Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.150 | 9.300 | 9.050 | 9.300 | 303,957 | +0.18(+1.92%) |
Oct 30, 2017 | 9.550 | 9.550 | 9.050 | 9.125 | 353,346 | -0.38(-3.95%) |
Oct 27, 2017 | 9.450 | 9.550 | 9.300 | 9.500 | 583,610 | +0.10(+1.06%) |
Oct 26, 2017 | 8.900 | 9.510 | 8.605 | 9.400 | 953,110 | +0.50(+5.62%) |
Oct 25, 2017 | 9.100 | 9.150 | 8.705 | 8.900 | 477,002 | -0.15(-1.66%) |
Oct 24, 2017 | 8.950 | 9.200 | 8.850 | 9.050 | 323,649 | +0.20(+2.26%) |
Oct 23, 2017 | 8.850 | 9.000 | 8.700 | 8.850 | 230,006 | -0.10(-1.12%) |
Oct 20, 2017 | 9.050 | 9.150 | 8.755 | 8.950 | 226,931 | -0.05(-0.56%) |
Oct 19, 2017 | 9.150 | 9.200 | 8.900 | 9.000 | 208,366 | -0.30(-3.23%) |
Oct 18, 2017 | 9.250 | 9.400 | 9.150 | 9.300 | 194,454 | +0.20(+2.20%) |
Oct 17, 2017 | 8.950 | 9.250 | 8.950 | 9.100 | 255,361 | +0.05(+0.55%) |
Oct 16, 2017 | 9.000 | 9.150 | 8.610 | 9.050 | 312,816 | +0.00(+0.00%) |
Oct 13, 2017 | 8.550 | 9.225 | 7.650 | 9.050 | 744,073 | -0.30(-3.21%) |
Oct 12, 2017 | 9.400 | 9.600 | 9.300 | 9.350 | 212,405 | -0.05(-0.53%) |
Oct 11, 2017 | 9.400 | 9.500 | 9.300 | 9.400 | 254,184 | +0.05(+0.53%) |
Oct 10, 2017 | 9.400 | 9.550 | 9.225 | 9.350 | 290,805 | +0.05(+0.54%) |
Oct 09, 2017 | 9.400 | 9.500 | 9.150 | 9.300 | 312,124 | -0.05(-0.53%) |
Oct 06, 2017 | 9.200 | 9.700 | 9.175 | 9.350 | 455,273 | +0.10(+1.08%) |
Oct 05, 2017 | 9.400 | 9.500 | 9.200 | 9.250 | 315,789 | -0.15(-1.60%) |
Oct 04, 2017 | 9.200 | 9.700 | 9.100 | 9.400 | 827,953 | +0.25(+2.73%) |
Oct 03, 2017 | 9.300 | 9.327 | 9.100 | 9.150 | 265,673 | -0.10(-1.08%) |
Oct 02, 2017 | 9.250 | 9.300 | 9.000 | 9.250 | 331,126 | +0.10(+1.09%) |
Sep 29, 2017 | 9.000 | 9.175 | 8.950 | 9.150 | 256,261 | +0.20(+2.23%) |
Sep 28, 2017 | 9.200 | 9.250 | 8.750 | 8.950 | 435,117 | -0.15(-1.65%) |
Sep 27, 2017 | 8.500 | 9.250 | 8.425 | 9.100 | 1,001,144 | +0.60(+7.06%) |
Sep 26, 2017 | 8.600 | 8.650 | 8.400 | 8.500 | 338,692 | +0.00(+0.00%) |
Sep 25, 2017 | 8.650 | 8.675 | 8.400 | 8.500 | 386,448 | -0.15(-1.73%) |
Sep 22, 2017 | 8.450 | 8.800 | 8.425 | 8.650 | 304,951 | +0.15(+1.76%) |
Sep 21, 2017 | 8.600 | 8.600 | 8.260 | 8.500 | 346,052 | -0.10(-1.16%) |
Sep 20, 2017 | 8.900 | 8.950 | 8.500 | 8.600 | 497,102 | -0.25(-2.82%) |
Sep 19, 2017 | 8.900 | 8.700 | 8.850 | 292,636 | +0.00(+0.00%) | |
Sep 18, 2017 | 8.950 | 8.950 | 8.800 | 8.850 | 535,405 | +0.05(+0.57%) |
Sep 15, 2017 | 8.650 | 8.800 | 8.600 | 8.800 | 641,897 | +0.20(+2.33%) |
Sep 14, 2017 | 8.700 | 8.750 | 8.550 | 8.600 | 364,948 | -0.10(-1.15%) |
Sep 13, 2017 | 8.100 | 8.750 | 8.100 | 8.700 | 868,249 | +0.55(+6.75%) |
Sep 12, 2017 | 8.050 | 8.400 | 8.050 | 8.150 | 602,204 | +0.15(+1.88%) |
Sep 11, 2017 | 8.000 | 8.150 | 7.900 | 8.000 | 320,592 | +0.05(+0.63%) |
Sep 08, 2017 | 7.950 | 8.000 | 7.845 | 7.950 | 504,932 | -0.05(-0.62%) |
Sep 07, 2017 | 7.950 | 8.000 | 7.725 | 8.000 | 377,680 | +0.15(+1.91%) |
Sep 06, 2017 | 7.900 | 8.050 | 7.800 | 7.850 | 350,420 | +0.10(+1.29%) |
Sep 05, 2017 | 8.000 | 8.000 | 7.550 | 7.750 | 396,359 | -0.25(-3.12%) |
Sep 01, 2017 | 7.850 | 8.000 | 7.750 | 8.000 | 373,096 | +0.20(+2.56%) |
Aug 31, 2017 | 7.850 | 8.000 | 7.700 | 7.800 | 496,437 | +0.00(+0.00%) |
Aug 30, 2017 | 7.550 | 7.900 | 7.550 | 7.800 | 356,870 | +0.25(+3.31%) |
Aug 29, 2017 | 7.400 | 7.700 | 7.360 | 7.550 | 358,303 | +0.05(+0.67%) |
Aug 28, 2017 | 7.450 | 7.550 | 7.350 | 7.500 | 235,425 | +0.05(+0.67%) |
Aug 25, 2017 | 7.500 | 7.595 | 7.325 | 7.450 | 254,193 | -0.05(-0.67%) |
Aug 24, 2017 | 7.650 | 7.750 | 7.400 | 7.500 | 300,206 | -0.05(-0.66%) |
Aug 23, 2017 | 7.250 | 7.650 | 7.210 | 7.550 | 445,355 | +0.20(+2.72%) |
Aug 22, 2017 | 7.200 | 7.400 | 7.100 | 7.350 | 587,639 | +0.20(+2.80%) |
Aug 21, 2017 | 7.650 | 7.650 | 7.050 | 7.150 | 882,569 | -0.45(-5.92%) |
Aug 18, 2017 | 7.550 | 7.700 | 7.500 | 7.600 | 237,736 | +0.05(+0.66%) |
Aug 17, 2017 | 7.600 | 7.900 | 7.500 | 7.550 | 846,467 | -0.05(-0.66%) |
Aug 16, 2017 | 7.600 | 7.750 | 7.550 | 7.600 | 340,758 | +0.00(+0.00%) |
Aug 15, 2017 | 7.850 | 7.850 | 7.575 | 7.600 | 272,628 | -0.15(-1.94%) |
Aug 14, 2017 | 7.650 | 7.850 | 7.650 | 7.750 | 558,195 | +0.15(+1.97%) |
Aug 11, 2017 | 7.550 | 7.684 | 7.400 | 7.600 | 620,954 | +0.00(+0.00%) |
Aug 10, 2017 | 8.000 | 8.000 | 7.550 | 7.600 | 549,187 | -0.45(-5.59%) |
Aug 09, 2017 | 7.900 | 8.200 | 7.900 | 8.050 | 435,253 | +0.10(+1.26%) |
Aug 08, 2017 | 7.800 | 8.500 | 7.800 | 7.950 | 906,620 | +0.20(+2.58%) |
Aug 07, 2017 | 7.600 | 7.750 | 7.500 | 7.750 | 565,428 | +0.10(+1.31%) |
Aug 04, 2017 | 7.700 | 8.050 | 7.475 | 7.650 | 749,764 | -0.10(-1.29%) |
Aug 03, 2017 | 8.600 | 8.900 | 7.600 | 7.750 | 1,485,214 | -0.65(-7.74%) |
Aug 02, 2017 | 9.000 | 9.000 | 8.300 | 8.400 | 1,144,467 | -0.75(-8.20%) |
Aug 01, 2017 | 8.800 | 9.490 | 8.750 | 9.150 | 2,052,980 | +0.40(+4.57%) |
Jul 31, 2017 | 8.650 | 8.800 | 8.450 | 8.750 | 596,044 | +0.10(+1.16%) |
Jul 28, 2017 | 8.800 | 8.800 | 8.450 | 8.650 | 770,658 | -0.15(-1.70%) |
Jul 27, 2017 | 8.100 | 8.900 | 8.050 | 8.800 | 3,423,392 | +1.20(+15.79%) |
Jul 26, 2017 | 7.400 | 7.750 | 7.300 | 7.600 | 739,492 | +0.25(+3.40%) |
Jul 25, 2017 | 7.450 | 7.550 | 7.150 | 7.350 | 491,786 | -0.20(-2.65%) |
Jul 24, 2017 | 7.450 | 7.575 | 7.239 | 7.550 | 374,903 | +0.15(+2.03%) |
Jul 21, 2017 | 7.750 | 7.800 | 7.350 | 7.400 | 474,032 | -0.20(-2.63%) |
Jul 20, 2017 | 7.250 | 7.600 | 7.245 | 7.600 | 836,700 | +0.35(+4.83%) |
Jul 19, 2017 | 7.150 | 7.275 | 7.050 | 7.250 | 282,001 | +0.15(+2.11%) |
Jul 18, 2017 | 7.000 | 7.175 | 6.900 | 7.100 | 302,714 | +0.05(+0.71%) |
Jul 17, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 229,792 | -0.15(-2.08%) |
Jul 14, 2017 | 7.350 | 7.350 | 7.050 | 7.200 | 216,144 | -0.10(-1.37%) |
Jul 13, 2017 | 6.900 | 7.300 | 6.900 | 7.300 | 682,946 | +0.35(+5.04%) |
Jul 12, 2017 | 6.950 | 7.000 | 6.850 | 6.950 | 308,031 | +0.15(+2.21%) |
Jul 11, 2017 | 6.650 | 6.900 | 6.600 | 6.800 | 369,392 | +0.10(+1.49%) |
Jul 10, 2017 | 6.550 | 6.800 | 6.500 | 6.700 | 431,015 | +0.10(+1.52%) |
Jul 07, 2017 | 6.400 | 6.600 | 6.380 | 6.600 | 399,612 | +0.25(+3.94%) |
Jul 06, 2017 | 6.300 | 6.600 | 6.225 | 6.350 | 479,277 | +0.00(+0.00%) |
Jul 05, 2017 | 6.150 | 6.400 | 6.100 | 6.350 | 325,144 | +0.25(+4.10%) |
Jul 03, 2017 | 6.350 | 6.400 | 5.950 | 6.100 | 408,128 | -0.25(-3.94%) |
Jun 30, 2017 | 6.450 | 6.550 | 6.300 | 6.350 | 386,877 | -0.15(-2.31%) |
Jun 29, 2017 | 6.500 | 6.550 | 6.300 | 6.500 | 384,429 | -0.10(-1.52%) |
Jun 28, 2017 | 6.400 | 6.750 | 6.375 | 6.600 | 477,687 | +0.25(+3.94%) |
Jun 27, 2017 | 6.650 | 6.650 | 6.250 | 6.350 | 487,000 | -0.35(-5.22%) |
Jun 26, 2017 | 6.800 | 7.100 | 6.650 | 6.700 | 539,601 | -0.15(-2.19%) |
Jun 23, 2017 | 6.900 | 6.850 | 4,580,504 | +0.25(+3.79%) | ||
Jun 22, 2017 | 6.600 | 6.800 | 6.500 | 6.600 | 492,348 | +0.00(+0.00%) |
Jun 21, 2017 | 6.800 | 6.900 | 6.460 | 6.600 | 574,164 | -0.20(-2.94%) |
Jun 20, 2017 | 6.850 | 6.850 | 6.600 | 6.800 | 427,054 | +0.00(+0.00%) |
Jun 19, 2017 | 6.650 | 6.800 | 6.550 | 6.800 | 574,747 | +0.35(+5.43%) |
Jun 16, 2017 | 6.250 | 6.550 | 6.250 | 6.450 | 481,211 | +0.25(+4.03%) |
Jun 15, 2017 | 6.300 | 6.340 | 6.040 | 6.200 | 568,557 | -0.10(-1.59%) |
Jun 14, 2017 | 6.500 | 6.600 | 6.300 | 6.300 | 344,840 | -0.15(-2.33%) |
Jun 13, 2017 | 6.550 | 6.630 | 6.400 | 6.450 | 337,129 | -0.05(-0.77%) |
Jun 12, 2017 | 6.600 | 6.740 | 6.500 | 6.500 | 330,324 | -0.10(-1.52%) |
Jun 09, 2017 | 7.050 | 7.100 | 6.550 | 6.600 | 556,548 | -0.40(-5.71%) |
Jun 08, 2017 | 6.850 | 7.000 | 6.690 | 7.000 | 700,818 | +0.55(+8.53%) |
Jun 07, 2017 | 6.650 | 6.700 | 6.450 | 6.450 | 202,948 | -0.15(-2.27%) |
Jun 06, 2017 | 6.600 | 6.650 | 6.475 | 6.600 | 117,938 | +0.00(+0.00%) |
Jun 05, 2017 | 6.250 | 6.650 | 6.200 | 6.600 | 302,197 | +0.30(+4.76%) |
Jun 02, 2017 | 6.650 | 6.800 | 6.250 | 6.300 | 625,479 | -0.35(-5.26%) |
Jun 01, 2017 | 6.650 | 6.725 | 6.400 | 6.650 | 373,908 | +0.00(+0.00%) |
May 31, 2017 | 7.000 | 7.000 | 6.700 | 6.650 | 392,379 | -0.30(-4.32%) |
May 30, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 305,724 | +0.25(+3.73%) |
May 26, 2017 | 6.800 | 6.850 | 6.600 | 6.700 | 200,775 | -0.10(-1.47%) |
May 25, 2017 | 6.700 | 6.850 | 6.600 | 6.800 | 245,293 | +0.10(+1.49%) |
May 24, 2017 | 7.000 | 7.000 | 6.590 | 6.700 | 400,221 | -0.25(-3.60%) |
May 23, 2017 | 6.900 | 6.975 | 6.850 | 6.950 | 215,480 | +0.05(+0.72%) |
May 22, 2017 | 6.950 | 7.010 | 6.840 | 6.900 | 279,517 | -0.05(-0.72%) |
May 19, 2017 | 7.000 | 7.033 | 6.850 | 6.950 | 285,489 | +0.00(+0.00%) |
May 18, 2017 | 6.950 | 6.975 | 6.850 | 6.950 | 493,042 | +0.00(+0.00%) |
May 17, 2017 | 7.450 | 7.550 | 6.950 | 6.950 | 608,177 | -0.70(-9.15%) |
May 16, 2017 | 7.200 | 7.825 | 6.850 | 7.650 | 741,844 | +0.30(+4.08%) |
May 15, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 357,699 | +0.15(+2.08%) |
May 12, 2017 | 7.000 | 7.450 | 7.000 | 7.200 | 614,761 | +0.15(+2.13%) |
May 11, 2017 | 7.050 | 7.200 | 6.950 | 7.050 | 305,692 | -0.05(-0.70%) |
May 10, 2017 | 7.100 | 7.100 | 6.900 | 7.100 | 311,492 | +0.00(+0.00%) |
May 09, 2017 | 6.900 | 7.150 | 6.874 | 7.100 | 368,230 | +0.30(+4.41%) |
May 08, 2017 | 6.850 | 7.000 | 6.800 | 6.800 | 327,667 | -0.10(-1.45%) |
May 05, 2017 | 6.750 | 6.900 | 6.500 | 6.900 | 399,947 | +0.15(+2.22%) |
May 04, 2017 | 6.850 | 6.950 | 6.700 | 6.750 | 395,947 | +0.00(+0.00%) |
May 03, 2017 | 7.050 | 7.050 | 6.700 | 6.750 | 445,568 | -0.30(-4.26%) |
May 02, 2017 | 7.050 | 7.129 | 6.850 | 7.050 | 515,194 | -0.05(-0.70%) |
May 01, 2017 | 6.950 | 7.175 | 6.750 | 7.100 | 611,117 | +0.35(+5.19%) |
Apr 28, 2017 | 7.050 | 7.050 | 6.750 | 6.750 | 506,383 | -0.25(-3.57%) |
Apr 27, 2017 | 6.600 | 7.000 | 6.350 | 7.000 | 1,970,455 | +0.85(+13.82%) |
Apr 26, 2017 | 6.350 | 6.500 | 6.050 | 6.150 | 963,650 | -0.25(-3.91%) |
Apr 25, 2017 | 6.450 | 6.500 | 6.300 | 6.400 | 417,334 | +0.10(+1.59%) |
Apr 24, 2017 | 6.500 | 6.530 | 6.150 | 6.300 | 704,550 | -0.10(-1.56%) |
Apr 21, 2017 | 6.350 | 6.525 | 6.155 | 6.400 | 698,015 | +0.00(+0.00%) |
Apr 20, 2017 | 6.100 | 6.500 | 6.000 | 6.400 | 796,462 | +0.35(+5.79%) |
Apr 19, 2017 | 5.950 | 6.100 | 5.775 | 6.050 | 668,488 | +0.20(+3.42%) |
Apr 18, 2017 | 5.700 | 5.900 | 5.640 | 5.850 | 390,107 | +0.15(+2.63%) |
Apr 17, 2017 | 5.800 | 5.900 | 5.600 | 5.700 | 361,594 | -0.05(-0.87%) |
Apr 13, 2017 | 5.800 | 5.800 | 5.600 | 5.750 | 490,978 | +0.00(+0.00%) |
Apr 12, 2017 | 5.650 | 5.810 | 5.550 | 5.750 | 835,280 | +0.15(+2.68%) |
Apr 11, 2017 | 5.650 | 5.950 | 5.500 | 5.600 | 960,039 | -0.10(-1.75%) |
Apr 10, 2017 | 6.000 | 6.175 | 5.550 | 5.700 | 1,002,744 | -0.30(-5.00%) |
Apr 07, 2017 | 5.750 | 6.050 | 5.725 | 6.000 | 914,857 | +0.25(+4.35%) |
Apr 06, 2017 | 5.650 | 5.800 | 5.550 | 5.750 | 343,092 | +0.10(+1.77%) |
Apr 05, 2017 | 5.700 | 5.800 | 5.519 | 5.650 | 617,472 | +0.00(+0.00%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.550 | 5.650 | 400,606 | -0.05(-0.88%) |
Apr 03, 2017 | 5.850 | 5.900 | 5.550 | 5.700 | 602,500 | -0.10(-1.72%) |
Mar 31, 2017 | 5.850 | 5.850 | 5.600 | 5.800 | 428,257 | +0.00(+0.00%) |
Mar 30, 2017 | 5.600 | 5.850 | 5.550 | 5.800 | 367,651 | +0.20(+3.57%) |
Mar 29, 2017 | 5.600 | 5.675 | 5.550 | 5.600 | 456,230 | +0.00(+0.00%) |
Mar 28, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 810,480 | +0.00(+0.00%) |
Mar 27, 2017 | 5.600 | 5.750 | 5.500 | 5.600 | 775,266 | -0.05(-0.88%) |
Mar 24, 2017 | 5.750 | 5.850 | 5.500 | 5.650 | 699,304 | -0.05(-0.88%) |
Mar 23, 2017 | 5.250 | 5.750 | 5.200 | 5.700 | 1,316,244 | +0.60(+11.76%) |
Mar 22, 2017 | 5.650 | 5.650 | 5.100 | 5.100 | 1,558,556 | -0.45(-8.11%) |
Mar 21, 2017 | 5.850 | 5.950 | 5.550 | 5.550 | 883,584 | -0.20(-3.48%) |
Mar 20, 2017 | 5.950 | 6.150 | 5.600 | 5.750 | 2,270,300 | +0.20(+3.60%) |
Mar 17, 2017 | 6.300 | 6.400 | 5.500 | 5.550 | 3,589,800 | -1.05(-15.91%) |
Mar 16, 2017 | 6.750 | 7.000 | 5.900 | 6.600 | 3,034,592 | -0.80(-10.81%) |
Mar 15, 2017 | 7.000 | 7.500 | 6.840 | 7.400 | 767,445 | +0.45(+6.47%) |
Mar 14, 2017 | 6.750 | 6.950 | 6.700 | 6.950 | 382,471 | +0.15(+2.21%) |
Mar 13, 2017 | 6.750 | 6.900 | 6.725 | 6.800 | 350,106 | +0.10(+1.49%) |
Mar 10, 2017 | 6.950 | 7.003 | 6.700 | 6.700 | 370,264 | -0.20(-2.90%) |
Mar 09, 2017 | 6.750 | 7.125 | 6.650 | 6.900 | 549,889 | +0.15(+2.22%) |
Mar 08, 2017 | 6.850 | 6.875 | 6.614 | 6.750 | 495,719 | -0.05(-0.74%) |
Mar 07, 2017 | 6.900 | 6.950 | 6.650 | 6.800 | 312,248 | -0.05(-0.73%) |
Mar 06, 2017 | 7.000 | 7.000 | 6.550 | 6.850 | 571,683 | -0.15(-2.14%) |
Mar 03, 2017 | 6.650 | 7.100 | 6.650 | 7.000 | 656,485 | +0.30(+4.48%) |
Mar 02, 2017 | 6.750 | 6.950 | 6.550 | 6.700 | 6,076,215 | -0.80(-10.67%) |
Mar 01, 2017 | 7.200 | 7.550 | 7.145 | 7.500 | 614,499 | +0.40(+5.63%) |
Feb 28, 2017 | 7.000 | 7.350 | 6.950 | 7.100 | 469,594 | +0.10(+1.43%) |
Feb 27, 2017 | 7.650 | 7.800 | 6.950 | 7.000 | 1,101,303 | -0.95(-11.95%) |
Feb 24, 2017 | 7.650 | 7.950 | 7.505 | 7.950 | 496,601 | +0.35(+4.61%) |
Feb 23, 2017 | 7.050 | 8.650 | 7.031 | 7.600 | 2,442,140 | +0.70(+10.14%) |
Feb 22, 2017 | 7.250 | 7.275 | 6.850 | 6.900 | 621,821 | -0.35(-4.83%) |
Feb 21, 2017 | 7.450 | 7.600 | 7.100 | 7.250 | 621,316 | -0.10(-1.36%) |
Feb 17, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.20(+2.80%) | |
Feb 16, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 322,662 | +0.10(+1.42%) |
Feb 15, 2017 | 6.950 | 7.140 | 6.750 | 7.050 | 440,678 | +0.15(+2.17%) |
Feb 14, 2017 | 6.800 | 7.050 | 6.750 | 6.900 | 947,030 | +0.20(+2.99%) |
Feb 13, 2017 | 6.450 | 6.800 | 6.450 | 6.700 | 833,401 | +0.50(+8.06%) |
Feb 10, 2017 | 6.150 | 6.334 | 6.050 | 6.200 | 226,051 | +0.10(+1.64%) |
Feb 09, 2017 | 6.250 | 6.300 | 6.100 | 6.100 | 184,228 | -0.10(-1.61%) |
Feb 08, 2017 | 5.700 | 6.350 | 5.650 | 6.200 | 599,202 | +0.40(+6.90%) |
Feb 07, 2017 | 5.600 | 5.825 | 5.600 | 5.800 | 161,163 | +0.15(+2.65%) |
Feb 06, 2017 | 5.700 | 5.850 | 5.566 | 5.650 | 191,408 | -0.10(-1.74%) |
Feb 03, 2017 | 5.750 | 5.850 | 5.719 | 5.750 | 173,289 | +0.00(+0.00%) |
Feb 02, 2017 | 5.700 | 5.850 | 5.700 | 5.750 | 164,703 | +0.05(+0.88%) |
Feb 01, 2017 | 5.750 | 5.875 | 5.700 | 5.700 | 242,589 | -0.05(-0.87%) |
Jan 31, 2017 | 5.900 | 6.000 | 5.650 | 5.750 | 352,010 | -0.20(-3.36%) |
Jan 30, 2017 | 6.200 | 6.200 | 5.950 | 5.950 | 330,253 | -0.25(-4.03%) |
Jan 27, 2017 | 6.350 | 6.350 | 6.050 | 6.200 | 269,164 | -0.10(-1.59%) |
Jan 26, 2017 | 6.600 | 6.600 | 6.250 | 6.300 | 512,872 | -0.30(-4.55%) |
Jan 25, 2017 | 6.200 | 6.675 | 6.150 | 6.600 | 1,313,446 | +0.50(+8.20%) |
Jan 24, 2017 | 5.900 | 6.200 | 5.850 | 6.100 | 436,570 | +0.15(+2.52%) |
Jan 23, 2017 | 6.000 | 6.200 | 5.900 | 5.950 | 367,793 | -0.05(-0.83%) |
Jan 20, 2017 | 5.850 | 6.175 | 5.850 | 6.000 | 528,217 | +0.15(+2.56%) |
Jan 19, 2017 | 5.800 | 6.145 | 5.700 | 5.850 | 433,404 | +0.05(+0.86%) |
Jan 18, 2017 | 5.800 | 5.945 | 5.710 | 5.800 | 313,580 | -0.05(-0.85%) |
Jan 17, 2017 | 5.850 | 6.100 | 5.700 | 5.850 | 293,007 | -0.15(-2.50%) |
Jan 13, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.40(+7.14%) | |
Jan 12, 2017 | 5.850 | 5.900 | 5.500 | 5.600 | 375,187 | -0.20(-3.45%) |
Jan 11, 2017 | 5.300 | 5.940 | 5.250 | 5.800 | 812,208 | +0.50(+9.43%) |
Jan 10, 2017 | 5.400 | 5.500 | 5.150 | 5.300 | 397,036 | -0.15(-2.75%) |
Jan 09, 2017 | 5.000 | 5.600 | 5.000 | 5.450 | 729,432 | +0.45(+9.00%) |
Jan 06, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 139,444 | +0.00(+0.00%) |
Jan 05, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 157,285 | +0.15(+3.09%) |
Jan 04, 2017 | 4.900 | 5.000 | 4.750 | 4.850 | 224,122 | -0.05(-1.02%) |
Jan 03, 2017 | 4.850 | 4.900 | 4.675 | 4.900 | 293,589 | +0.10(+2.08%) |
Dec 30, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
Dec 29, 2016 | 5.100 | 5.150 | 4.950 | 5.000 | 68,944 | -0.10(-1.96%) |
Dec 28, 2016 | 5.100 | 5.200 | 5.025 | 5.100 | 112,228 | -0.05(-0.97%) |
Dec 27, 2016 | 5.250 | 5.250 | 4.950 | 5.150 | 221,315 | -0.10(-1.90%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
Dec 22, 2016 | 5.100 | 5.250 | 4.950 | 5.000 | 137,810 | +0.05(+1.01%) |
Dec 21, 2016 | 4.950 | 5.050 | 4.905 | 4.950 | 162,640 | +0.00(+0.00%) |
Dec 20, 2016 | 4.850 | 5.000 | 4.800 | 4.950 | 160,148 | +0.15(+3.13%) |
Dec 19, 2016 | 4.650 | 4.900 | 4.650 | 4.800 | 131,490 | +0.10(+2.13%) |
Dec 16, 2016 | 4.650 | 4.900 | 4.610 | 4.700 | 171,435 | +0.00(+0.00%) |
Dec 15, 2016 | 4.850 | 4.950 | 4.650 | 4.700 | 189,587 | -0.15(-3.09%) |
Dec 14, 2016 | 5.000 | 5.000 | 4.700 | 4.850 | 185,674 | -0.10(-2.02%) |
Dec 13, 2016 | 5.100 | 5.225 | 4.850 | 4.950 | 236,720 | -0.10(-1.98%) |
Dec 12, 2016 | 5.000 | 5.100 | 4.910 | 5.050 | 183,621 | +0.00(+0.00%) |
Dec 09, 2016 | 4.900 | 5.100 | 4.870 | 5.050 | 260,837 | +0.20(+4.12%) |
Dec 08, 2016 | 4.600 | 4.950 | 4.560 | 4.850 | 195,787 | +0.20(+4.30%) |
Dec 07, 2016 | 4.650 | 4.800 | 4.550 | 4.650 | 140,995 | -0.05(-1.06%) |
Dec 06, 2016 | 4.650 | 4.800 | 4.650 | 4.700 | 90,267 | +0.05(+1.08%) |
Dec 05, 2016 | 4.700 | 4.900 | 4.600 | 4.650 | 199,794 | -0.05(-1.06%) |
Dec 02, 2016 | 4.350 | 4.800 | 4.350 | 4.700 | 269,825 | +0.35(+8.05%) |
Dec 01, 2016 | 4.750 | 4.900 | 4.355 | 4.350 | 412,101 | -0.45(-9.38%) |
Nov 30, 2016 | 4.950 | 5.100 | 4.700 | 4.800 | 298,607 | -0.15(-3.03%) |
Nov 29, 2016 | 5.050 | 5.100 | 4.850 | 4.950 | 204,778 | -0.15(-2.94%) |
Nov 28, 2016 | 5.150 | 5.200 | 5.000 | 5.100 | 235,485 | +0.00(+0.00%) |
Nov 25, 2016 | 5.200 | 5.200 | 5.050 | 5.100 | 96,993 | +0.00(+0.00%) |
Nov 23, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
Nov 22, 2016 | 5.250 | 5.300 | 4.950 | 5.050 | 292,241 | -0.20(-3.81%) |
Nov 21, 2016 | 5.200 | 5.300 | 5.100 | 5.250 | 352,863 | +0.15(+2.94%) |
Nov 18, 2016 | 5.050 | 5.250 | 5.000 | 5.100 | 87,249 | +0.05(+0.99%) |
Nov 17, 2016 | 5.250 | 5.250 | 4.975 | 5.050 | 97,810 | -0.15(-2.88%) |
Nov 16, 2016 | 5.050 | 5.250 | 5.020 | 5.200 | 323,676 | +0.15(+2.97%) |
Nov 15, 2016 | 4.950 | 5.050 | 4.850 | 5.050 | 214,963 | +0.20(+4.12%) |
Nov 14, 2016 | 4.800 | 4.950 | 4.750 | 4.850 | 223,879 | +0.10(+2.11%) |
Nov 11, 2016 | 4.800 | 4.900 | 4.750 | 4.750 | 185,000 | -0.15(-3.06%) |
Nov 10, 2016 | 5.200 | 5.200 | 4.800 | 4.900 | 221,626 | -0.15(-2.97%) |
Nov 09, 2016 | 4.750 | 5.300 | 4.700 | 5.050 | 242,737 | +0.05(+1.00%) |
Nov 08, 2016 | 5.250 | 5.400 | 4.925 | 5.000 | 266,433 | -0.20(-3.85%) |
Nov 07, 2016 | 5.300 | 5.500 | 5.200 | 5.200 | 355,793 | +0.05(+0.97%) |
Nov 04, 2016 | 4.750 | 5.300 | 4.555 | 5.150 | 982,614 | +0.35(+7.29%) |
Nov 03, 2016 | 5.000 | 5.100 | 4.750 | 4.800 | 224,206 | -0.20(-4.00%) |
Nov 02, 2016 | 5.000 | 5.150 | 4.900 | 5.000 | 338,486 | +0.00(+0.00%) |