Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.810 | 6.915 | 6.560 | 6.650 | 1,741,451 | -0.06(-0.89%) |
Nov 29, 2017 | 6.760 | 6.820 | 6.530 | 6.710 | 1,031,065 | -0.05(-0.74%) |
Nov 28, 2017 | 6.770 | 6.830 | 6.680 | 6.760 | 1,766,569 | -0.05(-0.73%) |
Nov 27, 2017 | 6.870 | 6.900 | 6.720 | 6.810 | 1,493,133 | -0.10(-1.45%) |
Nov 24, 2017 | 7.040 | 7.090 | 6.795 | 6.910 | 491,958 | -0.07(-1.00%) |
Nov 22, 2017 | 6.990 | 7.140 | 6.905 | 6.980 | 876,932 | +0.13(+1.90%) |
Nov 21, 2017 | 6.850 | 6.990 | 6.710 | 6.850 | 1,257,591 | +0.06(+0.88%) |
Nov 20, 2017 | 6.690 | 6.830 | 6.640 | 6.790 | 1,263,225 | +0.05(+0.74%) |
Nov 17, 2017 | 6.410 | 6.790 | 6.380 | 6.740 | 1,592,938 | +0.38(+5.97%) |
Nov 16, 2017 | 6.310 | 6.460 | 6.260 | 6.360 | 1,387,417 | +0.00(+0.00%) |
Nov 15, 2017 | 6.370 | 6.450 | 6.200 | 6.360 | 1,206,358 | -0.14(-2.15%) |
Nov 14, 2017 | 6.800 | 6.830 | 6.480 | 6.500 | 1,428,060 | -0.37(-5.39%) |
Nov 13, 2017 | 7.180 | 7.180 | 6.860 | 6.870 | 1,775,838 | -0.38(-5.24%) |
Nov 10, 2017 | 7.430 | 7.570 | 7.191 | 7.250 | 1,217,446 | -0.21(-2.82%) |
Nov 09, 2017 | 7.240 | 7.505 | 7.240 | 7.460 | 1,066,159 | +0.14(+1.91%) |
Nov 08, 2017 | 7.290 | 7.470 | 7.250 | 7.320 | 1,699,710 | -0.04(-0.54%) |
Nov 07, 2017 | 7.550 | 7.590 | 7.330 | 7.360 | 1,762,379 | -0.14(-1.87%) |
Nov 06, 2017 | 7.210 | 7.610 | 7.210 | 7.500 | 1,701,063 | +0.35(+4.90%) |
Nov 03, 2017 | 7.030 | 7.160 | 6.960 | 7.150 | 1,155,602 | +0.14(+2.00%) |
Nov 02, 2017 | 6.960 | 7.060 | 6.885 | 7.010 | 1,374,268 | +0.10(+1.45%) |
Nov 01, 2017 | 6.940 | 7.120 | 6.830 | 6.910 | 1,403,497 | +0.09(+1.32%) |
Oct 31, 2017 | 6.730 | 6.830 | 6.650 | 6.820 | 1,773,887 | +0.09(+1.34%) |
Oct 30, 2017 | 6.960 | 7.060 | 6.695 | 6.730 | 1,826,471 | -0.25(-3.58%) |
Oct 27, 2017 | 6.910 | 7.020 | 6.770 | 6.980 | 1,428,851 | +0.01(+0.14%) |
Oct 26, 2017 | 6.940 | 6.980 | 6.700 | 6.970 | 2,412,325 | +0.03(+0.43%) |
Oct 25, 2017 | 6.990 | 7.060 | 6.750 | 6.940 | 1,753,316 | -0.10(-1.42%) |
Oct 24, 2017 | 7.220 | 7.220 | 6.950 | 7.040 | 2,026,297 | -0.07(-0.98%) |
Oct 23, 2017 | 7.620 | 7.769 | 6.710 | 7.110 | 6,536,390 | -0.65(-8.38%) |
Oct 20, 2017 | 7.970 | 7.980 | 7.750 | 7.760 | 1,730,498 | -0.13(-1.65%) |
Oct 19, 2017 | 7.790 | 8.040 | 7.730 | 7.890 | 1,574,858 | -0.01(-0.13%) |
Oct 18, 2017 | 7.850 | 7.950 | 7.800 | 7.900 | 1,778,078 | +0.08(+1.02%) |
Oct 17, 2017 | 7.870 | 7.980 | 7.740 | 7.820 | 1,518,783 | -0.06(-0.76%) |
Oct 16, 2017 | 7.950 | 7.980 | 7.690 | 7.880 | 1,582,160 | +0.02(+0.25%) |
Oct 13, 2017 | 7.900 | 8.020 | 7.860 | 7.860 | 1,055,253 | +0.09(+1.16%) |
Oct 12, 2017 | 7.840 | 8.090 | 7.770 | 7.770 | 2,314,764 | -0.08(-1.02%) |
Oct 11, 2017 | 7.680 | 7.970 | 7.610 | 7.850 | 2,768,616 | +0.21(+2.75%) |
Oct 10, 2017 | 7.790 | 7.420 | 7.640 | 3,262,310 | +0.33(+4.51%) | |
Oct 09, 2017 | 6.630 | 7.510 | 6.540 | 7.310 | 4,778,842 | +0.68(+10.26%) |
Oct 06, 2017 | 6.710 | 6.810 | 6.500 | 6.630 | 1,511,731 | -0.28(-4.05%) |
Oct 05, 2017 | 6.870 | 7.020 | 6.850 | 6.910 | 1,731,805 | +0.04(+0.58%) |
Oct 04, 2017 | 7.110 | 7.120 | 6.820 | 6.870 | 1,721,231 | -0.21(-2.97%) |
Oct 03, 2017 | 7.010 | 7.100 | 6.975 | 7.080 | 1,601,450 | +0.07(+1.00%) |
Oct 02, 2017 | 7.200 | 7.240 | 6.890 | 7.010 | 2,165,020 | -0.38(-5.14%) |
Sep 29, 2017 | 7.280 | 7.460 | 7.220 | 7.390 | 1,692,738 | +0.02(+0.27%) |
Sep 28, 2017 | 7.300 | 7.385 | 7.160 | 7.370 | 2,182,550 | +0.15(+2.08%) |
Sep 27, 2017 | 7.190 | 7.380 | 7.010 | 7.220 | 2,879,003 | -0.30(-3.99%) |
Sep 26, 2017 | 7.470 | 7.630 | 7.380 | 7.520 | 1,454,941 | -0.01(-0.13%) |
Sep 25, 2017 | 7.620 | 7.740 | 7.375 | 7.530 | 2,076,552 | +0.07(+0.94%) |
Sep 22, 2017 | 7.460 | 7.660 | 7.360 | 7.460 | 1,215,226 | -0.08(-1.06%) |
Sep 21, 2017 | 7.680 | 7.680 | 7.460 | 7.540 | 815,296 | -0.18(-2.33%) |
Sep 20, 2017 | 7.480 | 7.780 | 7.480 | 7.720 | 1,238,662 | +0.31(+4.18%) |
Sep 19, 2017 | 7.410 | 7.470 | 7.355 | 7.410 | 1,285,423 | +0.02(+0.27%) |
Sep 18, 2017 | 7.330 | 7.480 | 7.280 | 7.390 | 1,255,050 | +0.03(+0.41%) |
Sep 15, 2017 | 7.380 | 7.380 | 7.220 | 7.360 | 2,565,465 | +0.01(+0.14%) |
Sep 14, 2017 | 7.360 | 7.535 | 7.270 | 7.350 | 959,223 | +0.04(+0.55%) |
Sep 13, 2017 | 7.050 | 7.460 | 7.030 | 7.310 | 1,754,114 | +0.29(+4.13%) |
Sep 12, 2017 | 6.660 | 7.070 | 6.650 | 7.020 | 1,237,983 | +0.39(+5.88%) |
Sep 11, 2017 | 6.460 | 6.685 | 6.390 | 6.630 | 1,021,212 | +0.19(+2.95%) |
Sep 08, 2017 | 6.750 | 6.790 | 6.310 | 6.440 | 1,105,950 | -0.34(-5.01%) |
Sep 07, 2017 | 6.780 | 6.830 | 6.610 | 6.780 | 897,173 | -0.02(-0.29%) |
Sep 06, 2017 | 6.720 | 6.820 | 6.675 | 6.800 | 945,956 | +0.12(+1.80%) |
Sep 05, 2017 | 6.540 | 6.700 | 6.490 | 6.680 | 1,132,453 | +0.22(+3.41%) |
Sep 01, 2017 | 6.270 | 6.460 | 6.220 | 6.460 | 990,821 | +0.19(+3.03%) |
Aug 31, 2017 | 6.330 | 6.495 | 6.230 | 6.270 | 1,247,571 | -0.01(-0.16%) |
Aug 30, 2017 | 6.240 | 6.330 | 6.150 | 6.280 | 1,212,843 | -0.01(-0.16%) |
Aug 29, 2017 | 6.220 | 6.340 | 6.135 | 6.290 | 962,447 | -0.01(-0.16%) |
Aug 28, 2017 | 6.460 | 6.520 | 6.230 | 6.300 | 1,205,990 | -0.15(-2.33%) |
Aug 25, 2017 | 6.150 | 6.480 | 6.090 | 6.450 | 1,136,879 | +0.35(+5.74%) |
Aug 24, 2017 | 6.100 | 6.215 | 6.050 | 6.100 | 535,523 | -0.04(-0.65%) |
Aug 23, 2017 | 6.040 | 6.220 | 5.990 | 6.140 | 835,234 | +0.06(+0.99%) |
Aug 22, 2017 | 5.960 | 6.140 | 5.910 | 6.080 | 1,132,661 | +0.15(+2.53%) |
Aug 21, 2017 | 5.840 | 5.970 | 5.800 | 5.930 | 1,088,336 | +0.02(+0.34%) |
Aug 18, 2017 | 5.660 | 5.990 | 5.660 | 5.910 | 859,304 | +0.17(+2.96%) |
Aug 17, 2017 | 5.640 | 5.850 | 5.640 | 5.740 | 1,555,832 | +0.08(+1.41%) |
Aug 16, 2017 | 5.790 | 5.890 | 5.630 | 5.660 | 1,286,570 | -0.11(-1.91%) |
Aug 15, 2017 | 5.800 | 5.800 | 5.570 | 5.770 | 950,696 | -0.10(-1.70%) |
Aug 14, 2017 | 5.860 | 5.930 | 5.750 | 5.870 | 703,545 | +0.03(+0.51%) |
Aug 11, 2017 | 5.740 | 5.980 | 5.660 | 5.840 | 1,190,488 | -0.01(-0.17%) |
Aug 10, 2017 | 5.980 | 6.130 | 5.810 | 5.850 | 922,766 | -0.09(-1.52%) |
Aug 09, 2017 | 6.030 | 6.080 | 5.825 | 5.940 | 1,117,178 | -0.06(-1.00%) |
Aug 08, 2017 | 5.990 | 6.220 | 5.930 | 6.000 | 1,004,359 | -0.03(-0.50%) |
Aug 07, 2017 | 6.200 | 6.200 | 6.020 | 6.030 | 1,047,064 | -0.23(-3.67%) |
Aug 04, 2017 | 6.190 | 6.335 | 6.190 | 6.260 | 984,378 | +0.12(+1.95%) |
Aug 03, 2017 | 6.300 | 6.390 | 6.120 | 6.140 | 1,297,650 | -0.17(-2.69%) |
Aug 02, 2017 | 6.350 | 6.360 | 6.170 | 6.310 | 1,290,990 | -0.13(-2.02%) |
Aug 01, 2017 | 6.510 | 6.535 | 6.320 | 6.440 | 1,566,841 | -0.10(-1.53%) |
Jul 31, 2017 | 6.380 | 6.560 | 6.255 | 6.540 | 1,313,607 | +0.12(+1.87%) |
Jul 28, 2017 | 6.320 | 6.680 | 6.260 | 6.420 | 1,686,839 | +0.08(+1.26%) |
Jul 27, 2017 | 6.070 | 6.410 | 5.945 | 6.340 | 2,583,012 | +0.30(+4.97%) |
Jul 26, 2017 | 6.180 | 6.260 | 5.820 | 6.040 | 2,165,251 | -0.05(-0.82%) |
Jul 25, 2017 | 6.120 | 6.340 | 5.970 | 6.090 | 2,249,833 | +0.18(+3.05%) |
Jul 24, 2017 | 5.610 | 5.940 | 5.370 | 5.910 | 2,119,024 | +0.22(+3.87%) |
Jul 21, 2017 | 6.030 | 6.070 | 5.665 | 5.690 | 1,650,655 | -0.29(-4.85%) |
Jul 20, 2017 | 6.160 | 6.200 | 5.940 | 5.980 | 1,814,048 | -0.16(-2.61%) |
Jul 19, 2017 | 5.700 | 6.160 | 5.670 | 6.140 | 1,364,212 | +0.43(+7.53%) |
Jul 18, 2017 | 5.770 | 5.780 | 5.590 | 5.710 | 1,274,372 | +0.00(+0.00%) |
Jul 17, 2017 | 5.670 | 5.820 | 5.670 | 5.710 | 976,144 | +0.01(+0.18%) |
Jul 14, 2017 | 5.560 | 5.740 | 5.550 | 5.700 | 970,447 | +0.16(+2.89%) |
Jul 13, 2017 | 5.400 | 5.570 | 5.335 | 5.540 | 874,898 | +0.15(+2.78%) |
Jul 12, 2017 | 5.520 | 5.660 | 5.335 | 5.390 | 1,046,716 | -0.03(-0.55%) |
Jul 11, 2017 | 5.420 | 5.500 | 5.205 | 5.420 | 1,517,304 | +0.00(+0.00%) |
Jul 10, 2017 | 5.100 | 5.450 | 5.080 | 5.420 | 1,403,875 | +0.25(+4.84%) |
Jul 07, 2017 | 5.280 | 5.310 | 5.070 | 5.170 | 1,448,239 | -0.15(-2.82%) |
Jul 06, 2017 | 5.480 | 5.530 | 5.280 | 5.320 | 1,376,288 | -0.12(-2.21%) |
Jul 05, 2017 | 5.670 | 5.685 | 5.350 | 5.440 | 1,339,212 | -0.32(-5.56%) |
Jul 03, 2017 | 5.740 | 5.940 | 5.710 | 5.760 | 1,165,576 | +0.12(+2.13%) |
Jun 30, 2017 | 5.590 | 5.640 | 5.390 | 5.640 | 2,029,951 | +0.11(+1.99%) |
Jun 29, 2017 | 5.410 | 5.800 | 5.350 | 5.530 | 1,930,284 | +0.18(+3.36%) |
Jun 28, 2017 | 5.060 | 5.480 | 5.060 | 5.350 | 1,702,426 | +0.23(+4.49%) |
Jun 27, 2017 | 5.200 | 5.320 | 5.090 | 5.120 | 1,288,595 | -0.04(-0.78%) |
Jun 26, 2017 | 5.160 | 5.280 | 5.080 | 5.160 | 1,088,341 | +0.03(+0.58%) |
Jun 23, 2017 | 5.110 | 5.200 | 5.000 | 5.130 | 1,589,819 | +0.06(+1.18%) |
Jun 22, 2017 | 4.990 | 5.160 | 4.990 | 5.070 | 677,268 | +0.09(+1.81%) |
Jun 21, 2017 | 5.220 | 5.230 | 4.870 | 4.980 | 1,399,387 | -0.30(-5.68%) |
Jun 20, 2017 | 5.290 | 5.310 | 5.130 | 5.280 | 1,050,038 | -0.12(-2.22%) |
Jun 19, 2017 | 5.420 | 5.420 | 5.260 | 5.400 | 1,139,104 | +0.00(+0.00%) |
Jun 16, 2017 | 5.290 | 5.420 | 5.175 | 5.400 | 2,164,355 | +0.12(+2.27%) |
Jun 15, 2017 | 5.360 | 5.480 | 5.250 | 5.280 | 855,040 | -0.18(-3.30%) |
Jun 14, 2017 | 5.780 | 5.800 | 5.355 | 5.460 | 1,174,968 | -0.37(-6.35%) |
Jun 13, 2017 | 5.670 | 5.925 | 5.570 | 5.830 | 1,999,943 | +0.15(+2.64%) |
Jun 12, 2017 | 5.550 | 5.960 | 5.550 | 5.680 | 1,975,241 | +0.28(+5.19%) |
Jun 09, 2017 | 5.470 | 5.630 | 5.295 | 5.400 | 2,844,924 | -0.02(-0.37%) |
Jun 08, 2017 | 5.480 | 5.610 | 5.410 | 5.420 | 1,184,126 | -0.12(-2.17%) |
Jun 07, 2017 | 5.600 | 5.745 | 5.380 | 5.540 | 2,343,407 | -0.21(-3.65%) |
Jun 06, 2017 | 5.500 | 5.805 | 5.320 | 5.750 | 2,600,573 | +0.25(+4.55%) |
Jun 05, 2017 | 5.200 | 5.690 | 5.200 | 5.500 | 4,188,530 | +0.60(+12.24%) |
Jun 02, 2017 | 5.050 | 5.100 | 4.840 | 4.900 | 1,809,849 | -0.21(-4.11%) |
Jun 01, 2017 | 5.010 | 5.120 | 4.930 | 5.110 | 3,042,304 | +0.13(+2.61%) |
May 31, 2017 | 5.030 | 5.030 | 4.820 | 4.980 | 2,294,535 | -0.09(-1.78%) |
May 30, 2017 | 5.160 | 5.180 | 5.040 | 5.070 | 1,685,308 | -0.10(-1.93%) |
May 26, 2017 | 5.250 | 5.253 | 5.125 | 5.170 | 1,759,566 | -0.07(-1.34%) |
May 25, 2017 | 5.690 | 5.770 | 5.230 | 5.240 | 1,667,626 | -0.45(-7.91%) |
May 24, 2017 | 5.810 | 5.820 | 5.600 | 5.690 | 1,130,039 | -0.14(-2.40%) |
May 23, 2017 | 5.890 | 5.890 | 5.770 | 5.830 | 1,164,574 | -0.04(-0.68%) |
May 22, 2017 | 6.020 | 6.075 | 5.820 | 5.870 | 1,000,478 | -0.06(-1.01%) |
May 19, 2017 | 5.740 | 6.020 | 5.730 | 5.930 | 1,574,733 | +0.28(+4.96%) |
May 18, 2017 | 5.750 | 5.795 | 5.550 | 5.650 | 2,544,165 | -0.18(-3.09%) |
May 17, 2017 | 5.910 | 5.990 | 5.700 | 5.830 | 1,703,918 | -0.08(-1.35%) |
May 16, 2017 | 5.990 | 6.005 | 5.855 | 5.910 | 782,574 | -0.03(-0.51%) |
May 15, 2017 | 5.910 | 6.085 | 5.890 | 5.940 | 1,307,977 | +0.25(+4.39%) |
May 12, 2017 | 5.980 | 6.000 | 5.680 | 5.690 | 872,115 | -0.31(-5.17%) |
May 11, 2017 | 6.110 | 6.136 | 5.933 | 6.000 | 864,094 | -0.08(-1.32%) |
May 10, 2017 | 5.940 | 6.190 | 5.890 | 6.080 | 1,644,240 | +0.22(+3.75%) |
May 09, 2017 | 5.900 | 5.970 | 5.840 | 5.860 | 1,205,047 | -0.01(-0.17%) |
May 08, 2017 | 5.830 | 5.920 | 5.720 | 5.870 | 1,752,204 | +0.04(+0.69%) |
May 05, 2017 | 5.680 | 5.880 | 5.621 | 5.830 | 2,090,263 | +0.15(+2.64%) |
May 04, 2017 | 5.960 | 5.960 | 5.670 | 5.680 | 1,925,541 | -0.38(-6.27%) |
May 03, 2017 | 6.030 | 6.125 | 5.970 | 6.060 | 1,593,144 | -0.02(-0.33%) |
May 02, 2017 | 6.260 | 6.323 | 6.045 | 6.080 | 1,485,429 | -0.17(-2.72%) |
May 01, 2017 | 6.060 | 6.270 | 6.030 | 6.250 | 2,982,975 | +0.13(+2.12%) |
Apr 28, 2017 | 6.250 | 6.281 | 6.110 | 6.120 | 1,291,034 | -0.02(-0.33%) |
Apr 27, 2017 | 6.160 | 6.180 | 5.820 | 6.140 | 2,514,150 | -0.12(-1.92%) |
Apr 26, 2017 | 6.200 | 6.560 | 6.160 | 6.260 | 3,306,991 | +0.02(+0.32%) |
Apr 25, 2017 | 6.070 | 6.260 | 5.950 | 6.240 | 4,329,955 | +0.18(+2.97%) |
Apr 24, 2017 | 7.040 | 7.040 | 6.030 | 6.060 | 6,877,487 | -1.03(-14.53%) |
Apr 21, 2017 | 7.220 | 7.260 | 6.960 | 7.090 | 2,116,290 | -0.19(-2.61%) |
Apr 20, 2017 | 7.370 | 7.515 | 7.220 | 7.280 | 2,688,015 | -0.01(-0.14%) |
Apr 19, 2017 | 7.720 | 7.740 | 7.280 | 7.290 | 2,093,361 | -0.38(-4.95%) |
Apr 18, 2017 | 7.490 | 7.820 | 7.430 | 7.670 | 1,651,117 | +0.09(+1.19%) |
Apr 17, 2017 | 7.360 | 7.590 | 7.260 | 7.580 | 3,213,338 | +0.26(+3.55%) |
Apr 13, 2017 | 7.460 | 7.520 | 7.250 | 7.320 | 1,854,411 | -0.17(-2.27%) |
Apr 12, 2017 | 7.830 | 7.940 | 7.430 | 7.490 | 2,071,819 | -0.38(-4.83%) |
Apr 11, 2017 | 7.820 | 7.870 | 7.675 | 7.870 | 1,382,919 | +0.04(+0.51%) |
Apr 10, 2017 | 7.590 | 7.920 | 7.540 | 7.830 | 1,268,552 | +0.29(+3.85%) |
Apr 07, 2017 | 7.770 | 7.860 | 7.420 | 7.540 | 2,264,542 | -0.25(-3.21%) |
Apr 06, 2017 | 7.600 | 7.840 | 7.470 | 7.790 | 2,033,885 | +0.26(+3.45%) |
Apr 05, 2017 | 7.890 | 7.970 | 7.400 | 7.530 | 2,577,306 | -0.23(-2.96%) |
Apr 04, 2017 | 7.650 | 7.795 | 7.560 | 7.760 | 1,243,917 | +0.14(+1.84%) |
Apr 03, 2017 | 7.990 | 8.110 | 7.520 | 7.620 | 1,789,630 | -0.15(-1.93%) |
Mar 31, 2017 | 7.520 | 7.805 | 7.520 | 7.770 | 1,585,162 | +0.23(+3.05%) |
Mar 30, 2017 | 7.630 | 7.730 | 7.510 | 7.540 | 1,844,680 | -0.02(-0.26%) |
Mar 29, 2017 | 7.280 | 7.595 | 7.280 | 7.560 | 1,802,435 | +0.27(+3.70%) |
Mar 28, 2017 | 7.020 | 7.345 | 6.890 | 7.290 | 1,713,446 | +0.35(+5.04%) |
Mar 27, 2017 | 6.930 | 7.040 | 6.870 | 6.940 | 1,885,103 | -0.10(-1.42%) |
Mar 24, 2017 | 7.160 | 7.270 | 7.040 | 7.040 | 1,294,934 | -0.09(-1.26%) |
Mar 23, 2017 | 7.090 | 7.200 | 6.910 | 7.130 | 1,544,554 | +0.02(+0.28%) |
Mar 22, 2017 | 7.080 | 7.240 | 6.910 | 7.110 | 2,031,644 | -0.06(-0.84%) |
Mar 21, 2017 | 7.510 | 7.510 | 7.160 | 7.170 | 1,393,766 | -0.30(-4.02%) |
Mar 20, 2017 | 7.260 | 7.470 | 7.140 | 7.470 | 2,210,351 | +0.11(+1.49%) |
Mar 17, 2017 | 7.460 | 7.490 | 7.260 | 7.360 | 3,144,923 | -0.04(-0.54%) |
Mar 16, 2017 | 7.590 | 7.680 | 7.390 | 7.400 | 1,291,002 | -0.18(-2.37%) |
Mar 15, 2017 | 7.380 | 7.670 | 7.320 | 7.580 | 2,302,620 | +0.35(+4.84%) |
Mar 14, 2017 | 7.390 | 7.390 | 7.070 | 7.230 | 1,455,766 | -0.33(-4.37%) |
Mar 13, 2017 | 7.700 | 7.335 | 7.560 | 2,161,479 | -0.05(-0.66%) | |
Mar 10, 2017 | 7.370 | 7.630 | 7.220 | 7.610 | 2,503,717 | +0.35(+4.82%) |
Mar 09, 2017 | 7.250 | 7.360 | 7.070 | 7.260 | 2,898,186 | -0.13(-1.76%) |
Mar 08, 2017 | 7.540 | 7.590 | 7.310 | 7.390 | 2,159,861 | -0.19(-2.51%) |
Mar 07, 2017 | 7.900 | 7.980 | 7.520 | 7.580 | 1,430,342 | -0.31(-3.93%) |
Mar 06, 2017 | 7.930 | 7.930 | 7.540 | 7.890 | 1,357,871 | -0.12(-1.50%) |
Mar 03, 2017 | 8.180 | 8.270 | 7.950 | 8.010 | 1,225,761 | -0.18(-2.20%) |
Mar 02, 2017 | 8.580 | 8.530 | 8.180 | 8.190 | 840,264 | -0.39(-4.55%) |
Mar 01, 2017 | 8.400 | 8.625 | 8.390 | 8.580 | 2,551,586 | +0.32(+3.87%) |
Feb 28, 2017 | 8.490 | 8.590 | 8.190 | 8.260 | 2,239,968 | -0.35(-4.07%) |
Feb 27, 2017 | 8.180 | 8.650 | 8.140 | 8.610 | 2,800,500 | +0.52(+6.43%) |
Feb 24, 2017 | 8.230 | 8.380 | 8.005 | 8.090 | 2,159,873 | -0.28(-3.35%) |
Feb 23, 2017 | 8.450 | 8.640 | 8.200 | 8.370 | 2,760,568 | +0.09(+1.09%) |
Feb 22, 2017 | 8.500 | 8.550 | 8.170 | 8.280 | 2,849,215 | -0.22(-2.59%) |
Feb 21, 2017 | 8.070 | 8.730 | 8.000 | 8.500 | 6,651,016 | +1.09(+14.71%) |
Feb 17, 2017 | 7.410 | 7.410 | 7.410 | 0 | -0.32(-4.14%) | |
Feb 16, 2017 | 7.970 | 8.030 | 7.720 | 7.730 | 1,926,475 | -0.24(-3.01%) |
Feb 15, 2017 | 8.180 | 8.350 | 7.900 | 7.970 | 1,866,542 | -0.23(-2.80%) |
Feb 14, 2017 | 7.520 | 8.210 | 7.480 | 8.200 | 7,350,735 | +0.71(+9.48%) |
Feb 13, 2017 | 7.640 | 7.700 | 7.480 | 7.490 | 3,627,293 | -0.15(-1.96%) |
Feb 10, 2017 | 7.750 | 7.790 | 7.570 | 7.640 | 2,430,788 | +0.02(+0.26%) |
Feb 09, 2017 | 7.580 | 7.760 | 7.560 | 7.620 | 3,150,609 | +0.12(+1.60%) |
Feb 08, 2017 | 7.530 | 7.670 | 7.275 | 7.500 | 2,995,464 | -0.16(-2.09%) |
Feb 07, 2017 | 8.040 | 8.050 | 7.630 | 7.660 | 3,317,962 | -0.39(-4.84%) |
Feb 06, 2017 | 8.260 | 8.260 | 7.950 | 8.050 | 2,064,875 | -0.21(-2.54%) |
Feb 03, 2017 | 8.050 | 8.330 | 7.805 | 8.260 | 2,942,069 | +0.22(+2.74%) |
Feb 02, 2017 | 8.440 | 8.440 | 7.950 | 8.040 | 2,175,228 | -0.20(-2.43%) |
Feb 01, 2017 | 8.580 | 8.600 | 7.980 | 8.240 | 2,363,039 | -0.24(-2.83%) |
Jan 31, 2017 | 8.250 | 8.520 | 8.120 | 8.480 | 4,511,687 | +0.29(+3.54%) |
Jan 30, 2017 | 8.330 | 8.330 | 7.940 | 8.190 | 2,161,867 | -0.21(-2.50%) |
Jan 27, 2017 | 8.560 | 8.650 | 8.330 | 8.400 | 1,118,557 | -0.24(-2.78%) |
Jan 26, 2017 | 8.470 | 8.650 | 8.470 | 8.640 | 2,746,725 | +0.25(+2.98%) |
Jan 25, 2017 | 8.070 | 8.460 | 8.070 | 8.390 | 3,222,599 | +0.37(+4.61%) |
Jan 24, 2017 | 8.330 | 8.370 | 7.885 | 8.020 | 2,778,908 | -0.23(-2.79%) |
Jan 23, 2017 | 8.500 | 8.500 | 8.140 | 8.250 | 1,953,795 | -0.33(-3.85%) |
Jan 20, 2017 | 8.650 | 8.885 | 8.550 | 8.580 | 2,172,537 | +0.04(+0.47%) |
Jan 19, 2017 | 8.530 | 8.617 | 8.450 | 8.540 | 1,265,412 | +0.04(+0.47%) |
Jan 18, 2017 | 8.450 | 8.570 | 8.360 | 8.500 | 1,695,807 | -0.06(-0.70%) |
Jan 17, 2017 | 8.540 | 8.670 | 8.280 | 8.560 | 2,517,792 | +0.08(+0.94%) |
Jan 13, 2017 | 8.480 | 8.480 | 8.480 | 0 | -0.05(-0.59%) | |
Jan 12, 2017 | 8.730 | 8.790 | 8.315 | 8.530 | 2,120,385 | -0.13(-1.50%) |
Jan 11, 2017 | 8.750 | 8.960 | 8.510 | 8.660 | 3,605,470 | -0.06(-0.69%) |
Jan 10, 2017 | 9.300 | 9.400 | 8.390 | 8.720 | 7,311,211 | -0.62(-6.64%) |
Jan 09, 2017 | 9.190 | 9.370 | 9.040 | 9.340 | 5,383,038 | -0.18(-1.89%) |
Jan 06, 2017 | 9.280 | 9.600 | 9.080 | 9.520 | 5,925,809 | +0.22(+2.37%) |
Jan 05, 2017 | 9.690 | 9.320 | 8.935 | 9.300 | 27,548,136 | -0.39(-4.02%) |
Jan 04, 2017 | 9.380 | 9.820 | 9.350 | 9.690 | 1,268,772 | +0.33(+3.53%) |
Jan 03, 2017 | 8.970 | 9.460 | 8.960 | 9.360 | 1,855,824 | +0.54(+6.12%) |
Dec 30, 2016 | 8.820 | 8.820 | 8.820 | 0 | +0.15(+1.73%) | |
Dec 29, 2016 | 9.030 | 9.150 | 8.660 | 8.670 | 1,042,377 | -0.36(-3.99%) |
Dec 28, 2016 | 9.440 | 9.460 | 9.000 | 9.030 | 1,099,193 | -0.38(-4.04%) |
Dec 27, 2016 | 9.420 | 9.650 | 9.330 | 9.410 | 865,092 | +0.08(+0.86%) |
Dec 23, 2016 | 9.330 | 9.330 | 9.330 | 0 | +0.06(+0.65%) | |
Dec 22, 2016 | 9.600 | 9.740 | 9.250 | 9.270 | 1,188,517 | -0.28(-2.93%) |
Dec 21, 2016 | 10.20 | 10.20 | 9.520 | 9.550 | 1,257,034 | -0.55(-5.45%) |
Dec 20, 2016 | 10.13 | 10.35 | 10.04 | 10.10 | 1,517,186 | +0.09(+0.90%) |
Dec 19, 2016 | 10.02 | 10.07 | 9.800 | 10.01 | 1,372,437 | +0.05(+0.50%) |
Dec 16, 2016 | 10.48 | 10.50 | 9.930 | 9.960 | 3,776,819 | -0.48(-4.60%) |
Dec 15, 2016 | 10.05 | 10.53 | 9.910 | 10.44 | 1,698,037 | +0.28(+2.76%) |
Dec 14, 2016 | 10.17 | 10.56 | 9.950 | 10.16 | 2,040,371 | -0.15(-1.45%) |
Dec 13, 2016 | 10.49 | 10.58 | 10.19 | 10.31 | 1,656,569 | +0.04(+0.39%) |
Dec 12, 2016 | 10.95 | 11.16 | 10.22 | 10.27 | 1,800,411 | -0.43(-4.02%) |
Dec 09, 2016 | 10.60 | 10.96 | 10.58 | 10.70 | 1,452,533 | +0.18(+1.71%) |
Dec 08, 2016 | 11.21 | 11.21 | 10.35 | 10.52 | 2,507,146 | -0.61(-5.48%) |
Dec 07, 2016 | 11.71 | 11.71 | 11.07 | 11.13 | 2,119,375 | -0.58(-4.95%) |
Dec 06, 2016 | 11.39 | 11.87 | 11.31 | 11.71 | 1,428,920 | +0.17(+1.47%) |
Dec 05, 2016 | 11.42 | 11.78 | 11.42 | 11.54 | 1,367,373 | +0.33(+2.94%) |
Dec 02, 2016 | 10.92 | 11.46 | 10.92 | 11.21 | 2,579,810 | +0.12(+1.08%) |