Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.300 | 9.530 | 9.300 | 9.470 | 71,788 | +0.12(+1.28%) |
Nov 29, 2017 | 9.360 | 9.700 | 9.350 | 9.350 | 63,477 | -0.21(-2.20%) |
Nov 28, 2017 | 9.420 | 9.585 | 9.360 | 9.560 | 63,644 | +0.14(+1.49%) |
Nov 27, 2017 | 9.410 | 9.650 | 9.280 | 9.420 | 64,113 | +0.02(+0.21%) |
Nov 24, 2017 | 9.350 | 9.550 | 9.350 | 9.400 | 16,972 | +0.11(+1.18%) |
Nov 22, 2017 | 9.320 | 9.370 | 9.240 | 9.290 | 34,445 | +0.02(+0.22%) |
Nov 21, 2017 | 9.370 | 9.390 | 9.190 | 9.270 | 56,893 | -0.05(-0.54%) |
Nov 20, 2017 | 9.328 | 9.390 | 9.260 | 9.320 | 33,654 | +0.00(+0.00%) |
Nov 17, 2017 | 9.180 | 9.400 | 9.095 | 9.320 | 66,325 | +0.16(+1.75%) |
Nov 16, 2017 | 9.040 | 9.350 | 9.040 | 9.160 | 131,081 | +0.14(+1.55%) |
Nov 15, 2017 | 9.030 | 9.150 | 8.950 | 9.020 | 188,354 | -0.02(-0.22%) |
Nov 14, 2017 | 8.750 | 9.120 | 8.740 | 9.040 | 161,918 | +0.34(+3.91%) |
Nov 13, 2017 | 8.650 | 8.740 | 8.520 | 8.700 | 75,784 | +0.00(+0.00%) |
Nov 10, 2017 | 8.600 | 8.810 | 8.500 | 8.700 | 400,179 | +0.10(+1.16%) |
Nov 09, 2017 | 8.830 | 8.850 | 8.530 | 8.600 | 40,459 | -0.25(-2.82%) |
Nov 08, 2017 | 8.870 | 8.980 | 8.850 | 8.850 | 87,654 | -0.02(-0.23%) |
Nov 07, 2017 | 8.850 | 9.000 | 8.750 | 8.870 | 139,948 | +0.04(+0.45%) |
Nov 06, 2017 | 9.190 | 9.190 | 8.780 | 8.830 | 97,905 | -0.31(-3.39%) |
Nov 03, 2017 | 9.270 | 9.410 | 9.140 | 9.140 | 228,190 | -0.12(-1.30%) |
Nov 02, 2017 | 9.000 | 9.500 | 8.850 | 9.260 | 265,884 | +0.44(+4.99%) |
Nov 01, 2017 | 8.750 | 9.020 | 8.710 | 8.820 | 131,997 | +0.10(+1.15%) |
Oct 31, 2017 | 8.500 | 8.970 | 8.500 | 8.720 | 398,694 | +0.23(+2.71%) |
Oct 30, 2017 | 8.420 | 8.840 | 8.360 | 8.490 | 82,099 | +0.02(+0.24%) |
Oct 27, 2017 | 8.340 | 8.500 | 8.270 | 8.470 | 52,343 | +0.14(+1.68%) |
Oct 26, 2017 | 8.240 | 8.585 | 8.240 | 8.330 | 99,548 | +0.10(+1.22%) |
Oct 25, 2017 | 8.020 | 8.290 | 8.000 | 8.230 | 91,353 | +0.21(+2.62%) |
Oct 24, 2017 | 7.980 | 8.190 | 7.950 | 8.020 | 171,215 | +0.02(+0.25%) |
Oct 23, 2017 | 8.140 | 8.160 | 7.790 | 8.000 | 84,350 | +0.01(+0.13%) |
Oct 20, 2017 | 8.220 | 8.260 | 7.940 | 7.990 | 37,928 | -0.21(-2.56%) |
Oct 19, 2017 | 8.030 | 8.535 | 7.660 | 8.200 | 1,060,109 | +0.09(+1.11%) |
Oct 18, 2017 | 8.150 | 8.475 | 7.570 | 8.110 | 642,337 | -0.26(-3.11%) |
Oct 17, 2017 | 9.300 | 9.500 | 8.180 | 8.370 | 395,555 | -0.91(-9.81%) |
Oct 16, 2017 | 9.650 | 9.650 | 9.150 | 9.280 | 135,835 | -0.33(-3.43%) |
Oct 13, 2017 | 9.800 | 9.945 | 9.420 | 9.610 | 88,889 | -0.22(-2.24%) |
Oct 12, 2017 | 9.930 | 10.20 | 9.790 | 9.830 | 14,800 | -0.10(-1.01%) |
Oct 11, 2017 | 9.697 | 9.969 | 9.650 | 9.930 | 27,548 | +0.24(+2.48%) |
Oct 10, 2017 | 10.01 | 10.18 | 9.380 | 9.690 | 47,191 | -0.58(-5.65%) |
Oct 09, 2017 | 10.36 | 10.36 | 10.09 | 10.27 | 5,705 | -0.09(-0.87%) |
Oct 06, 2017 | 10.32 | 10.39 | 10.32 | 10.36 | 6,086 | -0.03(-0.29%) |
Oct 05, 2017 | 10.46 | 10.47 | 10.37 | 10.39 | 19,851 | -0.05(-0.48%) |
Oct 04, 2017 | 10.35 | 10.44 | 10.33 | 10.44 | 8,086 | +0.17(+1.66%) |
Oct 03, 2017 | 10.32 | 10.40 | 10.25 | 10.27 | 6,171 | -0.03(-0.29%) |
Oct 02, 2017 | 10.35 | 10.39 | 10.29 | 10.30 | 4,157 | -0.03(-0.29%) |
Sep 29, 2017 | 10.31 | 10.38 | 10.30 | 10.33 | 9,286 | +0.06(+0.58%) |
Sep 28, 2017 | 10.30 | 10.32 | 10.17 | 10.27 | 4,965 | -0.02(-0.19%) |
Sep 27, 2017 | 10.38 | 10.38 | 10.25 | 10.29 | 6,237 | +0.01(+0.10%) |
Sep 26, 2017 | 10.36 | 10.45 | 10.21 | 10.28 | 3,093 | +0.03(+0.29%) |
Sep 25, 2017 | 10.22 | 10.34 | 10.05 | 10.25 | 34,846 | -0.05(-0.49%) |
Sep 22, 2017 | 10.28 | 10.58 | 10.07 | 10.30 | 28,474 | +0.09(+0.88%) |
Sep 21, 2017 | 10.12 | 10.42 | 10.05 | 10.21 | 22,591 | +0.20(+2.00%) |
Sep 20, 2017 | 10.40 | 10.49 | 10.01 | 10.01 | 9,525 | -0.36(-3.47%) |
Sep 19, 2017 | 10.57 | 10.57 | 10.36 | 10.37 | 6,830 | -0.12(-1.14%) |
Sep 18, 2017 | 10.28 | 10.64 | 10.28 | 10.49 | 11,404 | +0.13(+1.25%) |
Sep 15, 2017 | 10.80 | 10.86 | 10.27 | 10.36 | 57,010 | -0.44(-4.07%) |
Sep 14, 2017 | 10.39 | 10.80 | 10.39 | 10.80 | 71,384 | +0.46(+4.45%) |
Sep 13, 2017 | 10.18 | 10.34 | 10.12 | 10.34 | 57,839 | +0.11(+1.08%) |
Sep 12, 2017 | 10.43 | 10.55 | 10.15 | 10.23 | 27,400 | -0.03(-0.29%) |
Sep 11, 2017 | 10.28 | 10.53 | 10.14 | 10.26 | 22,295 | -0.01(-0.10%) |
Sep 08, 2017 | 10.40 | 10.43 | 10.25 | 10.27 | 28,306 | -0.10(-0.96%) |
Sep 07, 2017 | 10.46 | 10.59 | 10.34 | 10.37 | 38,064 | -0.08(-0.77%) |
Sep 06, 2017 | 10.48 | 10.57 | 10.30 | 10.45 | 12,996 | -0.04(-0.38%) |
Sep 05, 2017 | 9.970 | 10.55 | 9.851 | 10.49 | 29,197 | +0.56(+5.64%) |
Sep 01, 2017 | 9.810 | 10.00 | 9.800 | 9.930 | 54,846 | +0.17(+1.74%) |
Aug 31, 2017 | 9.930 | 9.980 | 9.760 | 9.760 | 9,618 | -0.09(-0.91%) |
Aug 30, 2017 | 9.500 | 9.850 | 9.500 | 9.850 | 11,173 | +0.27(+2.82%) |
Aug 29, 2017 | 9.610 | 9.911 | 9.500 | 9.580 | 54,371 | -0.20(-2.04%) |
Aug 28, 2017 | 10.00 | 10.00 | 9.654 | 9.780 | 59,935 | -0.23(-2.32%) |
Aug 25, 2017 | 9.800 | 10.20 | 9.800 | 10.01 | 13,744 | +0.23(+2.38%) |
Aug 24, 2017 | 9.960 | 10.17 | 9.610 | 9.780 | 31,937 | -0.28(-2.78%) |
Aug 23, 2017 | 9.850 | 10.09 | 9.740 | 10.06 | 4,337 | +0.16(+1.62%) |
Aug 22, 2017 | 9.840 | 10.15 | 9.840 | 9.900 | 19,815 | +0.06(+0.61%) |
Aug 21, 2017 | 9.950 | 9.960 | 9.500 | 9.840 | 67,562 | -0.09(-0.91%) |
Aug 18, 2017 | 9.930 | 9.930 | 9.740 | 9.930 | 4,424 | +0.03(+0.30%) |
Aug 17, 2017 | 10.27 | 10.27 | 9.890 | 9.900 | 9,294 | -0.41(-3.98%) |
Aug 16, 2017 | 10.43 | 10.44 | 10.20 | 10.31 | 8,675 | -0.09(-0.87%) |
Aug 15, 2017 | 10.74 | 10.74 | 10.39 | 10.40 | 6,219 | -0.21(-1.98%) |
Aug 14, 2017 | 10.91 | 11.10 | 10.61 | 10.61 | 15,765 | -0.35(-3.21%) |
Aug 11, 2017 | 10.64 | 11.02 | 10.63 | 10.96 | 19,408 | +0.28(+2.64%) |
Aug 10, 2017 | 10.06 | 11.78 | 10.06 | 10.68 | 49,730 | +0.58(+5.74%) |
Aug 09, 2017 | 10.21 | 10.25 | 9.900 | 10.10 | 4,956 | -0.14(-1.37%) |
Aug 08, 2017 | 10.03 | 10.30 | 9.830 | 10.24 | 11,550 | +0.26(+2.55%) |
Aug 07, 2017 | 10.17 | 10.35 | 9.870 | 9.985 | 30,184 | -0.37(-3.53%) |
Aug 04, 2017 | 10.12 | 10.37 | 9.810 | 10.35 | 30,783 | +0.28(+2.78%) |
Aug 03, 2017 | 10.44 | 10.52 | 10.04 | 10.07 | 8,220 | -0.39(-3.73%) |
Aug 02, 2017 | 10.41 | 10.67 | 10.41 | 10.46 | 3,881 | +0.09(+0.87%) |
Aug 01, 2017 | 10.49 | 10.53 | 10.26 | 10.37 | 12,301 | -0.08(-0.77%) |
Jul 31, 2017 | 10.31 | 10.55 | 10.30 | 10.45 | 17,007 | +0.14(+1.36%) |
Jul 28, 2017 | 10.50 | 10.55 | 10.17 | 10.31 | 25,463 | -0.34(-3.19%) |
Jul 27, 2017 | 10.45 | 10.66 | 10.23 | 10.65 | 10,165 | +0.10(+0.95%) |
Jul 26, 2017 | 10.58 | 10.58 | 10.31 | 10.55 | 7,923 | -0.01(-0.09%) |
Jul 25, 2017 | 10.93 | 11.10 | 10.56 | 10.56 | 33,660 | -0.36(-3.30%) |
Jul 24, 2017 | 10.83 | 11.08 | 10.74 | 10.92 | 28,496 | +0.04(+0.37%) |
Jul 21, 2017 | 10.77 | 10.88 | 10.77 | 10.88 | 2,243 | +0.13(+1.21%) |
Jul 20, 2017 | 10.88 | 10.75 | 10.75 | 2,986 | -0.14(-1.29%) | |
Jul 19, 2017 | 10.75 | 10.90 | 10.75 | 10.89 | 8,215 | +0.07(+0.65%) |
Jul 18, 2017 | 10.87 | 10.87 | 10.60 | 10.82 | 3,773 | +0.21(+1.98%) |
Jul 17, 2017 | 10.62 | 10.84 | 10.36 | 10.61 | 29,485 | -0.09(-0.84%) |
Jul 14, 2017 | 10.84 | 10.84 | 10.43 | 10.70 | 23,532 | -0.03(-0.28%) |
Jul 13, 2017 | 10.98 | 10.98 | 10.73 | 10.73 | 27,217 | -0.25(-2.28%) |
Jul 12, 2017 | 10.88 | 11.00 | 10.80 | 10.98 | 40,102 | +0.11(+1.01%) |
Jul 11, 2017 | 10.78 | 10.99 | 10.55 | 10.87 | 55,654 | +0.08(+0.74%) |
Jul 10, 2017 | 10.69 | 10.99 | 10.57 | 10.79 | 16,964 | +0.17(+1.60%) |
Jul 07, 2017 | 10.65 | 10.73 | 10.42 | 10.62 | 10,057 | +0.18(+1.72%) |
Jul 06, 2017 | 10.52 | 10.63 | 10.20 | 10.44 | 13,480 | -0.25(-2.34%) |
Jul 05, 2017 | 10.92 | 10.94 | 10.51 | 10.69 | 10,243 | -0.21(-1.93%) |
Jul 03, 2017 | 10.87 | 10.94 | 10.85 | 10.90 | 2,925 | -0.04(-0.37%) |
Jun 30, 2017 | 10.94 | 10.98 | 10.85 | 10.94 | 6,530 | -0.02(-0.18%) |
Jun 29, 2017 | 10.88 | 11.00 | 10.64 | 10.96 | 9,068 | -0.04(-0.36%) |
Jun 28, 2017 | 10.96 | 11.00 | 10.93 | 11.00 | 2,643 | +0.00(+0.00%) |
Jun 27, 2017 | 10.99 | 11.08 | 10.99 | 11.00 | 12,955 | +0.00(+0.00%) |
Jun 26, 2017 | 10.95 | 11.08 | 10.95 | 11.00 | 7,102 | -0.02(-0.18%) |
Jun 23, 2017 | 10.80 | 11.02 | 10.80 | 11.02 | 24,006 | +0.13(+1.19%) |
Jun 22, 2017 | 10.88 | 10.89 | 10.67 | 10.89 | 3,778 | -0.03(-0.27%) |
Jun 21, 2017 | 10.98 | 10.98 | 10.70 | 10.92 | 7,361 | +0.06(+0.55%) |
Jun 20, 2017 | 10.86 | 10.96 | 10.70 | 10.86 | 4,053 | +0.21(+1.97%) |
Jun 19, 2017 | 11.01 | 11.07 | 10.65 | 10.65 | 32,556 | -0.28(-2.56%) |
Jun 16, 2017 | 10.94 | 10.94 | 10.65 | 10.93 | 13,334 | +0.02(+0.18%) |
Jun 15, 2017 | 10.50 | 10.94 | 10.50 | 10.91 | 10,663 | +0.41(+3.90%) |
Jun 14, 2017 | 10.90 | 11.02 | 10.50 | 10.50 | 30,362 | -0.50(-4.55%) |
Jun 13, 2017 | 10.82 | 11.00 | 10.64 | 11.00 | 29,920 | +0.04(+0.36%) |
Jun 12, 2017 | 10.43 | 11.28 | 10.43 | 10.96 | 16,467 | +0.57(+5.49%) |
Jun 09, 2017 | 10.46 | 10.50 | 10.12 | 10.39 | 9,041 | +0.21(+2.06%) |
Jun 08, 2017 | 9.980 | 10.42 | 9.905 | 10.18 | 38,640 | +0.18(+1.80%) |
Jun 07, 2017 | 10.00 | 10.08 | 9.730 | 10.00 | 54,688 | -0.01(-0.10%) |
Jun 06, 2017 | 9.590 | 10.20 | 9.530 | 10.01 | 13,379 | +0.41(+4.27%) |
Jun 05, 2017 | 9.640 | 9.710 | 9.460 | 9.600 | 19,586 | -0.16(-1.64%) |
Jun 02, 2017 | 9.510 | 9.985 | 9.430 | 9.760 | 16,272 | +0.25(+2.63%) |
Jun 01, 2017 | 9.481 | 9.690 | 9.480 | 9.510 | 4,443 | +0.04(+0.43%) |
May 31, 2017 | 9.555 | 9.570 | 9.450 | 9.469 | 14,027 | -0.08(-0.85%) |
May 30, 2017 | 9.450 | 9.800 | 9.430 | 9.550 | 28,854 | +0.03(+0.32%) |
May 26, 2017 | 9.840 | 9.970 | 9.500 | 9.520 | 29,047 | -0.47(-4.70%) |
May 25, 2017 | 9.920 | 10.09 | 9.459 | 9.990 | 9,462 | +0.08(+0.81%) |
May 24, 2017 | 9.830 | 9.990 | 9.588 | 9.910 | 12,676 | +0.26(+2.69%) |
May 23, 2017 | 9.690 | 9.920 | 9.550 | 9.650 | 9,829 | -0.07(-0.72%) |
May 22, 2017 | 9.350 | 9.990 | 8.550 | 9.720 | 40,385 | +0.29(+3.08%) |
May 19, 2017 | 9.620 | 9.850 | 9.310 | 9.430 | 18,273 | -0.23(-2.38%) |
May 18, 2017 | 9.800 | 9.900 | 9.350 | 9.660 | 55,486 | +0.08(+0.84%) |
May 17, 2017 | 9.920 | 10.08 | 9.160 | 9.580 | 73,454 | -0.46(-4.58%) |
May 16, 2017 | 10.07 | 10.24 | 9.490 | 10.04 | 23,430 | -0.04(-0.40%) |
May 15, 2017 | 9.920 | 10.21 | 9.515 | 10.08 | 67,486 | +0.01(+0.10%) |
May 12, 2017 | 9.770 | 10.24 | 9.650 | 10.07 | 60,618 | +0.33(+3.39%) |
May 11, 2017 | 9.430 | 10.10 | 9.231 | 9.740 | 47,309 | +0.31(+3.29%) |
May 10, 2017 | 9.150 | 9.670 | 8.946 | 9.430 | 42,597 | +0.20(+2.17%) |
May 09, 2017 | 9.030 | 9.240 | 8.680 | 9.230 | 62,055 | +0.08(+0.87%) |
May 08, 2017 | 9.100 | 9.230 | 8.695 | 9.150 | 100,101 | -0.20(-2.14%) |
May 05, 2017 | 9.080 | 9.580 | 8.270 | 9.350 | 138,562 | +0.23(+2.52%) |
May 04, 2017 | 9.950 | 10.07 | 8.665 | 9.120 | 133,847 | -1.23(-11.88%) |
May 03, 2017 | 10.92 | 11.19 | 10.22 | 10.35 | 43,045 | -0.57(-5.22%) |
May 02, 2017 | 10.87 | 11.16 | 10.83 | 10.92 | 26,110 | +0.06(+0.55%) |
May 01, 2017 | 10.72 | 11.25 | 10.69 | 10.86 | 134,121 | -0.06(-0.55%) |
Apr 28, 2017 | 10.27 | 11.06 | 10.20 | 10.92 | 117,196 | +0.60(+5.81%) |
Apr 27, 2017 | 10.17 | 10.39 | 10.14 | 10.32 | 47,059 | +0.14(+1.38%) |
Apr 26, 2017 | 10.17 | 10.43 | 9.990 | 10.18 | 61,373 | -0.04(-0.39%) |
Apr 25, 2017 | 10.06 | 10.33 | 9.986 | 10.22 | 31,664 | +0.28(+2.82%) |
Apr 24, 2017 | 9.990 | 10.46 | 9.600 | 9.940 | 47,179 | +0.17(+1.74%) |
Apr 21, 2017 | 9.450 | 9.840 | 9.286 | 9.770 | 81,645 | +0.27(+2.84%) |
Apr 20, 2017 | 9.060 | 9.500 | 9.050 | 9.500 | 59,446 | +0.46(+5.09%) |
Apr 19, 2017 | 9.110 | 9.220 | 9.040 | 9.040 | 12,728 | -0.14(-1.53%) |
Apr 18, 2017 | 9.150 | 9.230 | 8.753 | 9.180 | 45,401 | +0.02(+0.22%) |
Apr 17, 2017 | 8.710 | 9.170 | 8.710 | 9.160 | 38,194 | -0.08(-0.87%) |
Apr 13, 2017 | 9.190 | 9.240 | 8.830 | 9.240 | 17,619 | +0.03(+0.33%) |
Apr 12, 2017 | 9.320 | 9.320 | 8.920 | 9.210 | 8,333 | -0.12(-1.29%) |
Apr 11, 2017 | 8.980 | 9.420 | 8.980 | 9.330 | 39,377 | +0.25(+2.75%) |
Apr 10, 2017 | 8.700 | 9.200 | 8.620 | 9.080 | 32,751 | +0.38(+4.37%) |
Apr 07, 2017 | 8.880 | 9.000 | 8.650 | 8.700 | 60,413 | -0.23(-2.58%) |
Apr 06, 2017 | 8.460 | 8.990 | 8.450 | 8.930 | 17,999 | +0.50(+5.93%) |
Apr 05, 2017 | 8.620 | 8.790 | 8.400 | 8.430 | 17,949 | -0.17(-1.98%) |
Apr 04, 2017 | 8.890 | 9.170 | 8.490 | 8.600 | 53,880 | -0.28(-3.15%) |
Apr 03, 2017 | 9.340 | 9.340 | 8.828 | 8.880 | 134,880 | -0.22(-2.42%) |
Mar 31, 2017 | 8.677 | 9.165 | 8.470 | 9.100 | 108,318 | +0.42(+4.84%) |
Mar 30, 2017 | 8.460 | 8.710 | 8.380 | 8.680 | 15,447 | +0.15(+1.76%) |
Mar 29, 2017 | 8.510 | 8.680 | 8.200 | 8.530 | 129,891 | +0.03(+0.35%) |
Mar 28, 2017 | 8.255 | 8.670 | 7.879 | 8.500 | 162,478 | +0.26(+3.16%) |
Mar 27, 2017 | 8.080 | 8.383 | 7.840 | 8.240 | 162,680 | +0.14(+1.73%) |
Mar 24, 2017 | 7.830 | 8.100 | 7.700 | 8.100 | 159,966 | +0.22(+2.79%) |
Mar 23, 2017 | 7.870 | 8.055 | 7.770 | 7.880 | 61,330 | -0.16(-1.99%) |
Mar 22, 2017 | 8.100 | 8.140 | 7.810 | 8.040 | 77,325 | -0.10(-1.23%) |
Mar 21, 2017 | 8.060 | 8.140 | 7.710 | 8.140 | 106,094 | +0.10(+1.24%) |
Mar 20, 2017 | 8.340 | 8.460 | 7.830 | 8.040 | 59,835 | -0.24(-2.90%) |
Mar 17, 2017 | 7.850 | 8.330 | 7.800 | 8.280 | 33,414 | +0.35(+4.41%) |
Mar 16, 2017 | 7.890 | 8.010 | 7.750 | 7.930 | 26,531 | +0.05(+0.63%) |
Mar 15, 2017 | 7.870 | 7.970 | 7.620 | 7.880 | 29,691 | +0.06(+0.77%) |
Mar 14, 2017 | 7.960 | 8.000 | 7.750 | 7.820 | 19,644 | -0.16(-2.01%) |
Mar 13, 2017 | 7.800 | 8.320 | 7.590 | 7.980 | 79,246 | +0.38(+5.00%) |
Mar 10, 2017 | 7.410 | 7.761 | 7.310 | 7.600 | 71,504 | +0.39(+5.41%) |
Mar 09, 2017 | 7.070 | 7.440 | 7.070 | 7.210 | 4,962 | +0.21(+3.00%) |
Mar 08, 2017 | 7.240 | 7.356 | 6.960 | 7.000 | 37,897 | -0.30(-4.11%) |
Mar 07, 2017 | 7.450 | 7.460 | 7.230 | 7.300 | 2,349 | +0.08(+1.11%) |
Mar 06, 2017 | 7.328 | 7.328 | 7.220 | 7.220 | 13,874 | -0.12(-1.63%) |
Mar 03, 2017 | 7.370 | 7.500 | 7.251 | 7.340 | 8,476 | -0.01(-0.14%) |
Mar 02, 2017 | 6.880 | 7.350 | 6.880 | 7.350 | 29,294 | +0.45(+6.52%) |
Mar 01, 2017 | 6.857 | 7.120 | 6.730 | 6.900 | 30,350 | +0.07(+1.02%) |
Feb 28, 2017 | 6.940 | 6.940 | 6.780 | 6.830 | 2,239 | -0.05(-0.73%) |
Feb 27, 2017 | 6.820 | 7.350 | 6.820 | 6.880 | 11,723 | +0.04(+0.58%) |
Feb 24, 2017 | 6.730 | 7.020 | 6.600 | 6.840 | 13,802 | +0.19(+2.86%) |
Feb 23, 2017 | 6.670 | 6.790 | 6.630 | 6.650 | 4,412 | +0.00(+0.00%) |
Feb 22, 2017 | 6.372 | 7.010 | 6.372 | 6.650 | 70,236 | +0.18(+2.78%) |
Feb 21, 2017 | 6.591 | 6.735 | 6.360 | 6.470 | 57,812 | -0.17(-2.56%) |
Feb 17, 2017 | 6.640 | 6.640 | 6.640 | 0 | +0.04(+0.61%) | |
Feb 16, 2017 | 6.600 | 6.600 | 6.600 | 6.600 | 170 | -0.04(-0.60%) |
Feb 15, 2017 | 6.470 | 6.676 | 6.450 | 6.640 | 7,413 | +0.20(+3.11%) |
Feb 14, 2017 | 6.460 | 6.480 | 6.440 | 6.440 | 1,484 | -0.01(-0.16%) |
Feb 13, 2017 | 6.460 | 6.610 | 6.450 | 6.450 | 983 | -0.01(-0.15%) |
Feb 10, 2017 | 6.470 | 6.510 | 6.460 | 6.460 | 1,714 | +0.00(+0.00%) |
Feb 09, 2017 | 6.470 | 6.532 | 6.450 | 6.460 | 4,911 | +0.00(+0.00%) |
Feb 08, 2017 | 6.430 | 6.500 | 6.430 | 6.460 | 2,984 | +0.01(+0.16%) |
Feb 07, 2017 | 6.480 | 6.512 | 6.445 | 6.450 | 6,491 | -0.08(-1.24%) |
Feb 06, 2017 | 6.507 | 6.531 | 6.480 | 6.531 | 3,077 | +0.04(+0.63%) |
Feb 03, 2017 | 6.550 | 6.550 | 6.450 | 6.490 | 9,544 | -0.00(-0.03%) |
Feb 02, 2017 | 6.550 | 6.710 | 6.473 | 6.492 | 3,039 | -0.07(-1.04%) |
Feb 01, 2017 | 6.570 | 6.640 | 6.432 | 6.560 | 4,802 | -0.02(-0.30%) |
Jan 31, 2017 | 6.570 | 6.590 | 6.380 | 6.580 | 2,921 | -0.01(-0.15%) |
Jan 30, 2017 | 6.580 | 6.714 | 6.450 | 6.590 | 15,922 | +0.00(+0.00%) |
Jan 27, 2017 | 6.590 | 6.600 | 6.478 | 6.590 | 4,094 | +0.02(+0.30%) |
Jan 26, 2017 | 6.830 | 6.830 | 6.550 | 6.570 | 7,106 | -0.27(-3.95%) |
Jan 25, 2017 | 6.850 | 6.873 | 6.720 | 6.840 | 4,258 | +0.16(+2.40%) |
Jan 24, 2017 | 6.770 | 6.830 | 6.680 | 6.680 | 3,234 | -0.06(-0.89%) |
Jan 23, 2017 | 6.750 | 6.760 | 6.700 | 6.740 | 1,750 | -0.03(-0.44%) |
Jan 20, 2017 | 6.610 | 6.875 | 6.610 | 6.770 | 8,738 | +0.17(+2.58%) |
Jan 19, 2017 | 6.600 | 6.620 | 6.590 | 6.600 | 2,182 | -0.02(-0.30%) |
Jan 18, 2017 | 6.700 | 6.780 | 6.400 | 6.620 | 15,693 | -0.03(-0.45%) |
Jan 17, 2017 | 6.771 | 7.200 | 6.600 | 6.650 | 50,068 | -0.33(-4.73%) |
Jan 13, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.23(-3.19%) | |
Jan 12, 2017 | 7.200 | 7.220 | 7.160 | 7.210 | 674 | +0.02(+0.28%) |
Jan 11, 2017 | 7.150 | 7.281 | 7.135 | 7.190 | 5,697 | +0.02(+0.28%) |
Jan 10, 2017 | 7.310 | 7.430 | 6.940 | 7.170 | 20,613 | -0.19(-2.58%) |
Jan 09, 2017 | 7.680 | 7.680 | 7.310 | 7.360 | 4,538 | -0.22(-2.93%) |
Jan 06, 2017 | 7.790 | 7.790 | 7.582 | 7.582 | 771 | -0.16(-2.04%) |
Jan 05, 2017 | 7.720 | 7.800 | 7.650 | 7.740 | 8,284 | -0.02(-0.26%) |
Jan 04, 2017 | 7.705 | 7.770 | 7.670 | 7.760 | 1,282 | +0.06(+0.78%) |
Jan 03, 2017 | 7.510 | 7.790 | 7.510 | 7.700 | 2,702 | +0.23(+3.08%) |
Dec 30, 2016 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 7.430 | 7.460 | 7.370 | 7.460 | 1,020 | -0.01(-0.20%) |
Dec 28, 2016 | 7.680 | 7.680 | 7.390 | 7.475 | 9,933 | -0.19(-2.42%) |
Dec 27, 2016 | 7.870 | 7.870 | 7.060 | 7.660 | 68,209 | -0.21(-2.67%) |
Dec 23, 2016 | 7.870 | 7.870 | 7.870 | 0 | -0.02(-0.25%) | |
Dec 22, 2016 | 7.890 | 7.890 | 7.755 | 7.890 | 1,715 | -0.01(-0.13%) |
Dec 21, 2016 | 7.520 | 7.960 | 7.520 | 7.900 | 5,555 | +0.26(+3.40%) |
Dec 20, 2016 | 7.650 | 7.870 | 7.489 | 7.640 | 31,302 | +0.04(+0.53%) |
Dec 19, 2016 | 7.680 | 7.680 | 7.580 | 7.600 | 2,162 | -0.03(-0.39%) |
Dec 16, 2016 | 7.550 | 7.980 | 7.540 | 7.630 | 35,958 | +0.13(+1.73%) |
Dec 15, 2016 | 7.800 | 7.910 | 7.490 | 7.500 | 57,976 | -0.30(-3.85%) |
Dec 14, 2016 | 8.040 | 8.050 | 7.750 | 7.800 | 9,751 | -0.21(-2.62%) |
Dec 13, 2016 | 7.945 | 8.020 | 7.910 | 8.010 | 21,235 | +0.08(+1.01%) |
Dec 12, 2016 | 7.920 | 8.019 | 7.890 | 7.930 | 5,796 | +0.03(+0.38%) |
Dec 09, 2016 | 8.060 | 8.080 | 7.900 | 7.900 | 5,425 | -0.05(-0.63%) |
Dec 08, 2016 | 7.882 | 7.998 | 7.862 | 7.950 | 10,555 | +0.10(+1.27%) |
Dec 07, 2016 | 7.857 | 7.900 | 7.830 | 7.850 | 12,218 | +0.04(+0.51%) |
Dec 06, 2016 | 7.850 | 7.850 | 7.809 | 7.810 | 3,438 | -0.07(-0.89%) |
Dec 05, 2016 | 7.690 | 7.900 | 7.690 | 7.880 | 5,838 | +0.19(+2.47%) |
Dec 02, 2016 | 7.539 | 7.910 | 7.498 | 7.690 | 5,195 | +0.15(+1.99%) |