Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.116 | 8.116 | 7.970 | 8.087 | 12,202 | +0.20(+2.59%) |
Aug 30, 2017 | 7.739 | 7.882 | 7.739 | 7.882 | 7,587 | -0.06(-0.74%) |
Aug 29, 2017 | 8.029 | 8.030 | 7.891 | 7.941 | 18,541 | -0.11(-1.42%) |
Aug 28, 2017 | 7.765 | 8.229 | 7.707 | 8.055 | 60,927 | +0.29(+3.73%) |
Aug 25, 2017 | 7.649 | 7.765 | 7.482 | 7.765 | 16,529 | +0.14(+1.78%) |
Aug 24, 2017 | 7.296 | 7.629 | 7.255 | 7.629 | 20,548 | +0.33(+4.49%) |
Aug 23, 2017 | 7.331 | 7.331 | 7.244 | 7.302 | 9,872 | -0.02(-0.28%) |
Aug 22, 2017 | 7.317 | 7.322 | 7.317 | 7.322 | 1,389 | +0.14(+1.90%) |
Aug 21, 2017 | 7.360 | 7.360 | 7.186 | 7.186 | 8,862 | -0.12(-1.59%) |
Aug 18, 2017 | 7.215 | 7.302 | 7.215 | 7.302 | 8,215 | +0.12(+1.61%) |
Aug 17, 2017 | 7.244 | 7.244 | 7.186 | 7.186 | 7,009 | +0.06(+0.81%) |
Aug 16, 2017 | 7.128 | 7.128 | 7.128 | 7.128 | 1,698 | -0.09(-1.20%) |
Aug 15, 2017 | 7.070 | 7.215 | 7.041 | 7.215 | 5,868 | +0.09(+1.22%) |
Aug 14, 2017 | 7.041 | 7.206 | 6.954 | 7.128 | 4,422 | +0.12(+1.65%) |
Aug 11, 2017 | 6.983 | 7.041 | 6.975 | 7.012 | 9,629 | -0.06(-0.82%) |
Aug 10, 2017 | 7.041 | 7.070 | 6.983 | 7.070 | 3,033 | +0.03(+0.41%) |
Aug 09, 2017 | 6.925 | 7.099 | 6.925 | 7.041 | 9,054 | -0.06(-0.82%) |
Aug 08, 2017 | 7.128 | 7.128 | 6.964 | 7.099 | 4,134 | +0.04(+0.61%) |
Aug 07, 2017 | 6.925 | 7.128 | 6.863 | 7.056 | 6,957 | +0.17(+2.51%) |
Aug 04, 2017 | 6.954 | 6.980 | 6.809 | 6.883 | 16,243 | -0.13(-1.84%) |
Aug 03, 2017 | 6.983 | 7.012 | 6.936 | 7.012 | 2,339 | +0.05(+0.69%) |
Aug 02, 2017 | 7.198 | 7.198 | 6.957 | 6.964 | 8,541 | -0.13(-1.90%) |
Aug 01, 2017 | 7.389 | 7.389 | 7.099 | 7.099 | 14,039 | -0.26(-3.54%) |
Jul 31, 2017 | 7.360 | 7.533 | 7.302 | 7.360 | 9,742 | -0.09(-1.17%) |
Jul 28, 2017 | 7.447 | 7.447 | 7.447 | 7.447 | 1,861 | +0.20(+2.76%) |
Jul 27, 2017 | 7.504 | 7.541 | 7.247 | 7.247 | 5,171 | -0.16(-2.18%) |
Jul 26, 2017 | 7.408 | 7.494 | 7.207 | 7.408 | 18,050 | +0.06(+0.78%) |
Jul 25, 2017 | 7.351 | 7.523 | 7.290 | 7.351 | 18,671 | +0.14(+1.99%) |
Jul 24, 2017 | 7.351 | 7.351 | 7.082 | 7.207 | 23,272 | -0.06(-0.79%) |
Jul 21, 2017 | 7.121 | 7.466 | 7.086 | 7.265 | 28,066 | +0.32(+4.55%) |
Jul 20, 2017 | 6.777 | 7.092 | 6.690 | 6.949 | 44,500 | +0.26(+3.86%) |
Jul 19, 2017 | 6.641 | 6.719 | 6.641 | 6.690 | 46,187 | +0.06(+0.87%) |
Jul 18, 2017 | 6.633 | 6.662 | 6.604 | 6.633 | 5,650 | +0.03(+0.43%) |
Jul 17, 2017 | 6.604 | 6.702 | 6.604 | 6.604 | 5,458 | -0.06(-0.86%) |
Jul 14, 2017 | 6.604 | 6.716 | 6.604 | 6.662 | 12,156 | +0.03(+0.43%) |
Jul 13, 2017 | 6.690 | 6.690 | 6.633 | 6.633 | 4,295 | -0.09(-1.28%) |
Jul 12, 2017 | 6.633 | 6.734 | 6.607 | 6.719 | 11,348 | +0.06(+0.86%) |
Jul 11, 2017 | 6.662 | 6.690 | 6.604 | 6.662 | 22,732 | -0.05(-0.72%) |
Jul 10, 2017 | 6.748 | 6.748 | 6.658 | 6.710 | 10,033 | +0.05(+0.72%) |
Jul 07, 2017 | 6.777 | 6.777 | 6.662 | 6.662 | 2,631 | -0.11(-1.69%) |
Jul 06, 2017 | 6.748 | 6.806 | 6.662 | 6.777 | 20,597 | -0.03(-0.42%) |
Jul 05, 2017 | 6.863 | 6.863 | 6.719 | 6.805 | 7,186 | +0.06(+0.85%) |
Jul 03, 2017 | 6.799 | 6.826 | 6.748 | 6.748 | 2,779 | +0.03(+0.43%) |
Jun 30, 2017 | 6.690 | 6.774 | 6.633 | 6.719 | 11,663 | -0.06(-0.85%) |
Jun 29, 2017 | 6.949 | 6.949 | 6.576 | 6.777 | 10,148 | -0.04(-0.56%) |
Jun 28, 2017 | 6.873 | 6.946 | 6.777 | 6.815 | 12,755 | -0.08(-1.12%) |
Jun 27, 2017 | 6.921 | 7.006 | 6.892 | 6.892 | 9,260 | -0.06(-0.82%) |
Jun 26, 2017 | 6.892 | 7.117 | 6.892 | 6.949 | 7,236 | +0.12(+1.71%) |
Jun 23, 2017 | 6.720 | 6.833 | 6.720 | 6.833 | 2,938 | +0.08(+1.22%) |
Jun 22, 2017 | 6.665 | 6.835 | 6.608 | 6.750 | 14,678 | +0.09(+1.28%) |
Jun 21, 2017 | 6.693 | 6.864 | 6.636 | 6.665 | 6,802 | -0.11(-1.68%) |
Jun 20, 2017 | 6.636 | 6.864 | 6.463 | 6.779 | 11,068 | +0.14(+2.15%) |
Jun 19, 2017 | 6.921 | 6.921 | 6.408 | 6.636 | 34,526 | -0.23(-3.32%) |
Jun 16, 2017 | 6.949 | 6.960 | 6.779 | 6.864 | 14,226 | -0.09(-1.23%) |
Jun 15, 2017 | 7.348 | 7.348 | 6.949 | 6.949 | 42,498 | -0.46(-6.15%) |
Jun 14, 2017 | 7.548 | 7.548 | 7.348 | 7.405 | 11,119 | -0.06(-0.76%) |
Jun 13, 2017 | 7.599 | 7.636 | 7.434 | 7.462 | 8,591 | -0.17(-2.20%) |
Jun 12, 2017 | 7.576 | 7.747 | 7.550 | 7.630 | 10,578 | -0.06(-0.74%) |
Jun 09, 2017 | 7.497 | 7.690 | 7.497 | 7.687 | 8,798 | +0.21(+2.82%) |
Jun 08, 2017 | 7.377 | 7.581 | 7.377 | 7.476 | 13,844 | +0.04(+0.57%) |
Jun 07, 2017 | 7.519 | 7.519 | 7.416 | 7.434 | 5,080 | -0.03(-0.38%) |
Jun 06, 2017 | 7.462 | 7.676 | 7.462 | 7.462 | 6,706 | -0.06(-0.82%) |
Jun 05, 2017 | 7.595 | 7.595 | 7.448 | 7.524 | 5,535 | -0.14(-1.80%) |
Jun 02, 2017 | 7.548 | 7.716 | 7.548 | 7.661 | 6,030 | +0.26(+3.46%) |
Jun 01, 2017 | 6.978 | 7.519 | 6.978 | 7.405 | 25,623 | +0.37(+5.26%) |
May 31, 2017 | 7.869 | 7.910 | 7.035 | 7.035 | 48,821 | -1.00(-12.41%) |
May 30, 2017 | 8.339 | 8.459 | 7.832 | 8.032 | 31,891 | -0.43(-5.05%) |
May 26, 2017 | 8.430 | 8.459 | 8.373 | 8.459 | 4,158 | +0.15(+1.80%) |
May 25, 2017 | 8.310 | 8.443 | 8.310 | 8.310 | 7,622 | +0.00(+0.00%) |
May 24, 2017 | 8.423 | 8.423 | 8.284 | 8.310 | 3,224 | -0.06(-0.68%) |
May 23, 2017 | 8.379 | 8.379 | 8.298 | 8.366 | 5,315 | -0.08(-1.00%) |
May 22, 2017 | 8.242 | 8.451 | 8.124 | 8.451 | 8,723 | +0.12(+1.42%) |
May 19, 2017 | 8.140 | 8.394 | 7.999 | 8.332 | 23,455 | +0.19(+2.36%) |
May 18, 2017 | 8.027 | 8.196 | 8.027 | 8.140 | 12,351 | +0.06(+0.70%) |
May 17, 2017 | 8.225 | 8.225 | 8.055 | 8.083 | 13,158 | -0.14(-1.72%) |
May 16, 2017 | 8.055 | 8.351 | 7.967 | 8.225 | 8,399 | +0.03(+0.34%) |
May 15, 2017 | 8.168 | 8.448 | 7.932 | 8.196 | 10,400 | +0.06(+0.69%) |
May 12, 2017 | 7.857 | 8.140 | 7.846 | 8.140 | 14,276 | +0.45(+5.88%) |
May 11, 2017 | 7.490 | 7.857 | 7.490 | 7.688 | 13,453 | +0.20(+2.64%) |
May 09, 2017 | 7.490 | 536 | -0.27(-3.47%) | |||
May 08, 2017 | 7.771 | 7.857 | 7.741 | 7.759 | 2,770 | +0.01(+0.19%) |
May 05, 2017 | 7.716 | 7.801 | 7.705 | 7.744 | 16,627 | +0.01(+0.15%) |
May 04, 2017 | 7.970 | 8.310 | 7.490 | 7.732 | 33,599 | -0.32(-4.01%) |
May 03, 2017 | 8.225 | 8.253 | 7.914 | 8.055 | 8,838 | -0.11(-1.38%) |
May 02, 2017 | 8.140 | 8.394 | 8.112 | 8.168 | 8,261 | -0.06(-0.69%) |
May 01, 2017 | 8.338 | 8.612 | 8.059 | 8.225 | 16,846 | -0.06(-0.68%) |
Apr 28, 2017 | 8.366 | 8.479 | 8.196 | 8.281 | 7,847 | -0.14(-1.68%) |
Apr 27, 2017 | 8.451 | 8.592 | 8.140 | 8.423 | 12,816 | -0.08(-1.00%) |
Apr 26, 2017 | 8.762 | 8.790 | 8.606 | 8.507 | 35,136 | -0.39(-4.34%) |
Apr 25, 2017 | 8.418 | 9.341 | 8.390 | 8.893 | 43,153 | +0.50(+6.00%) |
Apr 24, 2017 | 8.697 | 8.893 | 8.390 | 8.390 | 24,032 | -0.39(-4.46%) |
Apr 21, 2017 | 8.446 | 9.173 | 8.446 | 8.781 | 53,800 | +0.22(+2.61%) |
Apr 20, 2017 | 8.418 | 8.921 | 8.418 | 8.558 | 35,085 | +0.17(+2.00%) |
Apr 19, 2017 | 8.082 | 8.418 | 8.026 | 8.390 | 41,312 | +0.45(+5.63%) |
Apr 18, 2017 | 7.523 | 8.107 | 7.523 | 7.942 | 44,459 | +0.20(+2.53%) |
Apr 17, 2017 | 7.495 | 7.775 | 7.411 | 7.747 | 20,240 | +0.08(+1.09%) |
Apr 13, 2017 | 7.747 | 7.747 | 7.397 | 7.663 | 12,802 | -0.03(-0.36%) |
Apr 12, 2017 | 7.663 | 7.719 | 7.635 | 7.691 | 10,110 | +0.06(+0.73%) |
Apr 11, 2017 | 7.831 | 7.831 | 7.383 | 7.635 | 52,193 | -0.11(-1.48%) |
Apr 10, 2017 | 7.831 | 7.942 | 7.718 | 7.749 | 19,756 | -0.03(-0.32%) |
Apr 07, 2017 | 7.383 | 7.775 | 7.383 | 7.775 | 14,231 | +0.11(+1.46%) |
Apr 06, 2017 | 7.607 | 7.663 | 7.449 | 7.663 | 10,212 | +0.14(+1.86%) |
Apr 05, 2017 | 7.551 | 7.782 | 7.513 | 7.523 | 14,542 | -0.08(-1.10%) |
Apr 04, 2017 | 7.554 | 7.803 | 6.994 | 7.607 | 51,703 | +0.20(+2.64%) |
Apr 03, 2017 | 7.408 | 7.548 | 7.271 | 7.411 | 14,578 | +0.00(+0.00%) |
Mar 31, 2017 | 7.243 | 7.467 | 6.992 | 7.411 | 15,559 | +0.06(+0.76%) |
Mar 30, 2017 | 7.495 | 7.792 | 7.355 | 7.355 | 34,234 | -0.11(-1.50%) |
Mar 29, 2017 | 7.159 | 7.495 | 6.992 | 7.467 | 41,945 | +0.37(+5.19%) |
Mar 28, 2017 | 7.101 | 7.157 | 7.046 | 7.099 | 15,933 | -0.00(-0.01%) |
Mar 27, 2017 | 6.963 | 7.140 | 6.798 | 7.099 | 30,000 | +0.33(+4.87%) |
Mar 24, 2017 | 6.908 | 6.978 | 6.745 | 6.770 | 10,199 | -0.14(-2.00%) |
Mar 23, 2017 | 6.991 | 6.991 | 6.715 | 6.908 | 26,260 | -0.19(-2.72%) |
Mar 22, 2017 | 7.267 | 7.267 | 6.742 | 7.102 | 29,036 | -0.11(-1.53%) |
Mar 21, 2017 | 7.089 | 7.282 | 6.856 | 7.212 | 37,124 | +0.25(+3.57%) |
Mar 20, 2017 | 6.438 | 7.066 | 6.438 | 6.963 | 40,839 | +0.53(+8.15%) |
Mar 17, 2017 | 6.438 | 6.466 | 6.411 | 6.438 | 7,594 | +0.00(+0.00%) |
Mar 16, 2017 | 6.328 | 6.438 | 6.300 | 6.438 | 3,917 | +0.19(+3.10%) |
Mar 15, 2017 | 6.296 | 6.356 | 6.245 | 6.245 | 1,925 | -0.08(-1.31%) |
Mar 14, 2017 | 6.224 | 6.356 | 6.190 | 6.328 | 23,482 | +0.14(+2.19%) |
Mar 13, 2017 | 6.107 | 6.245 | 6.107 | 6.192 | 5,048 | +0.00(+0.04%) |
Mar 10, 2017 | 6.107 | 6.190 | 6.107 | 6.190 | 15,713 | +0.08(+1.36%) |
Mar 09, 2017 | 6.107 | 6.178 | 6.107 | 6.107 | 10,977 | +0.00(+0.00%) |
Mar 08, 2017 | 6.190 | 6.190 | 6.107 | 6.107 | 8,634 | -0.09(-1.44%) |
Mar 07, 2017 | 6.217 | 6.253 | 6.107 | 6.196 | 11,757 | -0.02(-0.30%) |
Mar 06, 2017 | 6.114 | 6.215 | 6.052 | 6.215 | 18,711 | +0.16(+2.69%) |
Mar 03, 2017 | 6.084 | 6.107 | 6.052 | 6.052 | 4,205 | +0.06(+0.92%) |
Mar 02, 2017 | 6.107 | 6.217 | 5.996 | 5.996 | 23,213 | -0.07(-1.12%) |
Mar 01, 2017 | 6.190 | 6.190 | 6.052 | 6.064 | 2,156 | +0.10(+1.60%) |
Feb 28, 2017 | 6.162 | 6.217 | 5.969 | 5.969 | 9,731 | -0.17(-2.70%) |
Feb 27, 2017 | 6.273 | 6.343 | 6.079 | 6.134 | 19,610 | -0.08(-1.33%) |
Feb 24, 2017 | 6.107 | 6.300 | 6.107 | 6.217 | 14,786 | +0.06(+1.02%) |
Feb 23, 2017 | 6.127 | 6.237 | 6.018 | 6.155 | 13,789 | +0.08(+1.35%) |
Feb 22, 2017 | 6.538 | 6.626 | 6.073 | 6.073 | 42,654 | -0.57(-8.64%) |
Feb 21, 2017 | 7.249 | 7.331 | 6.592 | 6.647 | 43,895 | -0.63(-8.65%) |
Feb 17, 2017 | 7.276 | 7.276 | 7.276 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.331 | 7.331 | 7.224 | 7.260 | 12,687 | -0.02(-0.23%) |
Feb 15, 2017 | 7.126 | 7.304 | 7.126 | 7.276 | 9,919 | +0.00(+0.04%) |
Feb 14, 2017 | 7.276 | 7.276 | 7.222 | 7.274 | 3,516 | +0.08(+1.10%) |
Feb 13, 2017 | 7.321 | 7.321 | 7.126 | 7.194 | 8,802 | +0.11(+1.54%) |
Feb 10, 2017 | 7.331 | 7.331 | 7.085 | 7.085 | 5,622 | -0.11(-1.52%) |
Feb 09, 2017 | 7.249 | 7.386 | 7.194 | 7.194 | 14,489 | -0.08(-1.13%) |
Feb 08, 2017 | 7.222 | 7.301 | 7.222 | 7.276 | 3,728 | +0.05(+0.76%) |
Feb 07, 2017 | 7.167 | 7.276 | 7.051 | 7.222 | 11,972 | -0.05(-0.75%) |
Feb 06, 2017 | 7.358 | 7.372 | 7.167 | 7.276 | 11,517 | -0.11(-1.48%) |
Feb 03, 2017 | 6.975 | 7.520 | 6.921 | 7.386 | 21,124 | +0.41(+5.88%) |
Feb 02, 2017 | 6.893 | 6.975 | 6.702 | 6.975 | 14,460 | +0.05(+0.79%) |
Feb 01, 2017 | 7.112 | 7.402 | 6.921 | 6.921 | 20,881 | -0.22(-3.07%) |
Jan 31, 2017 | 7.632 | 7.632 | 7.057 | 7.140 | 39,062 | -0.41(-5.43%) |
Jan 30, 2017 | 7.605 | 7.605 | 7.413 | 7.550 | 11,811 | -0.05(-0.72%) |
Jan 27, 2017 | 7.605 | 7.878 | 7.494 | 7.605 | 33,531 | +0.00(+0.05%) |
Jan 26, 2017 | 6.924 | 7.682 | 6.924 | 7.601 | 86,322 | +0.87(+12.85%) |
Jan 25, 2017 | 6.627 | 6.735 | 6.492 | 6.735 | 48,387 | +0.24(+3.75%) |
Jan 24, 2017 | 6.654 | 6.762 | 6.383 | 6.492 | 61,234 | -0.05(-0.83%) |
Jan 23, 2017 | 6.870 | 6.870 | 6.329 | 6.546 | 53,649 | -0.05(-0.82%) |
Jan 20, 2017 | 6.492 | 6.753 | 6.339 | 6.600 | 63,373 | +0.05(+0.82%) |
Jan 19, 2017 | 5.734 | 6.762 | 5.707 | 6.546 | 79,812 | +1.06(+19.22%) |
Jan 18, 2017 | 5.521 | 5.521 | 5.491 | 5.491 | 6,155 | +0.06(+1.09%) |
Jan 17, 2017 | 5.489 | 5.491 | 5.431 | 5.431 | 5,826 | -0.11(-2.05%) |
Jan 13, 2017 | 5.545 | 5.545 | 5.545 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.610 | 5.822 | 5.356 | 5.410 | 15,690 | -0.14(-2.44%) |
Jan 11, 2017 | 5.437 | 5.599 | 5.383 | 5.545 | 9,519 | +0.08(+1.49%) |
Jan 10, 2017 | 5.599 | 5.599 | 5.247 | 5.464 | 76,122 | -0.16(-2.88%) |
Jan 09, 2017 | 5.545 | 5.707 | 5.518 | 5.626 | 9,608 | +0.06(+1.12%) |
Jan 06, 2017 | 5.734 | 5.858 | 5.464 | 5.564 | 36,401 | -0.17(-2.97%) |
Jan 05, 2017 | 5.761 | 6.167 | 5.734 | 5.734 | 24,023 | -0.08(-1.40%) |
Jan 04, 2017 | 5.761 | 5.842 | 5.734 | 5.815 | 9,775 | +0.00(+0.00%) |
Jan 03, 2017 | 5.788 | 5.951 | 5.761 | 5.815 | 26,193 | -0.08(-1.38%) |
Dec 30, 2016 | 5.897 | 5.897 | 5.897 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.707 | 5.761 | 5.707 | 5.734 | 12,451 | +0.00(+0.00%) |
Dec 28, 2016 | 5.788 | 5.815 | 5.599 | 5.734 | 25,184 | -0.10(-1.78%) |
Dec 27, 2016 | 6.240 | 6.428 | 5.758 | 5.838 | 56,865 | -0.46(-7.23%) |
Dec 23, 2016 | 6.294 | 6.294 | 6.294 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.026 | 6.267 | 6.026 | 6.203 | 12,181 | +0.10(+1.58%) |
Dec 21, 2016 | 5.999 | 6.175 | 5.996 | 6.106 | 45,166 | +0.19(+3.17%) |
Dec 20, 2016 | 6.290 | 6.401 | 5.892 | 5.919 | 28,870 | -0.40(-6.36%) |
Dec 19, 2016 | 6.053 | 6.428 | 5.812 | 6.321 | 41,477 | +0.24(+3.96%) |
Dec 16, 2016 | 5.838 | 6.106 | 5.758 | 6.079 | 8,955 | +0.29(+5.09%) |
Dec 15, 2016 | 5.838 | 5.847 | 5.758 | 5.785 | 3,573 | -0.24(-4.00%) |
Dec 14, 2016 | 5.999 | 6.053 | 5.999 | 6.026 | 1,551 | +0.03(+0.45%) |
Dec 13, 2016 | 6.053 | 6.066 | 5.946 | 5.999 | 7,899 | -0.02(-0.36%) |
Dec 12, 2016 | 5.977 | 6.095 | 5.892 | 6.021 | 13,524 | +0.20(+3.49%) |
Dec 09, 2016 | 5.758 | 6.026 | 5.758 | 5.817 | 33,257 | +0.06(+1.03%) |
Dec 08, 2016 | 5.624 | 5.761 | 5.624 | 5.758 | 27,770 | +0.01(+0.14%) |
Dec 07, 2016 | 5.490 | 5.758 | 5.490 | 5.750 | 23,030 | +0.25(+4.57%) |
Dec 06, 2016 | 5.517 | 5.517 | 5.490 | 5.499 | 3,013 | +0.01(+0.15%) |
Dec 05, 2016 | 5.490 | 5.597 | 5.490 | 5.490 | 23,232 | -0.13(-2.33%) |
Dec 02, 2016 | 5.624 | 5.624 | 5.602 | 5.622 | 1,080 | +0.02(+0.38%) |
Dec 01, 2016 | 5.558 | 5.678 | 5.558 | 5.600 | 6,321 | -0.20(-3.46%) |
Nov 30, 2016 | 5.624 | 5.801 | 5.463 | 5.801 | 10,133 | +0.33(+6.12%) |
Nov 29, 2016 | 5.410 | 5.552 | 5.410 | 5.466 | 3,737 | -0.16(-2.76%) |
Nov 23, 2016 | 5.622 | 211 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.385 | 5.544 | 5.385 | 5.488 | 4,346 | +0.02(+0.43%) |
Nov 21, 2016 | 5.624 | 5.624 | 5.305 | 5.465 | 21,500 | -0.08(-1.44%) |
Nov 18, 2016 | 5.473 | 5.560 | 5.385 | 5.544 | 5,030 | +0.19(+3.47%) |
Nov 17, 2016 | 5.188 | 5.481 | 5.188 | 5.358 | 8,165 | +0.19(+3.68%) |
Nov 16, 2016 | 5.072 | 5.168 | 5.070 | 5.168 | 2,048 | +0.21(+4.19%) |
Nov 15, 2016 | 4.748 | 4.961 | 4.748 | 4.961 | 12,131 | +0.19(+3.89%) |
Nov 14, 2016 | 4.828 | 4.828 | 4.775 | 4.775 | 20,102 | -0.03(-0.55%) |
Nov 11, 2016 | 4.775 | 4.854 | 4.775 | 4.801 | 2,567 | +0.00(+0.00%) |
Nov 10, 2016 | 4.961 | 4.987 | 4.762 | 4.801 | 66,151 | -0.03(-0.55%) |
Nov 09, 2016 | 4.722 | 4.907 | 4.722 | 4.828 | 3,330 | +0.04(+0.83%) |
Nov 08, 2016 | 5.086 | 5.086 | 4.775 | 4.788 | 10,581 | -0.25(-5.00%) |
Nov 07, 2016 | 5.040 | 5.040 | 5.040 | 5.040 | 1,159 | -0.05(-1.04%) |
Nov 04, 2016 | 5.226 | 5.252 | 5.014 | 5.093 | 3,017 | +0.21(+4.35%) |
Nov 03, 2016 | 5.199 | 5.226 | 4.881 | 4.881 | 9,769 | -0.29(-5.64%) |
Nov 02, 2016 | 5.305 | 5.544 | 4.854 | 5.173 | 147,620 | -0.08(-1.52%) |
Nov 01, 2016 | 5.226 | 5.343 | 5.175 | 5.252 | 7,822 | +0.05(+1.02%) |
Oct 31, 2016 | 5.332 | 5.332 | 5.173 | 5.199 | 17,028 | -0.19(-3.45%) |
Oct 28, 2016 | 5.369 | 5.385 | 5.369 | 5.385 | 1,607 | +0.11(+2.01%) |
Oct 27, 2016 | 5.305 | 5.411 | 5.173 | 5.279 | 15,401 | -0.02(-0.34%) |
Oct 26, 2016 | 5.349 | 5.428 | 5.113 | 5.297 | 17,134 | -0.05(-0.98%) |
Oct 25, 2016 | 5.926 | 5.979 | 5.310 | 5.349 | 58,424 | -0.63(-10.53%) |
Oct 24, 2016 | 6.556 | 6.687 | 5.848 | 5.979 | 48,215 | -0.50(-7.69%) |
Oct 21, 2016 | 5.997 | 6.739 | 5.997 | 6.477 | 45,435 | +0.50(+8.33%) |
Oct 20, 2016 | 5.507 | 6.189 | 5.507 | 5.979 | 41,113 | +0.47(+8.57%) |
Oct 19, 2016 | 4.851 | 5.596 | 4.849 | 5.507 | 75,204 | +0.77(+16.32%) |
Oct 18, 2016 | 4.615 | 4.746 | 4.615 | 4.734 | 6,389 | +0.09(+2.00%) |
Oct 17, 2016 | 4.690 | 4.690 | 4.615 | 4.641 | 3,493 | -0.00(-0.02%) |
Oct 14, 2016 | 4.642 | 4.642 | 4.642 | 4.642 | 554 | -0.10(-2.19%) |
Oct 13, 2016 | 4.573 | 4.773 | 4.563 | 4.746 | 14,813 | +0.18(+4.00%) |
Oct 12, 2016 | 4.720 | 4.720 | 4.564 | 4.564 | 4,385 | -0.29(-5.90%) |
Oct 11, 2016 | 4.850 | 4.850 | 4.850 | 4.850 | 600 | +0.20(+4.37%) |
Oct 10, 2016 | 4.594 | 4.720 | 4.594 | 4.647 | 4,520 | +0.14(+3.02%) |
Oct 07, 2016 | 4.563 | 4.631 | 4.416 | 4.510 | 16,754 | -0.05(-1.03%) |
Oct 06, 2016 | 4.379 | 4.636 | 4.379 | 4.558 | 6,675 | +0.16(+3.59%) |
Oct 05, 2016 | 4.484 | 4.489 | 4.327 | 4.400 | 18,400 | +0.04(+0.83%) |
Oct 04, 2016 | 4.391 | 4.421 | 4.337 | 4.363 | 8,769 | +0.03(+0.60%) |
Oct 03, 2016 | 4.358 | 4.555 | 4.337 | 4.337 | 13,000 | -0.04(-0.84%) |
Sep 30, 2016 | 4.447 | 4.458 | 4.374 | 4.374 | 4,006 | -0.12(-2.57%) |
Sep 29, 2016 | 4.458 | 4.584 | 4.458 | 4.489 | 7,333 | +0.08(+1.78%) |
Sep 28, 2016 | 4.715 | 4.773 | 4.259 | 4.411 | 34,024 | -0.23(-4.87%) |
Sep 27, 2016 | 4.673 | 4.942 | 4.636 | 4.636 | 17,264 | -0.03(-0.56%) |
Sep 26, 2016 | 4.631 | 4.688 | 4.631 | 4.663 | 6,113 | +0.08(+1.65%) |
Sep 23, 2016 | 4.649 | 4.649 | 4.543 | 4.587 | 5,282 | +0.02(+0.51%) |
Sep 22, 2016 | 4.689 | 4.689 | 4.485 | 4.564 | 11,538 | -0.08(-1.79%) |
Sep 21, 2016 | 4.636 | 4.647 | 4.480 | 4.647 | 10,206 | +0.02(+0.34%) |
Sep 20, 2016 | 4.334 | 4.845 | 4.334 | 4.631 | 53,461 | +0.35(+8.15%) |
Sep 19, 2016 | 4.293 | 4.333 | 4.253 | 4.282 | 7,662 | +0.03(+0.67%) |
Sep 16, 2016 | 4.235 | 4.413 | 4.235 | 4.254 | 40,992 | -0.04(-1.03%) |
Sep 15, 2016 | 4.256 | 4.334 | 4.256 | 4.298 | 19,308 | +0.05(+1.23%) |
Sep 14, 2016 | 4.480 | 4.480 | 4.235 | 4.246 | 35,066 | -0.21(-4.79%) |
Sep 13, 2016 | 4.637 | 4.642 | 4.459 | 4.459 | 10,839 | -0.20(-4.36%) |
Sep 12, 2016 | 4.576 | 4.663 | 4.576 | 4.663 | 4,889 | +0.09(+2.05%) |
Sep 09, 2016 | 4.642 | 4.642 | 4.558 | 4.569 | 4,891 | +0.01(+0.11%) |
Sep 08, 2016 | 4.642 | 4.720 | 4.564 | 4.564 | 20,525 | -0.03(-0.57%) |
Sep 07, 2016 | 4.543 | 4.616 | 4.543 | 4.590 | 6,367 | +0.04(+0.80%) |
Sep 06, 2016 | 4.558 | 4.603 | 4.511 | 4.553 | 10,092 | -0.05(-1.13%) |
Sep 02, 2016 | 4.663 | 4.605 | 4.605 | 4.605 | 1,919 | +0.01(+0.11%) |