%) |
Oct 20, 2016 | 8.090 | 8.470 | 8.010 | 8.050 | 167,556 | -0.42(-4.96%) |
Oct 19, 2016 | 8.360 | 8.500 | 8.320 | 8.470 | 64,833 | +0.05(+0.59%) |
Oct 18, 2016 | 8.230 | 8.580 | 8.180 | 8.420 | 121,297 | +0.24(+2.93%) |
Oct 17, 2016 | 8.210 | 8.460 | 8.110 | 8.180 | 96,470 | -0.01(-0.12%) |
Oct 14, 2016 | 8.120 | 8.330 | 8.120 | 8.190 | 26,645 | +0.08(+0.99%) |
Oct 13, 2016 | 8.200 | 8.200 | 8.020 | 8.110 | 45,105 | -0.18(-2.17%) |
Oct 12, 2016 | 8.090 | 8.300 | 8.090 | 8.290 | 23,100 | +0.17(+2.09%) |
Oct 11, 2016 | 8.250 | 8.410 | 7.980 | 8.120 | 177,922 | -0.15(-1.81%) |
Oct 10, 2016 | 8.400 | 8.480 | 8.240 | 8.270 | 27,073 | +0.00(+0.00%) |
Oct 07, 2016 | 8.380 | 8.490 | 8.230 | 8.270 | 34,406 | +0.07(+0.85%) |
Oct 06, 2016 | 8.530 | 8.600 | 8.070 | 8.200 | 141,426 | -0.34(-3.98%) |
Oct 05, 2016 | 8.400 | 8.580 | 8.364 | 8.540 | 108,251 | +0.21(+2.52%) |
Oct 04, 2016 | 8.210 | 8.370 | 8.210 | 8.330 | 58,388 | +0.10(+1.22%) |
Oct 03, 2016 | 8.330 | 8.360 | 7.890 | 8.230 | 145,449 | -0.07(-0.84%) |
Sep 30, 2016 | 8.270 | 8.360 | 8.170 | 8.300 | 177,136 | +0.06(+0.73%) |
Sep 29, 2016 | 8.300 | 8.350 | 8.100 | 8.240 | 198,417 | -0.09(-1.08%) |
Sep 28, 2016 | 8.010 | 8.370 | 7.940 | 8.330 | 264,996 | +0.46(+5.84%) |
Sep 27, 2016 | 8.030 | 8.030 | 7.810 | 7.870 | 68,655 | -0.09(-1.13%) |
Sep 26, 2016 | 7.800 | 7.980 | 7.751 | 7.960 | 72,890 | +0.19(+2.45%) |
Sep 23, 2016 | 7.850 | 7.950 | 7.640 | 7.770 | 86,384 | -0.02(-0.26%) |
Sep 22, 2016 | 7.970 | 7.980 | 7.750 | 7.790 | 117,437 | +0.02(+0.26%) |
Sep 21, 2016 | 7.860 | 8.000 | 7.590 | 7.770 | 324,883 | +0.68(+9.59%) |
Sep 20, 2016 | 7.100 | 7.188 | 7.090 | 7.090 | 73,291 | -0.03(-0.42%) |
Sep 19, 2016 | 7.290 | 7.290 | 7.100 | 7.120 | 81,304 | -0.12(-1.66%) |
Sep 16, 2016 | 7.230 | 7.330 | 7.210 | 7.240 | 43,463 | -0.06(-0.82%) |
Sep 15, 2016 | 7.070 | 7.340 | 7.070 | 7.300 | 67,319 | +0.20(+2.82%) |
Sep 14, 2016 | 7.210 | 7.220 | 7.010 | 7.100 | 75,957 | -0.08(-1.11%) |
Sep 13, 2016 | 7.310 | 7.380 | 7.080 | 7.180 | 67,233 | -0.25(-3.36%) |
Sep 12, 2016 | 7.120 | 7.450 | 7.100 | 7.430 | 113,768 | +0.23(+3.19%) |
Sep 09, 2016 | 7.540 | 7.580 | 7.150 | 7.200 | 98,836 | -0.45(-5.88%) |
Sep 08, 2016 | 7.410 | 7.690 | 7.380 | 7.650 | 105,874 | +0.25(+3.38%) |
Sep 07, 2016 | 7.410 | 7.440 | 7.290 | 7.400 | 50,172 | -0.02(-0.27%) |
Sep 06, 2016 | 7.450 | 7.485 | 7.290 | 7.420 | 61,387 | -0.04(-0.54%) |
Sep 02, 2016 | 7.760 | 7.460 | 7.460 | 7.460 | 87,500 | +0.11(+1.50%) |