Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.700 | 6.020 | 5.700 | 6.014 | 580 | +0.34(+6.03%) |
Oct 30, 2017 | 5.627 | 5.800 | 5.627 | 5.672 | 2,593 | +0.07(+1.29%) |
Oct 27, 2017 | 5.800 | 5.840 | 5.555 | 5.600 | 33,054 | -0.29(-4.88%) |
Oct 25, 2017 | 5.887 | 5.887 | 5.887 | 85 | -0.19(-3.17%) | |
Oct 24, 2017 | 6.120 | 6.150 | 6.080 | 6.080 | 4,506 | -0.07(-1.14%) |
Oct 23, 2017 | 6.032 | 6.160 | 6.020 | 6.150 | 8,775 | +0.22(+3.71%) |
Oct 20, 2017 | 6.170 | 6.170 | 5.810 | 5.930 | 4,694 | -0.20(-3.26%) |
Oct 19, 2017 | 6.110 | 6.200 | 6.000 | 6.130 | 15,850 | -0.16(-2.51%) |
Oct 18, 2017 | 6.100 | 6.288 | 6.100 | 6.288 | 529 | +0.14(+2.25%) |
Oct 17, 2017 | 6.250 | 6.380 | 6.100 | 6.150 | 14,577 | -0.11(-1.76%) |
Oct 16, 2017 | 6.388 | 6.388 | 6.100 | 6.260 | 4,922 | -0.17(-2.58%) |
Oct 13, 2017 | 6.160 | 6.540 | 6.160 | 6.426 | 4,279 | +0.13(+2.00%) |
Oct 12, 2017 | 6.200 | 6.590 | 6.200 | 6.300 | 1,318 | +0.14(+2.25%) |
Oct 10, 2017 | 6.162 | 6.162 | 6.162 | 275 | -0.04(-0.62%) | |
Oct 09, 2017 | 6.100 | 6.200 | 6.100 | 6.200 | 1,551 | -0.00(-0.02%) |
Oct 06, 2017 | 6.201 | 6.201 | 6.201 | 6.201 | 182 | -0.01(-0.14%) |
Oct 05, 2017 | 6.210 | 6.210 | 6.210 | 6.210 | 186 | -0.12(-1.90%) |
Oct 04, 2017 | 6.120 | 6.330 | 6.081 | 6.330 | 6,567 | +0.30(+4.98%) |
Oct 03, 2017 | 6.440 | 6.715 | 6.010 | 6.030 | 3,181 | -0.09(-1.47%) |
Oct 02, 2017 | 6.130 | 6.160 | 6.120 | 6.120 | 1,038 | -0.00(-0.04%) |
Sep 29, 2017 | 6.480 | 6.880 | 6.122 | 6.122 | 1,405 | +0.11(+1.87%) |
Sep 28, 2017 | 6.200 | 6.400 | 5.750 | 6.010 | 6,707 | -0.27(-4.30%) |
Sep 27, 2017 | 6.500 | 6.553 | 6.280 | 6.280 | 9,509 | -0.24(-3.68%) |
Sep 26, 2017 | 6.580 | 6.850 | 6.387 | 6.520 | 6,062 | -0.05(-0.76%) |
Sep 22, 2017 | 6.570 | 201 | +0.01(+0.15%) | |||
Sep 21, 2017 | 6.710 | 6.710 | 6.560 | 6.560 | 2,124 | +0.04(+0.61%) |
Sep 19, 2017 | 6.520 | 34 | -0.73(-10.07%) | |||
Sep 18, 2017 | 6.800 | 7.250 | 6.640 | 7.250 | 5,510 | +0.81(+12.58%) |
Sep 15, 2017 | 6.900 | 6.990 | 6.440 | 6.440 | 2,339 | -0.56(-8.00%) |
Sep 14, 2017 | 6.809 | 7.000 | 6.809 | 7.000 | 753 | +0.00(+0.00%) |
Sep 13, 2017 | 6.910 | 7.000 | 6.810 | 7.000 | 1,034 | +0.05(+0.72%) |
Sep 12, 2017 | 7.180 | 7.180 | 6.850 | 6.950 | 6,544 | -0.30(-4.14%) |
Sep 11, 2017 | 6.850 | 7.250 | 6.720 | 7.250 | 10,791 | +0.49(+7.25%) |
Sep 08, 2017 | 6.760 | 6.900 | 6.560 | 6.760 | 8,384 | -0.21(-3.01%) |
Sep 07, 2017 | 7.420 | 7.435 | 7.000 | 6.970 | 11,229 | -0.63(-8.29%) |
Sep 06, 2017 | 7.164 | 7.600 | 7.082 | 7.600 | 9,999 | +0.34(+4.68%) |
Sep 05, 2017 | 7.680 | 7.680 | 7.090 | 7.260 | 5,642 | -0.11(-1.49%) |
Sep 01, 2017 | 7.300 | 7.300 | 7.370 | 4,373 | +0.07(+0.96%) | |
Aug 31, 2017 | 7.430 | 7.430 | 7.300 | 7.300 | 5,867 | -0.10(-1.35%) |
Aug 30, 2017 | 7.222 | 7.410 | 7.180 | 7.400 | 10,488 | +0.02(+0.27%) |
Aug 29, 2017 | 7.340 | 7.490 | 7.153 | 7.380 | 19,057 | +0.09(+1.23%) |
Aug 28, 2017 | 7.479 | 7.480 | 7.124 | 7.290 | 12,066 | -0.07(-0.95%) |
Aug 25, 2017 | 7.200 | 7.450 | 7.166 | 7.360 | 5,054 | -0.13(-1.74%) |
Aug 24, 2017 | 7.480 | 7.490 | 7.480 | 7.490 | 362 | +0.00(+0.00%) |
Aug 23, 2017 | 7.463 | 7.500 | 7.463 | 7.490 | 4,019 | -0.27(-3.48%) |
Aug 22, 2017 | 7.750 | 7.799 | 7.740 | 7.760 | 664 | -0.14(-1.77%) |
Aug 21, 2017 | 7.890 | 7.900 | 7.890 | 7.900 | 268 | -0.02(-0.25%) |
Aug 18, 2017 | 7.900 | 7.920 | 7.900 | 7.920 | 434 | +0.00(+0.00%) |
Aug 17, 2017 | 7.121 | 7.920 | 7.120 | 7.920 | 3,225 | +0.33(+4.35%) |
Aug 16, 2017 | 7.559 | 7.980 | 7.020 | 7.590 | 8,632 | -0.04(-0.52%) |
Aug 15, 2017 | 7.410 | 7.630 | 7.204 | 7.630 | 8,528 | +0.09(+1.19%) |
Aug 14, 2017 | 7.720 | 7.720 | 7.300 | 7.540 | 7,000 | -0.44(-5.51%) |
Aug 11, 2017 | 7.450 | 7.980 | 7.190 | 7.980 | 10,612 | +0.67(+9.16%) |
Aug 10, 2017 | 7.162 | 7.578 | 7.150 | 7.310 | 3,497 | -0.29(-3.81%) |
Aug 09, 2017 | 7.670 | 7.750 | 7.540 | 7.600 | 3,130 | -0.05(-0.65%) |
Aug 08, 2017 | 7.490 | 7.650 | 7.269 | 7.650 | 5,753 | +0.15(+2.00%) |
Aug 07, 2017 | 7.180 | 7.500 | 7.180 | 7.500 | 10,620 | +0.39(+5.49%) |
Aug 04, 2017 | 7.100 | 7.150 | 6.440 | 7.110 | 9,611 | +0.11(+1.57%) |
Aug 03, 2017 | 6.400 | 7.000 | 6.400 | 7.000 | 36,166 | +0.80(+12.90%) |
Aug 02, 2017 | 6.350 | 6.820 | 6.200 | 6.200 | 12,186 | -0.12(-1.90%) |
Aug 01, 2017 | 6.380 | 6.390 | 6.240 | 6.320 | 2,693 | -0.09(-1.40%) |
Jul 31, 2017 | 6.713 | 6.713 | 6.270 | 6.410 | 10,118 | +0.20(+3.22%) |
Jul 28, 2017 | 6.210 | 6.210 | 6.210 | 6.210 | 141 | -0.06(-1.02%) |
Jul 27, 2017 | 6.220 | 6.274 | 5.970 | 6.274 | 4,566 | +0.05(+0.87%) |
Jul 26, 2017 | 6.220 | 6.220 | 6.220 | 6.220 | 297 | +0.00(+0.00%) |
Jul 25, 2017 | 6.065 | 6.600 | 6.065 | 6.220 | 4,206 | +0.16(+2.64%) |
Jul 24, 2017 | 6.510 | 6.510 | 6.060 | 6.060 | 6,924 | -0.29(-4.57%) |
Jul 21, 2017 | 6.460 | 6.460 | 6.250 | 6.350 | 2,764 | +0.00(+0.00%) |
Jul 20, 2017 | 6.705 | 6.705 | 6.350 | 6.350 | 7,272 | -0.16(-2.46%) |
Jul 19, 2017 | 6.490 | 6.650 | 6.280 | 6.510 | 16,641 | +0.30(+4.83%) |
Jul 18, 2017 | 6.370 | 6.770 | 6.210 | 6.210 | 3,762 | -0.12(-1.90%) |
Jul 17, 2017 | 6.550 | 6.660 | 6.330 | 6.330 | 2,157 | -0.17(-2.66%) |
Jul 14, 2017 | 6.500 | 6.503 | 6.490 | 6.503 | 521 | -0.05(-0.83%) |
Jul 13, 2017 | 6.647 | 6.647 | 6.558 | 6.558 | 1,670 | -0.03(-0.49%) |
Jul 12, 2017 | 6.518 | 6.590 | 6.135 | 6.590 | 4,025 | +0.28(+4.44%) |
Jul 11, 2017 | 6.540 | 6.540 | 6.310 | 6.310 | 9,195 | -0.29(-4.44%) |
Jul 10, 2017 | 6.440 | 6.603 | 6.440 | 6.603 | 1,440 | -0.02(-0.25%) |
Jul 07, 2017 | 6.530 | 6.620 | 6.500 | 6.620 | 2,287 | -0.02(-0.30%) |
Jul 05, 2017 | 6.640 | 47 | +0.14(+2.15%) | |||
Jul 03, 2017 | 6.750 | 6.750 | 6.500 | 6.500 | 3,003 | -0.30(-4.41%) |
Jun 30, 2017 | 6.460 | 6.800 | 6.200 | 6.800 | 14,568 | +0.22(+3.34%) |
Jun 29, 2017 | 6.370 | 6.580 | 6.280 | 6.580 | 5,019 | +0.07(+1.08%) |
Jun 28, 2017 | 6.440 | 6.630 | 6.440 | 6.510 | 1,693 | +0.06(+0.93%) |
Jun 27, 2017 | 6.140 | 6.450 | 6.140 | 6.450 | 1,480 | +0.24(+3.86%) |
Jun 26, 2017 | 6.520 | 6.520 | 6.029 | 6.210 | 3,179 | -0.39(-5.91%) |
Jun 23, 2017 | 6.165 | 6.760 | 6.165 | 6.600 | 11,267 | +0.48(+7.84%) |
Jun 22, 2017 | 6.140 | 6.150 | 5.970 | 6.120 | 2,601 | +0.10(+1.66%) |
Jun 21, 2017 | 5.950 | 6.110 | 5.950 | 6.020 | 7,536 | +0.02(+0.33%) |
Jun 20, 2017 | 5.910 | 6.050 | 5.880 | 6.000 | 9,877 | +0.06(+1.01%) |
Jun 19, 2017 | 5.730 | 6.150 | 5.730 | 5.940 | 24,661 | +0.29(+5.13%) |
Jun 16, 2017 | 6.030 | 6.030 | 5.650 | 5.650 | 16,195 | -0.46(-7.53%) |
Jun 15, 2017 | 6.000 | 6.162 | 5.794 | 6.110 | 5,626 | +0.02(+0.33%) |
Jun 14, 2017 | 6.395 | 6.395 | 5.760 | 6.090 | 48,437 | -0.11(-1.77%) |
Jun 13, 2017 | 6.110 | 6.380 | 6.054 | 6.200 | 20,186 | +0.06(+0.98%) |
Jun 12, 2017 | 5.950 | 6.280 | 5.720 | 6.140 | 16,609 | +0.14(+2.33%) |
Jun 09, 2017 | 6.050 | 6.170 | 6.000 | 6.000 | 3,748 | -0.31(-4.91%) |
Jun 08, 2017 | 5.990 | 6.340 | 5.783 | 6.310 | 6,203 | +0.31(+5.17%) |
Jun 07, 2017 | 6.050 | 6.400 | 5.950 | 6.000 | 33,932 | +0.00(+0.00%) |
Jun 06, 2017 | 6.300 | 6.500 | 5.645 | 6.000 | 66,310 | -0.34(-5.36%) |
Jun 05, 2017 | 6.960 | 6.960 | 6.010 | 6.340 | 37,064 | -0.36(-5.37%) |
Jun 02, 2017 | 6.947 | 7.000 | 6.306 | 6.700 | 52,310 | -0.00(-0.00%) |
Jun 01, 2017 | 6.510 | 7.080 | 6.413 | 6.700 | 59,132 | +0.00(+0.00%) |
May 31, 2017 | 7.000 | 7.080 | 6.700 | 6.700 | 53,371 | -0.25(-3.60%) |
May 30, 2017 | 6.850 | 7.000 | 6.700 | 6.950 | 21,527 | +0.01(+0.14%) |
May 26, 2017 | 7.430 | 7.430 | 6.760 | 6.940 | 16,997 | -0.43(-5.83%) |
May 25, 2017 | 6.850 | 7.370 | 6.730 | 7.370 | 17,399 | +0.68(+10.16%) |
May 24, 2017 | 7.050 | 7.400 | 6.650 | 6.690 | 33,782 | -0.24(-3.46%) |
May 23, 2017 | 7.250 | 7.250 | 6.610 | 6.930 | 24,973 | -0.40(-5.40%) |
May 22, 2017 | 7.030 | 7.864 | 7.030 | 7.325 | 4,178 | +0.29(+4.06%) |
May 19, 2017 | 7.150 | 7.300 | 6.990 | 7.040 | 24,111 | +0.04(+0.57%) |
May 18, 2017 | 7.240 | 7.380 | 6.673 | 7.000 | 29,657 | -0.05(-0.71%) |
May 17, 2017 | 7.440 | 7.800 | 7.050 | 7.050 | 34,802 | -0.39(-5.24%) |
May 16, 2017 | 7.730 | 7.950 | 7.298 | 7.440 | 30,274 | -0.18(-2.36%) |
May 15, 2017 | 7.560 | 8.308 | 7.560 | 7.620 | 16,062 | -0.27(-3.42%) |
May 12, 2017 | 7.880 | 8.700 | 7.380 | 7.890 | 13,892 | -0.21(-2.53%) |
May 11, 2017 | 8.080 | 8.430 | 8.010 | 8.095 | 18,986 | +0.21(+2.60%) |
May 10, 2017 | 8.000 | 8.350 | 7.580 | 7.890 | 32,137 | -0.17(-2.11%) |
May 09, 2017 | 8.200 | 8.650 | 8.060 | 8.060 | 42,558 | -0.28(-3.36%) |
May 08, 2017 | 8.350 | 8.350 | 7.840 | 8.340 | 31,736 | +0.14(+1.71%) |
May 05, 2017 | 8.450 | 8.594 | 8.090 | 8.200 | 34,448 | -0.07(-0.85%) |
May 04, 2017 | 8.550 | 8.649 | 7.736 | 8.270 | 26,516 | -0.27(-3.16%) |
May 03, 2017 | 8.090 | 8.540 | 7.851 | 8.540 | 18,634 | +0.31(+3.77%) |
May 02, 2017 | 8.040 | 8.595 | 8.040 | 8.230 | 23,931 | +0.01(+0.12%) |
May 01, 2017 | 7.970 | 8.310 | 7.750 | 8.220 | 18,431 | +0.13(+1.61%) |
Apr 28, 2017 | 8.020 | 8.090 | 7.950 | 8.090 | 5,085 | -0.19(-2.29%) |
Apr 27, 2017 | 8.020 | 8.280 | 8.020 | 8.280 | 3,665 | +0.28(+3.50%) |
Apr 26, 2017 | 8.050 | 8.235 | 8.000 | 8.000 | 11,219 | -0.05(-0.62%) |
Apr 25, 2017 | 7.700 | 8.270 | 7.700 | 8.050 | 12,899 | +0.27(+3.47%) |
Apr 24, 2017 | 7.440 | 8.332 | 7.423 | 7.780 | 55,500 | +0.09(+1.17%) |
Apr 21, 2017 | 7.060 | 7.889 | 7.020 | 7.690 | 35,261 | +0.34(+4.63%) |
Apr 20, 2017 | 7.280 | 7.440 | 7.202 | 7.350 | 15,016 | +0.06(+0.82%) |
Apr 19, 2017 | 7.250 | 7.470 | 7.181 | 7.290 | 14,910 | +0.19(+2.68%) |
Apr 18, 2017 | 7.150 | 7.190 | 7.090 | 7.100 | 9,897 | -0.09(-1.25%) |
Apr 17, 2017 | 7.290 | 7.350 | 7.140 | 7.190 | 10,172 | -0.06(-0.83%) |
Apr 13, 2017 | 7.330 | 7.540 | 7.150 | 7.250 | 38,696 | -0.10(-1.36%) |
Apr 12, 2017 | 7.910 | 8.120 | 7.230 | 7.350 | 39,909 | -0.60(-7.55%) |
Apr 11, 2017 | 8.310 | 8.515 | 7.950 | 7.950 | 35,903 | -0.33(-3.99%) |
Apr 10, 2017 | 8.670 | 8.725 | 8.280 | 8.280 | 25,780 | -0.22(-2.59%) |
Apr 07, 2017 | 8.410 | 8.850 | 8.360 | 8.500 | 75,275 | +0.07(+0.83%) |
Apr 06, 2017 | 8.330 | 8.700 | 8.232 | 8.430 | 36,283 | +0.02(+0.24%) |
Apr 05, 2017 | 8.380 | 8.750 | 8.250 | 8.410 | 53,935 | +0.11(+1.33%) |
Apr 04, 2017 | 8.410 | 8.560 | 8.150 | 8.300 | 33,196 | -0.09(-1.07%) |
Apr 03, 2017 | 8.530 | 8.530 | 8.130 | 8.390 | 19,101 | -0.21(-2.44%) |
Mar 31, 2017 | 8.350 | 8.771 | 8.350 | 8.600 | 6,501 | +0.17(+2.02%) |
Mar 30, 2017 | 8.251 | 8.450 | 8.251 | 8.430 | 2,658 | +0.13(+1.57%) |
Mar 29, 2017 | 8.400 | 8.490 | 8.300 | 8.300 | 4,163 | -0.05(-0.60%) |
Mar 28, 2017 | 7.800 | 8.840 | 7.725 | 8.350 | 47,389 | +0.63(+8.14%) |
Mar 27, 2017 | 7.760 | 7.940 | 7.370 | 7.722 | 8,163 | -0.13(-1.64%) |
Mar 24, 2017 | 7.830 | 7.990 | 7.700 | 7.850 | 9,968 | -0.03(-0.38%) |
Mar 23, 2017 | 7.510 | 8.050 | 7.510 | 7.880 | 42,850 | +0.22(+2.87%) |
Mar 22, 2017 | 7.850 | 8.080 | 7.510 | 7.660 | 119,200 | -0.16(-2.05%) |
Mar 21, 2017 | 7.800 | 8.080 | 7.780 | 7.820 | 4,134 | -0.04(-0.57%) |
Mar 20, 2017 | 7.690 | 7.920 | 7.690 | 7.865 | 7,430 | +0.12(+1.48%) |
Mar 17, 2017 | 7.470 | 8.160 | 7.440 | 7.750 | 71,003 | +0.19(+2.51%) |
Mar 16, 2017 | 7.470 | 7.950 | 7.270 | 7.560 | 45,673 | +0.04(+0.53%) |
Mar 15, 2017 | 7.380 | 7.600 | 7.120 | 7.520 | 68,944 | +0.13(+1.76%) |
Mar 14, 2017 | 7.220 | 7.530 | 7.100 | 7.390 | 35,730 | +0.10(+1.37%) |
Mar 13, 2017 | 7.160 | 7.500 | 7.045 | 7.290 | 56,359 | +0.23(+3.26%) |
Mar 10, 2017 | 7.180 | 7.337 | 7.060 | 7.060 | 13,423 | -0.05(-0.70%) |
Mar 09, 2017 | 7.300 | 7.480 | 7.000 | 7.110 | 62,168 | -0.29(-3.92%) |
Mar 08, 2017 | 7.160 | 7.543 | 6.980 | 7.400 | 18,635 | +0.20(+2.78%) |
Mar 07, 2017 | 7.240 | 7.320 | 6.770 | 7.200 | 62,904 | +1.38(+23.71%) |
Mar 06, 2017 | 5.700 | 5.884 | 5.671 | 5.820 | 24,256 | +0.02(+0.34%) |
Mar 03, 2017 | 5.800 | 5.800 | 5.650 | 5.800 | 12,081 | -0.02(-0.34%) |
Mar 02, 2017 | 5.590 | 5.840 | 5.590 | 5.820 | 6,277 | +0.24(+4.28%) |
Mar 01, 2017 | 5.520 | 5.950 | 5.520 | 5.581 | 23,582 | -0.15(-2.68%) |
Feb 28, 2017 | 6.000 | 6.000 | 5.487 | 5.734 | 24,675 | -0.40(-6.45%) |
Feb 27, 2017 | 5.560 | 6.190 | 5.508 | 6.130 | 72,849 | +0.58(+10.45%) |
Feb 24, 2017 | 5.440 | 5.650 | 5.440 | 5.550 | 20,810 | +0.13(+2.40%) |
Feb 22, 2017 | 5.420 | 108 | +0.00(+0.00%) | |||
Feb 21, 2017 | 5.550 | 5.720 | 5.420 | 5.420 | 16,140 | -0.13(-2.34%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.22(-3.81%) | |
Feb 16, 2017 | 5.860 | 5.860 | 5.720 | 5.770 | 2,493 | -0.23(-3.83%) |
Feb 15, 2017 | 6.020 | 6.230 | 5.750 | 6.000 | 31,203 | -0.30(-4.76%) |
Feb 14, 2017 | 6.690 | 6.690 | 6.250 | 6.300 | 6,032 | -0.45(-6.67%) |
Feb 13, 2017 | 6.510 | 6.890 | 6.510 | 6.750 | 1,358 | +0.20(+3.05%) |
Feb 10, 2017 | 7.100 | 7.100 | 5.610 | 6.550 | 13,534 | -0.78(-10.64%) |
Feb 09, 2017 | 7.700 | 7.700 | 7.300 | 7.330 | 5,356 | -0.28(-3.72%) |
Feb 08, 2017 | 8.000 | 8.000 | 7.610 | 7.613 | 2,263 | -0.63(-7.60%) |
Feb 07, 2017 | 8.490 | 8.500 | 8.239 | 8.239 | 1,456 | +0.29(+3.64%) |
Feb 06, 2017 | 7.830 | 8.180 | 7.740 | 7.950 | 1,850 | +0.24(+3.11%) |
Feb 03, 2017 | 7.664 | 7.710 | 7.664 | 7.710 | 918 | +0.00(+0.00%) |
Feb 02, 2017 | 7.710 | 7.710 | 7.710 | 7.710 | 182 | +0.20(+2.66%) |
Feb 01, 2017 | 7.570 | 7.920 | 7.501 | 7.510 | 10,491 | -0.32(-4.09%) |
Jan 31, 2017 | 8.360 | 8.360 | 7.770 | 7.830 | 1,280 | -0.53(-6.34%) |
Jan 30, 2017 | 8.940 | 8.940 | 8.360 | 8.360 | 9,471 | -0.67(-7.42%) |
Jan 27, 2017 | 9.051 | 9.080 | 8.970 | 9.030 | 1,919 | -0.13(-1.42%) |
Jan 26, 2017 | 9.200 | 9.420 | 9.160 | 9.160 | 2,818 | +0.14(+1.55%) |
Jan 25, 2017 | 8.900 | 9.210 | 8.900 | 9.020 | 3,512 | +0.22(+2.50%) |
Jan 24, 2017 | 8.900 | 8.900 | 8.800 | 8.800 | 1,573 | -0.10(-1.12%) |
Jan 23, 2017 | 8.850 | 8.900 | 8.850 | 8.900 | 742 | -0.05(-0.56%) |
Jan 20, 2017 | 8.800 | 8.990 | 8.750 | 8.950 | 2,260 | +0.29(+3.35%) |
Jan 19, 2017 | 8.620 | 8.932 | 8.620 | 8.660 | 1,010 | -0.09(-1.03%) |
Jan 18, 2017 | 8.930 | 8.970 | 8.420 | 8.750 | 750 | -0.32(-3.55%) |
Jan 17, 2017 | 9.240 | 9.300 | 8.813 | 9.072 | 5,878 | -0.28(-2.98%) |
Jan 13, 2017 | 9.350 | 9.350 | 9.350 | 0 | -0.11(-1.16%) | |
Jan 12, 2017 | 9.590 | 9.590 | 9.460 | 9.460 | 232 | +0.05(+0.54%) |
Jan 11, 2017 | 9.595 | 9.595 | 9.409 | 9.409 | 2,290 | -0.13(-1.37%) |
Jan 10, 2017 | 9.580 | 9.580 | 9.130 | 9.540 | 1,592 | +0.16(+1.71%) |
Jan 09, 2017 | 9.220 | 9.930 | 8.639 | 9.380 | 11,102 | +0.31(+3.47%) |
Jan 06, 2017 | 9.070 | 9.210 | 9.065 | 9.065 | 4,130 | +0.17(+1.86%) |
Jan 05, 2017 | 9.060 | 9.120 | 8.900 | 8.900 | 521 | -0.04(-0.45%) |
Jan 04, 2017 | 8.900 | 8.950 | 8.868 | 8.940 | 1,382 | -0.06(-0.67%) |
Jan 03, 2017 | 8.640 | 9.060 | 8.640 | 9.000 | 700 | +0.50(+5.88%) |
Dec 30, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.15(+1.80%) | |
Dec 29, 2016 | 8.330 | 8.350 | 8.230 | 8.350 | 1,358 | +0.15(+1.83%) |
Dec 28, 2016 | 8.340 | 8.500 | 8.200 | 8.200 | 5,140 | -0.29(-3.42%) |
Dec 27, 2016 | 8.380 | 8.680 | 8.380 | 8.490 | 4,936 | +0.04(+0.47%) |
Dec 23, 2016 | 8.450 | 8.450 | 8.450 | 0 | -0.38(-4.30%) | |
Dec 22, 2016 | 9.210 | 9.490 | 8.600 | 8.830 | 31,009 | -0.67(-7.05%) |
Dec 21, 2016 | 9.390 | 9.500 | 9.000 | 9.500 | 18,849 | +0.03(+0.32%) |
Dec 20, 2016 | 9.934 | 9.934 | 9.120 | 9.470 | 5,784 | -0.31(-3.17%) |
Dec 19, 2016 | 9.610 | 9.820 | 9.440 | 9.780 | 3,624 | +0.32(+3.38%) |
Dec 16, 2016 | 9.350 | 9.850 | 9.350 | 9.460 | 3,344 | +0.14(+1.50%) |
Dec 15, 2016 | 10.11 | 10.11 | 9.210 | 9.320 | 5,642 | -0.77(-7.63%) |
Dec 14, 2016 | 10.04 | 10.12 | 10.04 | 10.09 | 4,657 | +0.21(+2.13%) |
Dec 13, 2016 | 10.42 | 10.45 | 9.720 | 9.880 | 4,738 | -0.28(-2.76%) |
Dec 12, 2016 | 9.960 | 10.46 | 9.940 | 10.16 | 1,975 | +0.40(+4.08%) |
Dec 09, 2016 | 9.000 | 9.980 | 9.000 | 9.762 | 2,822 | +0.69(+7.63%) |
Dec 08, 2016 | 10.00 | 10.06 | 8.890 | 9.070 | 14,537 | -1.06(-10.46%) |
Dec 07, 2016 | 10.35 | 10.56 | 10.12 | 10.13 | 3,810 | -0.23(-2.22%) |
Dec 06, 2016 | 10.39 | 10.65 | 9.840 | 10.36 | 10,444 | +0.00(+0.00%) |
Dec 05, 2016 | 9.550 | 10.45 | 9.550 | 10.36 | 2,520 | +0.46(+4.65%) |
Dec 02, 2016 | 10.57 | 11.06 | 9.850 | 9.900 | 10,869 | -0.75(-7.04%) |
Dec 01, 2016 | 10.85 | 11.20 | 10.44 | 10.65 | 6,243 | +0.23(+2.21%) |
Nov 30, 2016 | 9.760 | 10.44 | 9.760 | 10.42 | 5,607 | +0.17(+1.66%) |
Nov 29, 2016 | 10.29 | 12.00 | 9.080 | 10.25 | 23,347 | +0.10(+0.99%) |
Nov 28, 2016 | 9.150 | 10.88 | 9.150 | 10.15 | 18,646 | +0.92(+9.97%) |
Nov 25, 2016 | 8.280 | 9.230 | 8.280 | 9.230 | 4,559 | +0.83(+9.88%) |
Nov 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.08(+0.96%) | |
Nov 22, 2016 | 7.945 | 8.725 | 7.945 | 8.320 | 11,952 | +0.36(+4.52%) |
Nov 21, 2016 | 7.380 | 8.000 | 7.310 | 7.960 | 5,865 | +0.57(+7.71%) |
Nov 18, 2016 | 7.360 | 7.390 | 7.195 | 7.390 | 2,596 | +0.07(+0.96%) |
Nov 17, 2016 | 7.190 | 7.320 | 7.166 | 7.320 | 5,239 | +0.19(+2.66%) |
Nov 16, 2016 | 7.363 | 7.363 | 7.130 | 7.130 | 9,630 | -0.24(-3.26%) |
Nov 15, 2016 | 7.510 | 7.510 | 7.130 | 7.370 | 6,103 | +0.04(+0.55%) |
Nov 14, 2016 | 7.120 | 7.410 | 6.780 | 7.330 | 9,222 | -0.06(-0.81%) |
Nov 11, 2016 | 7.090 | 7.420 | 6.820 | 7.390 | 7,344 | +0.17(+2.35%) |
Nov 10, 2016 | 7.190 | 7.480 | 7.100 | 7.220 | 3,417 | -0.02(-0.27%) |
Nov 09, 2016 | 6.320 | 8.120 | 6.150 | 7.240 | 23,655 | +0.82(+12.77%) |
Nov 08, 2016 | 6.300 | 6.420 | 6.300 | 6.420 | 248 | -0.24(-3.61%) |
Nov 07, 2016 | 6.000 | 6.660 | 5.939 | 6.660 | 4,166 | +0.74(+12.51%) |
Nov 04, 2016 | 6.430 | 6.450 | 5.920 | 5.920 | 2,439 | -0.57(-8.78%) |
Nov 03, 2016 | 6.450 | 6.600 | 6.450 | 6.490 | 1,891 | -0.03(-0.46%) |
Nov 02, 2016 | 6.480 | 6.520 | 6.450 | 6.520 | 433 | +0.07(+1.09%) |