Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.080 | 8.240 | 8.080 | 8.120 | 152,596 | +0.04(+0.50%) |
Oct 30, 2017 | 8.130 | 8.140 | 7.960 | 8.080 | 160,158 | -0.12(-1.46%) |
Oct 27, 2017 | 8.150 | 8.230 | 8.020 | 8.200 | 148,513 | +0.12(+1.49%) |
Oct 26, 2017 | 7.880 | 8.240 | 7.880 | 8.080 | 236,487 | +0.22(+2.80%) |
Oct 25, 2017 | 8.500 | 8.620 | 7.820 | 7.860 | 266,750 | -0.63(-7.42%) |
Oct 24, 2017 | 8.410 | 8.830 | 8.260 | 8.490 | 442,389 | +0.14(+1.68%) |
Oct 23, 2017 | 8.440 | 8.500 | 8.200 | 8.350 | 147,223 | -0.08(-0.95%) |
Oct 20, 2017 | 8.440 | 8.580 | 8.210 | 8.430 | 182,182 | +0.06(+0.72%) |
Oct 19, 2017 | 7.930 | 8.400 | 7.920 | 8.370 | 200,916 | +0.45(+5.68%) |
Oct 18, 2017 | 7.710 | 8.070 | 7.630 | 7.920 | 154,324 | +0.24(+3.13%) |
Oct 17, 2017 | 7.500 | 7.700 | 7.440 | 7.680 | 87,872 | +0.18(+2.40%) |
Oct 16, 2017 | 7.770 | 7.830 | 7.470 | 7.500 | 96,109 | -0.21(-2.72%) |
Oct 13, 2017 | 7.660 | 7.830 | 7.630 | 7.710 | 64,263 | +0.06(+0.78%) |
Oct 12, 2017 | 7.610 | 7.730 | 7.510 | 7.650 | 104,719 | +0.04(+0.53%) |
Oct 11, 2017 | 7.630 | 7.730 | 7.460 | 7.610 | 129,471 | +0.02(+0.26%) |
Oct 10, 2017 | 7.510 | 7.665 | 7.490 | 7.590 | 122,591 | +0.06(+0.80%) |
Oct 09, 2017 | 7.510 | 7.550 | 7.450 | 7.530 | 91,426 | -0.01(-0.13%) |
Oct 06, 2017 | 7.420 | 7.551 | 7.370 | 7.540 | 76,755 | +0.07(+0.94%) |
Oct 05, 2017 | 7.480 | 7.610 | 7.400 | 7.470 | 114,574 | -0.01(-0.13%) |
Oct 04, 2017 | 7.420 | 7.580 | 7.310 | 7.480 | 115,585 | +0.03(+0.40%) |
Oct 03, 2017 | 7.360 | 7.490 | 7.270 | 7.450 | 182,241 | +0.07(+0.95%) |
Oct 02, 2017 | 7.390 | 7.540 | 7.200 | 7.380 | 174,815 | +0.03(+0.41%) |
Sep 29, 2017 | 7.040 | 7.380 | 6.740 | 7.350 | 413,971 | +0.35(+5.00%) |
Sep 28, 2017 | 7.300 | 7.500 | 6.960 | 7.000 | 203,748 | -0.37(-5.02%) |
Sep 27, 2017 | 6.960 | 7.430 | 6.900 | 7.370 | 228,350 | +0.38(+5.44%) |
Sep 26, 2017 | 6.590 | 7.100 | 6.560 | 6.990 | 285,584 | +0.39(+5.91%) |
Sep 25, 2017 | 6.380 | 6.670 | 6.380 | 6.600 | 377,352 | +0.20(+3.12%) |
Sep 22, 2017 | 6.420 | 6.570 | 6.390 | 6.400 | 144,377 | -0.03(-0.47%) |
Sep 21, 2017 | 6.550 | 6.630 | 6.420 | 6.430 | 170,124 | -0.14(-2.13%) |
Sep 20, 2017 | 6.580 | 6.710 | 6.550 | 6.570 | 162,626 | +0.00(+0.00%) |
Sep 19, 2017 | 6.520 | 6.730 | 6.486 | 6.570 | 245,933 | +0.09(+1.39%) |
Sep 18, 2017 | 6.550 | 6.700 | 6.480 | 6.480 | 181,873 | -0.07(-1.07%) |
Sep 15, 2017 | 6.530 | 6.600 | 6.460 | 6.550 | 267,056 | +0.03(+0.46%) |
Sep 14, 2017 | 6.590 | 6.670 | 6.500 | 6.520 | 133,439 | -0.05(-0.76%) |
Sep 13, 2017 | 6.670 | 6.810 | 6.560 | 6.570 | 167,869 | -0.13(-1.94%) |
Sep 12, 2017 | 7.190 | 6.690 | 6.700 | 237,057 | -0.42(-5.90%) | |
Sep 11, 2017 | 6.570 | 7.160 | 6.570 | 7.120 | 213,551 | +0.56(+8.54%) |
Sep 08, 2017 | 6.520 | 6.650 | 6.510 | 6.560 | 166,716 | +0.01(+0.15%) |
Sep 07, 2017 | 6.600 | 6.740 | 6.370 | 6.550 | 263,514 | -0.06(-0.91%) |
Sep 06, 2017 | 6.490 | 6.690 | 6.490 | 6.610 | 225,690 | +0.17(+2.64%) |
Sep 05, 2017 | 6.380 | 6.870 | 6.270 | 6.440 | 246,702 | +0.07(+1.10%) |
Sep 01, 2017 | 5.920 | 6.450 | 5.900 | 6.370 | 188,871 | +0.43(+7.24%) |
Aug 31, 2017 | 5.980 | 6.050 | 5.890 | 5.940 | 111,141 | -0.04(-0.67%) |
Aug 30, 2017 | 5.870 | 6.000 | 5.850 | 5.980 | 126,393 | +0.10(+1.70%) |
Aug 29, 2017 | 5.840 | 5.900 | 5.740 | 5.880 | 100,939 | -0.01(-0.17%) |
Aug 28, 2017 | 5.860 | 5.990 | 5.810 | 5.890 | 173,157 | +0.02(+0.34%) |
Aug 25, 2017 | 5.910 | 5.650 | 5.870 | 286,974 | +0.14(+2.44%) | |
Aug 24, 2017 | 5.650 | 5.830 | 5.570 | 5.730 | 228,698 | +0.13(+2.32%) |
Aug 23, 2017 | 5.650 | 5.770 | 5.550 | 5.600 | 240,304 | -0.11(-1.93%) |
Aug 22, 2017 | 5.940 | 6.100 | 5.710 | 5.710 | 412,568 | -0.24(-4.03%) |
Aug 21, 2017 | 6.010 | 6.070 | 5.880 | 5.950 | 280,099 | -0.08(-1.33%) |
Aug 18, 2017 | 5.970 | 6.100 | 5.930 | 6.030 | 242,999 | -0.03(-0.50%) |
Aug 17, 2017 | 5.990 | 6.150 | 5.885 | 6.060 | 297,504 | +0.03(+0.50%) |
Aug 16, 2017 | 6.210 | 6.220 | 6.020 | 6.030 | 265,322 | -0.19(-3.05%) |
Aug 15, 2017 | 6.570 | 6.570 | 6.080 | 6.220 | 553,215 | -0.35(-5.33%) |
Aug 14, 2017 | 6.360 | 6.683 | 6.250 | 6.570 | 393,391 | +0.27(+4.29%) |
Aug 11, 2017 | 6.580 | 6.810 | 6.290 | 6.300 | 458,682 | -0.34(-5.12%) |
Aug 10, 2017 | 6.610 | 6.810 | 6.400 | 6.640 | 331,443 | -0.01(-0.15%) |
Aug 09, 2017 | 6.960 | 7.230 | 6.610 | 6.650 | 485,905 | -0.30(-4.32%) |
Aug 08, 2017 | 8.320 | 8.850 | 6.190 | 6.950 | 1,628,533 | -1.90(-21.47%) |
Aug 07, 2017 | 8.810 | 8.950 | 8.620 | 8.850 | 153,641 | +0.01(+0.11%) |
Aug 04, 2017 | 8.790 | 8.960 | 8.760 | 8.840 | 164,350 | +0.09(+1.03%) |
Aug 03, 2017 | 8.820 | 8.990 | 8.680 | 8.750 | 122,352 | -0.09(-1.02%) |
Aug 02, 2017 | 8.880 | 9.020 | 8.730 | 8.840 | 147,545 | -0.07(-0.79%) |
Aug 01, 2017 | 8.860 | 9.120 | 8.570 | 8.910 | 242,577 | +0.13(+1.48%) |
Jul 31, 2017 | 8.800 | 8.970 | 8.770 | 8.780 | 213,766 | -0.01(-0.11%) |
Jul 28, 2017 | 8.790 | 8.850 | 8.690 | 8.790 | 132,532 | -0.01(-0.11%) |
Jul 27, 2017 | 8.900 | 9.010 | 8.640 | 8.800 | 223,422 | -0.10(-1.12%) |
Jul 26, 2017 | 8.920 | 9.020 | 8.750 | 8.900 | 162,845 | -0.02(-0.22%) |
Jul 25, 2017 | 8.600 | 9.020 | 8.600 | 8.920 | 749,015 | +0.32(+3.72%) |
Jul 24, 2017 | 8.260 | 8.700 | 8.180 | 8.600 | 368,554 | +0.32(+3.86%) |
Jul 21, 2017 | 8.700 | 8.700 | 8.230 | 8.280 | 312,617 | -0.27(-3.16%) |
Jul 20, 2017 | 8.580 | 8.150 | 8.550 | 215,662 | +0.30(+3.64%) | |
Jul 19, 2017 | 8.220 | 8.320 | 8.150 | 8.250 | 94,928 | +0.03(+0.36%) |
Jul 18, 2017 | 8.500 | 8.500 | 8.175 | 8.220 | 134,523 | -0.27(-3.18%) |
Jul 17, 2017 | 8.360 | 8.705 | 8.090 | 8.490 | 256,389 | +0.08(+0.95%) |
Jul 14, 2017 | 8.490 | 8.540 | 8.410 | 8.410 | 158,126 | +0.00(+0.00%) |
Jul 13, 2017 | 8.750 | 8.840 | 8.370 | 8.410 | 160,609 | -0.36(-4.10%) |
Jul 12, 2017 | 8.670 | 8.810 | 8.640 | 8.770 | 183,450 | +0.13(+1.50%) |
Jul 11, 2017 | 8.740 | 9.000 | 8.630 | 8.640 | 355,964 | -0.14(-1.59%) |
Jul 10, 2017 | 8.410 | 8.820 | 8.370 | 8.780 | 272,788 | +0.37(+4.40%) |
Jul 07, 2017 | 8.280 | 8.520 | 8.260 | 8.410 | 224,858 | -0.05(-0.59%) |
Jul 06, 2017 | 8.340 | 8.630 | 8.320 | 8.460 | 223,477 | +0.01(+0.12%) |
Jul 05, 2017 | 8.690 | 8.700 | 8.225 | 8.450 | 303,070 | -0.21(-2.42%) |
Jul 03, 2017 | 8.490 | 8.790 | 8.470 | 8.660 | 173,587 | +0.21(+2.49%) |
Jun 30, 2017 | 8.760 | 8.760 | 8.310 | 8.450 | 262,680 | -0.15(-1.74%) |
Jun 29, 2017 | 8.460 | 8.800 | 8.450 | 8.600 | 366,240 | +0.19(+2.26%) |
Jun 28, 2017 | 8.170 | 8.430 | 8.150 | 8.410 | 140,087 | +0.31(+3.83%) |
Jun 27, 2017 | 8.230 | 8.270 | 7.990 | 8.100 | 313,408 | -0.13(-1.58%) |
Jun 26, 2017 | 7.510 | 8.470 | 7.450 | 8.230 | 568,666 | +0.71(+9.44%) |
Jun 23, 2017 | 7.720 | 7.800 | 7.340 | 7.520 | 3,210,134 | -0.18(-2.34%) |
Jun 22, 2017 | 7.730 | 8.080 | 7.570 | 7.700 | 384,618 | -0.04(-0.52%) |
Jun 21, 2017 | 8.120 | 8.160 | 7.660 | 7.740 | 352,504 | -0.41(-5.03%) |
Jun 20, 2017 | 7.850 | 8.180 | 7.770 | 8.150 | 227,952 | +0.32(+4.09%) |
Jun 19, 2017 | 7.700 | 7.980 | 7.630 | 7.830 | 231,081 | +0.20(+2.62%) |
Jun 16, 2017 | 8.000 | 8.000 | 7.565 | 7.630 | 230,722 | -0.35(-4.39%) |
Jun 15, 2017 | 7.900 | 8.120 | 7.900 | 7.980 | 215,749 | +0.00(+0.00%) |
Jun 14, 2017 | 8.150 | 8.190 | 7.951 | 7.980 | 263,208 | -0.15(-1.85%) |
Jun 13, 2017 | 8.190 | 8.350 | 8.060 | 8.130 | 151,817 | -0.08(-0.97%) |
Jun 12, 2017 | 8.360 | 8.440 | 8.130 | 8.210 | 234,852 | -0.17(-2.03%) |
Jun 09, 2017 | 8.500 | 8.560 | 8.260 | 8.380 | 219,350 | -0.09(-1.06%) |
Jun 08, 2017 | 8.230 | 8.500 | 8.160 | 8.470 | 352,580 | +0.20(+2.42%) |
Jun 07, 2017 | 8.360 | 8.395 | 7.960 | 8.270 | 232,840 | -0.03(-0.36%) |
Jun 06, 2017 | 8.590 | 8.620 | 8.260 | 8.300 | 271,628 | -0.29(-3.38%) |
Jun 05, 2017 | 8.600 | 8.800 | 8.420 | 8.590 | 414,266 | +0.05(+0.59%) |
Jun 02, 2017 | 8.400 | 8.610 | 8.270 | 8.540 | 259,028 | +0.21(+2.52%) |
Jun 01, 2017 | 8.110 | 8.350 | 8.100 | 8.330 | 322,676 | +0.25(+3.09%) |
May 31, 2017 | 7.700 | 8.100 | 7.630 | 8.080 | 249,009 | +0.40(+5.21%) |
May 30, 2017 | 7.880 | 7.880 | 7.470 | 7.680 | 282,440 | -0.27(-3.40%) |
May 26, 2017 | 7.930 | 8.025 | 7.760 | 7.950 | 174,809 | +0.03(+0.38%) |
May 25, 2017 | 8.080 | 8.290 | 7.830 | 7.920 | 324,163 | -0.16(-1.98%) |
May 24, 2017 | 8.300 | 8.480 | 8.060 | 8.080 | 200,859 | -0.22(-2.65%) |
May 23, 2017 | 8.200 | 8.390 | 8.055 | 8.300 | 365,039 | +0.00(+0.00%) |
May 22, 2017 | 8.390 | 8.640 | 8.060 | 8.300 | 624,906 | -0.21(-2.47%) |
May 19, 2017 | 8.820 | 9.000 | 8.420 | 8.510 | 378,751 | -0.30(-3.41%) |
May 18, 2017 | 8.660 | 8.910 | 8.540 | 8.810 | 254,626 | +0.14(+1.61%) |
May 17, 2017 | 8.990 | 9.000 | 8.610 | 8.670 | 482,382 | -0.39(-4.30%) |
May 16, 2017 | 9.110 | 9.120 | 8.990 | 9.060 | 197,194 | -0.02(-0.22%) |
May 15, 2017 | 9.190 | 9.330 | 8.970 | 9.080 | 454,795 | -0.11(-1.20%) |
May 12, 2017 | 9.220 | 9.379 | 9.110 | 9.190 | 351,294 | -0.01(-0.11%) |
May 11, 2017 | 9.260 | 9.310 | 9.070 | 9.200 | 486,305 | -0.05(-0.54%) |
May 10, 2017 | 9.480 | 9.510 | 9.160 | 9.250 | 797,307 | -0.20(-2.12%) |
May 09, 2017 | 8.670 | 9.620 | 8.670 | 9.450 | 921,757 | +0.78(+9.00%) |
May 08, 2017 | 8.380 | 8.810 | 8.210 | 8.670 | 529,767 | +0.33(+3.96%) |
May 05, 2017 | 8.140 | 8.720 | 8.140 | 8.340 | 705,385 | -0.11(-1.30%) |
May 04, 2017 | 8.520 | 8.800 | 8.350 | 8.450 | 362,016 | -0.10(-1.17%) |
May 03, 2017 | 8.590 | 8.650 | 8.510 | 8.550 | 365,075 | -0.11(-1.27%) |
May 02, 2017 | 8.890 | 8.890 | 8.610 | 8.660 | 383,793 | -0.17(-1.93%) |
May 01, 2017 | 8.890 | 8.970 | 8.500 | 8.830 | 361,089 | -0.06(-0.67%) |
Apr 28, 2017 | 8.960 | 9.130 | 8.834 | 8.890 | 321,552 | -0.07(-0.78%) |
Apr 27, 2017 | 9.360 | 9.360 | 8.860 | 8.960 | 478,997 | -0.32(-3.45%) |
Apr 26, 2017 | 9.100 | 9.443 | 9.036 | 9.280 | 521,524 | +0.31(+3.46%) |
Apr 25, 2017 | 9.389 | 8.510 | 8.970 | 1,211,702 | +0.46(+5.41%) | |
Apr 24, 2017 | 8.490 | 8.715 | 8.330 | 8.510 | 457,908 | +0.11(+1.31%) |
Apr 21, 2017 | 8.250 | 8.500 | 7.760 | 8.400 | 544,362 | +0.20(+2.44%) |
Apr 20, 2017 | 7.850 | 8.469 | 7.800 | 8.200 | 536,486 | +0.45(+5.81%) |
Apr 19, 2017 | 7.500 | 7.990 | 7.490 | 7.750 | 704,832 | +0.13(+1.71%) |
Apr 18, 2017 | 6.900 | 7.850 | 6.900 | 7.620 | 1,103,179 | +0.65(+9.33%) |
Apr 17, 2017 | 6.950 | 7.090 | 6.750 | 6.970 | 195,609 | +0.02(+0.29%) |
Apr 13, 2017 | 7.070 | 7.240 | 6.920 | 6.950 | 132,356 | -0.11(-1.56%) |
Apr 12, 2017 | 7.180 | 7.459 | 7.000 | 7.060 | 330,683 | -0.17(-2.35%) |
Apr 11, 2017 | 7.180 | 7.400 | 7.030 | 7.230 | 166,132 | +0.11(+1.54%) |
Apr 10, 2017 | 6.990 | 7.570 | 6.990 | 7.120 | 383,928 | +0.21(+3.04%) |
Apr 07, 2017 | 6.920 | 7.140 | 6.840 | 6.910 | 194,168 | +0.02(+0.29%) |
Apr 06, 2017 | 6.550 | 6.910 | 6.520 | 6.890 | 151,590 | +0.34(+5.19%) |
Apr 05, 2017 | 6.620 | 6.855 | 6.550 | 6.550 | 142,454 | -0.05(-0.76%) |
Apr 04, 2017 | 6.690 | 6.800 | 6.550 | 6.600 | 151,067 | -0.09(-1.35%) |
Apr 03, 2017 | 6.850 | 7.060 | 6.660 | 6.690 | 394,998 | -0.08(-1.18%) |
Mar 31, 2017 | 6.180 | 6.870 | 6.180 | 6.770 | 316,226 | +0.62(+10.08%) |
Mar 30, 2017 | 5.520 | 6.490 | 5.450 | 6.150 | 307,173 | +0.78(+14.53%) |
Mar 29, 2017 | 5.810 | 5.840 | 5.350 | 5.370 | 186,436 | -0.47(-8.05%) |
Mar 28, 2017 | 5.740 | 5.940 | 5.660 | 5.840 | 78,471 | +0.10(+1.74%) |
Mar 27, 2017 | 5.600 | 5.790 | 5.520 | 5.740 | 81,986 | +0.05(+0.88%) |
Mar 24, 2017 | 5.650 | 5.740 | 5.560 | 5.690 | 54,298 | +0.06(+1.07%) |
Mar 23, 2017 | 5.650 | 5.820 | 5.600 | 5.630 | 54,597 | +0.01(+0.18%) |
Mar 22, 2017 | 5.770 | 5.800 | 5.550 | 5.620 | 98,100 | -0.18(-3.10%) |
Mar 21, 2017 | 5.880 | 5.900 | 5.763 | 5.800 | 120,740 | -0.07(-1.19%) |
Mar 20, 2017 | 5.750 | 5.990 | 5.650 | 5.870 | 142,871 | +0.19(+3.35%) |
Mar 17, 2017 | 5.830 | 5.960 | 5.540 | 5.680 | 190,936 | -0.19(-3.24%) |
Mar 16, 2017 | 5.880 | 6.000 | 5.840 | 5.870 | 67,886 | -0.01(-0.17%) |
Mar 15, 2017 | 5.790 | 5.950 | 5.790 | 5.880 | 66,298 | +0.04(+0.68%) |
Mar 14, 2017 | 5.750 | 5.990 | 5.750 | 5.840 | 93,709 | +0.08(+1.39%) |
Mar 13, 2017 | 6.050 | 6.339 | 5.750 | 5.760 | 113,603 | -0.21(-3.52%) |
Mar 10, 2017 | 6.210 | 6.210 | 5.830 | 5.970 | 183,349 | -0.12(-1.97%) |
Mar 09, 2017 | 6.150 | 6.190 | 5.995 | 6.090 | 123,960 | -0.02(-0.33%) |
Mar 08, 2017 | 6.100 | 6.150 | 6.030 | 6.110 | 68,045 | +0.01(+0.16%) |
Mar 07, 2017 | 6.140 | 6.340 | 6.045 | 6.100 | 74,330 | -0.08(-1.29%) |
Mar 06, 2017 | 6.150 | 6.310 | 6.120 | 6.180 | 103,606 | +0.04(+0.65%) |
Mar 03, 2017 | 6.280 | 6.300 | 6.000 | 6.140 | 83,806 | -0.11(-1.76%) |
Mar 02, 2017 | 6.420 | 6.430 | 6.245 | 6.250 | 104,501 | -0.13(-2.04%) |
Mar 01, 2017 | 6.440 | 6.500 | 6.360 | 6.380 | 90,941 | +0.08(+1.27%) |
Feb 28, 2017 | 6.200 | 6.320 | 6.160 | 6.300 | 63,869 | +0.07(+1.12%) |
Feb 27, 2017 | 6.150 | 6.330 | 6.150 | 6.230 | 209,773 | +0.06(+0.97%) |
Feb 24, 2017 | 6.250 | 6.250 | 6.109 | 6.170 | 73,882 | -0.14(-2.22%) |
Feb 23, 2017 | 6.380 | 6.430 | 6.250 | 6.310 | 80,285 | +0.00(+0.00%) |
Feb 22, 2017 | 6.360 | 6.460 | 6.270 | 6.310 | 76,177 | -0.02(-0.32%) |
Feb 21, 2017 | 6.280 | 6.490 | 6.250 | 6.330 | 105,335 | +0.01(+0.16%) |
Feb 17, 2017 | 6.320 | 6.320 | 6.320 | 0 | -0.07(-1.10%) | |
Feb 16, 2017 | 6.420 | 6.500 | 6.001 | 6.390 | 109,187 | -0.01(-0.16%) |
Feb 15, 2017 | 6.230 | 6.460 | 6.230 | 6.400 | 119,733 | +0.15(+2.40%) |
Feb 14, 2017 | 6.370 | 6.405 | 6.200 | 6.250 | 62,719 | -0.09(-1.42%) |
Feb 13, 2017 | 6.300 | 6.450 | 6.280 | 6.340 | 86,136 | +0.10(+1.60%) |
Feb 10, 2017 | 6.200 | 6.291 | 6.170 | 6.240 | 84,588 | +0.09(+1.46%) |
Feb 09, 2017 | 6.160 | 6.260 | 6.060 | 6.150 | 78,232 | +0.03(+0.49%) |
Feb 08, 2017 | 6.270 | 6.290 | 6.020 | 6.120 | 83,162 | -0.16(-2.55%) |
Feb 07, 2017 | 6.150 | 6.420 | 6.140 | 6.280 | 193,584 | +0.13(+2.11%) |
Feb 06, 2017 | 6.150 | 6.370 | 6.065 | 6.150 | 108,541 | -0.03(-0.49%) |
Feb 03, 2017 | 6.080 | 6.360 | 6.025 | 6.180 | 135,018 | +0.09(+1.48%) |
Feb 02, 2017 | 6.010 | 6.190 | 5.900 | 6.090 | 72,333 | +0.08(+1.33%) |
Feb 01, 2017 | 6.000 | 6.060 | 5.840 | 6.010 | 69,358 | +0.05(+0.84%) |
Jan 31, 2017 | 5.970 | 6.080 | 5.750 | 5.960 | 133,033 | +0.03(+0.51%) |
Jan 30, 2017 | 6.260 | 6.300 | 5.900 | 5.930 | 123,308 | -0.29(-4.66%) |
Jan 27, 2017 | 5.640 | 6.250 | 5.630 | 6.220 | 237,339 | +0.59(+10.48%) |
Jan 26, 2017 | 5.460 | 5.680 | 5.460 | 5.630 | 120,813 | +0.16(+2.93%) |
Jan 25, 2017 | 5.270 | 5.480 | 5.260 | 5.470 | 121,125 | +0.22(+4.19%) |
Jan 24, 2017 | 5.250 | 5.320 | 5.210 | 5.250 | 56,675 | -0.01(-0.19%) |
Jan 23, 2017 | 5.230 | 5.300 | 5.200 | 5.260 | 66,766 | +0.04(+0.77%) |
Jan 20, 2017 | 5.290 | 5.310 | 5.170 | 5.220 | 70,621 | -0.04(-0.76%) |
Jan 19, 2017 | 5.270 | 5.320 | 5.180 | 5.260 | 82,405 | -0.03(-0.57%) |
Jan 18, 2017 | 5.240 | 5.340 | 5.180 | 5.290 | 94,578 | +0.02(+0.38%) |
Jan 17, 2017 | 5.340 | 5.350 | 5.150 | 5.270 | 121,139 | -0.05(-0.94%) |
Jan 13, 2017 | 5.320 | 5.320 | 5.320 | 0 | +0.01(+0.19%) | |
Jan 12, 2017 | 5.400 | 5.400 | 5.150 | 5.310 | 97,081 | -0.08(-1.48%) |
Jan 11, 2017 | 5.380 | 5.440 | 5.360 | 5.390 | 36,782 | +0.00(+0.00%) |
Jan 10, 2017 | 5.380 | 5.440 | 5.334 | 5.390 | 58,269 | +0.04(+0.75%) |
Jan 09, 2017 | 5.400 | 5.440 | 5.250 | 5.350 | 101,969 | -0.05(-0.93%) |
Jan 06, 2017 | 5.550 | 5.570 | 5.330 | 5.400 | 71,809 | -0.13(-2.35%) |
Jan 05, 2017 | 5.560 | 5.690 | 5.440 | 5.530 | 110,210 | -0.06(-1.07%) |
Jan 04, 2017 | 5.450 | 5.650 | 5.450 | 5.590 | 96,977 | +0.14(+2.57%) |
Jan 03, 2017 | 5.550 | 5.640 | 5.360 | 5.450 | 166,214 | -0.08(-1.45%) |
Dec 30, 2016 | 5.530 | 5.530 | 5.530 | 0 | -0.12(-2.12%) | |
Dec 29, 2016 | 5.540 | 5.750 | 5.540 | 5.650 | 165,908 | +0.09(+1.62%) |
Dec 28, 2016 | 5.500 | 5.570 | 5.440 | 5.560 | 92,325 | +0.10(+1.83%) |
Dec 27, 2016 | 5.330 | 5.510 | 5.320 | 5.460 | 111,358 | +0.13(+2.44%) |
Dec 23, 2016 | 5.330 | 5.330 | 5.330 | 0 | +0.02(+0.38%) | |
Dec 22, 2016 | 5.450 | 5.470 | 5.300 | 5.310 | 147,769 | -0.05(-0.93%) |
Dec 21, 2016 | 5.470 | 5.580 | 5.330 | 5.360 | 85,691 | -0.08(-1.47%) |
Dec 20, 2016 | 5.410 | 5.600 | 5.400 | 5.440 | 105,415 | +0.11(+2.06%) |
Dec 19, 2016 | 5.280 | 5.370 | 5.280 | 5.330 | 71,458 | +0.02(+0.38%) |
Dec 16, 2016 | 5.340 | 5.540 | 5.300 | 5.310 | 117,804 | +0.01(+0.19%) |
Dec 15, 2016 | 5.270 | 5.391 | 5.191 | 5.300 | 76,304 | +0.05(+0.95%) |
Dec 14, 2016 | 5.450 | 5.590 | 5.240 | 5.250 | 154,820 | -0.24(-4.37%) |
Dec 13, 2016 | 5.590 | 5.680 | 5.350 | 5.490 | 139,108 | -0.03(-0.54%) |
Dec 12, 2016 | 5.760 | 5.970 | 5.460 | 5.520 | 194,514 | -0.25(-4.33%) |
Dec 09, 2016 | 5.660 | 5.855 | 5.660 | 5.770 | 152,926 | +0.23(+4.15%) |
Dec 08, 2016 | 5.500 | 5.654 | 5.420 | 5.540 | 120,373 | +0.04(+0.73%) |
Dec 07, 2016 | 5.580 | 5.710 | 5.450 | 5.500 | 94,531 | -0.06(-1.08%) |
Dec 06, 2016 | 5.500 | 5.640 | 5.320 | 5.560 | 152,536 | +0.05(+0.91%) |
Dec 05, 2016 | 5.190 | 5.560 | 5.120 | 5.510 | 193,916 | +0.34(+6.58%) |
Dec 02, 2016 | 5.180 | 5.280 | 5.140 | 5.170 | 88,002 | -0.01(-0.19%) |
Dec 01, 2016 | 5.180 | 5.350 | 5.120 | 5.180 | 124,455 | +0.05(+0.97%) |
Nov 30, 2016 | 5.160 | 5.285 | 4.950 | 5.130 | 202,254 | +0.08(+1.58%) |
Nov 29, 2016 | 5.220 | 5.340 | 5.020 | 5.050 | 118,914 | -0.20(-3.81%) |
Nov 28, 2016 | 5.200 | 5.350 | 5.130 | 5.250 | 74,623 | -0.01(-0.19%) |
Nov 25, 2016 | 5.270 | 5.395 | 5.130 | 5.260 | 40,054 | +0.05(+0.96%) |
Nov 23, 2016 | 5.210 | 5.210 | 5.210 | 0 | -0.27(-4.93%) | |
Nov 22, 2016 | 5.400 | 5.590 | 5.360 | 5.480 | 114,592 | +0.12(+2.24%) |
Nov 21, 2016 | 5.400 | 5.500 | 5.300 | 5.360 | 157,064 | -0.02(-0.37%) |
Nov 18, 2016 | 5.530 | 5.700 | 5.360 | 5.380 | 134,465 | -0.08(-1.47%) |
Nov 17, 2016 | 5.570 | 5.640 | 5.410 | 5.460 | 110,141 | -0.04(-0.73%) |
Nov 16, 2016 | 5.510 | 5.700 | 5.400 | 5.500 | 132,700 | +0.04(+0.73%) |
Nov 15, 2016 | 5.390 | 5.500 | 5.301 | 5.460 | 150,616 | +0.11(+2.06%) |
Nov 14, 2016 | 4.800 | 5.360 | 4.800 | 5.350 | 236,320 | +0.60(+12.63%) |
Nov 11, 2016 | 5.010 | 5.150 | 4.750 | 4.750 | 185,602 | -0.29(-5.75%) |
Nov 10, 2016 | 4.780 | 5.080 | 4.780 | 5.040 | 150,201 | +0.27(+5.66%) |
Nov 09, 2016 | 4.430 | 4.820 | 4.364 | 4.770 | 134,280 | +0.01(+0.21%) |
Nov 08, 2016 | 4.600 | 4.860 | 4.480 | 4.760 | 97,512 | +0.10(+2.15%) |
Nov 07, 2016 | 4.540 | 4.770 | 4.508 | 4.660 | 178,153 | +0.12(+2.64%) |
Nov 04, 2016 | 4.500 | 4.850 | 4.500 | 4.540 | 170,597 | -0.04(-0.87%) |
Nov 03, 2016 | 4.630 | 4.750 | 4.550 | 4.580 | 119,772 | +0.00(+0.00%) |
Nov 02, 2016 | 4.480 | 4.730 | 4.430 | 4.580 | 182,887 | +0.05(+1.10%) |