Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.287 | 7.965 | 7.880 | 95,922 | -0.08(-1.07%) | |
Nov 29, 2017 | 7.935 | 8.076 | 7.805 | 7.965 | 44,376 | +0.04(+0.50%) |
Nov 28, 2017 | 8.140 | 8.265 | 7.925 | 7.925 | 23,844 | -0.11(-1.43%) |
Nov 27, 2017 | 7.930 | 8.295 | 7.930 | 8.040 | 42,194 | +0.11(+1.45%) |
Nov 24, 2017 | 7.750 | 8.270 | 7.725 | 7.925 | 42,030 | -0.03(-0.38%) |
Nov 22, 2017 | 8.085 | 8.205 | 7.660 | 7.955 | 138,594 | -0.15(-1.85%) |
Nov 21, 2017 | 8.100 | 8.322 | 8.100 | 8.105 | 18,944 | +0.07(+0.89%) |
Nov 20, 2017 | 7.885 | 8.115 | 7.611 | 8.034 | 29,202 | +0.15(+1.95%) |
Nov 17, 2017 | 8.005 | 8.150 | 7.710 | 7.880 | 68,470 | -0.22(-2.66%) |
Nov 16, 2017 | 7.700 | 8.495 | 7.700 | 8.095 | 37,634 | +0.45(+5.82%) |
Nov 15, 2017 | 8.110 | 8.370 | 7.575 | 7.650 | 65,342 | -0.34(-4.26%) |
Nov 14, 2017 | 7.610 | 7.990 | 7.115 | 7.990 | 105,608 | +1.54(+23.88%) |
Nov 13, 2017 | 6.660 | 7.140 | 6.450 | 6.450 | 119,192 | -0.31(-4.59%) |
Nov 10, 2017 | 6.880 | 6.990 | 6.735 | 6.760 | 27,490 | -0.17(-2.52%) |
Nov 09, 2017 | 7.055 | 7.135 | 6.857 | 6.935 | 23,356 | -0.12(-1.70%) |
Nov 08, 2017 | 6.870 | 7.265 | 6.615 | 7.055 | 89,100 | +0.21(+2.99%) |
Nov 07, 2017 | 7.500 | 7.735 | 6.850 | 6.850 | 99,334 | -0.65(-8.67%) |
Nov 06, 2017 | 7.940 | 8.075 | 7.440 | 7.500 | 96,572 | -0.42(-5.30%) |
Nov 03, 2017 | 8.185 | 8.225 | 7.910 | 7.920 | 62,272 | -0.37(-4.41%) |
Nov 02, 2017 | 8.415 | 8.500 | 8.175 | 8.285 | 20,678 | -0.05(-0.61%) |
Nov 01, 2017 | 8.225 | 8.490 | 8.225 | 8.336 | 41,500 | +0.04(+0.43%) |
Oct 31, 2017 | 8.285 | 8.390 | 8.150 | 8.300 | 25,370 | +0.06(+0.73%) |
Oct 30, 2017 | 8.265 | 8.265 | 8.065 | 8.240 | 9,132 | -0.02(-0.24%) |
Oct 27, 2017 | 8.350 | 8.500 | 7.918 | 8.260 | 34,968 | -0.10(-1.20%) |
Oct 26, 2017 | 7.815 | 8.360 | 7.455 | 8.360 | 36,750 | +0.50(+6.43%) |
Oct 25, 2017 | 7.435 | 7.860 | 7.140 | 7.855 | 62,368 | +0.36(+4.73%) |
Oct 24, 2017 | 7.940 | 8.000 | 7.500 | 7.500 | 69,460 | -0.38(-4.82%) |
Oct 23, 2017 | 7.800 | 8.075 | 7.750 | 7.880 | 47,806 | -0.03(-0.32%) |
Oct 20, 2017 | 8.090 | 8.090 | 7.776 | 7.905 | 13,828 | -0.04(-0.44%) |
Oct 19, 2017 | 7.925 | 8.000 | 7.920 | 7.940 | 35,790 | -0.05(-0.63%) |
Oct 18, 2017 | 8.170 | 8.190 | 7.935 | 7.990 | 32,370 | -0.18(-2.20%) |
Oct 17, 2017 | 8.395 | 8.425 | 8.083 | 8.170 | 21,922 | -0.28(-3.31%) |
Oct 16, 2017 | 8.335 | 8.450 | 8.295 | 8.450 | 10,620 | +0.09(+1.14%) |
Oct 13, 2017 | 8.405 | 8.425 | 8.276 | 8.355 | 16,074 | -0.04(-0.54%) |
Oct 12, 2017 | 8.425 | 8.500 | 8.300 | 8.400 | 32,770 | -0.11(-1.23%) |
Oct 11, 2017 | 8.355 | 8.515 | 8.332 | 8.505 | 36,506 | +0.20(+2.35%) |
Oct 10, 2017 | 8.190 | 8.350 | 8.065 | 8.310 | 40,450 | +0.16(+1.96%) |
Oct 09, 2017 | 8.065 | 8.252 | 7.900 | 8.150 | 16,478 | +0.11(+1.43%) |
Oct 06, 2017 | 8.140 | 8.215 | 7.700 | 8.035 | 101,194 | -0.11(-1.35%) |
Oct 05, 2017 | 8.240 | 8.325 | 8.023 | 8.145 | 161,206 | -0.10(-1.15%) |
Oct 04, 2017 | 8.430 | 8.465 | 8.173 | 8.240 | 70,176 | -0.25(-2.94%) |
Oct 03, 2017 | 8.525 | 8.540 | 8.490 | 8.490 | 13,966 | -0.04(-0.53%) |
Oct 02, 2017 | 8.515 | 8.565 | 8.435 | 8.535 | 59,142 | +0.03(+0.35%) |
Sep 29, 2017 | 8.500 | 8.545 | 8.450 | 8.505 | 35,820 | +0.02(+0.18%) |
Sep 28, 2017 | 8.380 | 8.500 | 8.210 | 8.490 | 60,538 | +0.12(+1.43%) |
Sep 27, 2017 | 8.465 | 8.485 | 8.370 | 8.370 | 19,744 | -0.04(-0.48%) |
Sep 26, 2017 | 8.395 | 8.560 | 8.395 | 8.410 | 22,508 | +0.01(+0.12%) |
Sep 25, 2017 | 8.340 | 8.447 | 8.266 | 8.400 | 26,338 | +0.06(+0.72%) |
Sep 22, 2017 | 8.425 | 8.455 | 8.100 | 8.340 | 46,388 | -0.05(-0.66%) |
Sep 21, 2017 | 8.355 | 8.410 | 8.030 | 8.395 | 61,068 | -0.01(-0.06%) |
Sep 20, 2017 | 8.510 | 8.530 | 8.255 | 8.400 | 60,734 | -0.11(-1.29%) |
Sep 19, 2017 | 8.490 | 8.515 | 8.415 | 8.510 | 12,246 | +0.02(+0.18%) |
Sep 18, 2017 | 8.395 | 8.545 | 8.395 | 8.495 | 80,186 | +0.10(+1.19%) |
Sep 15, 2017 | 8.325 | 8.600 | 8.325 | 8.395 | 238,600 | +0.05(+0.60%) |
Sep 14, 2017 | 8.460 | 8.500 | 8.270 | 8.345 | 97,846 | +0.02(+0.24%) |
Sep 13, 2017 | 7.975 | 8.495 | 7.975 | 8.325 | 35,720 | +0.15(+1.90%) |
Sep 12, 2017 | 8.290 | 8.465 | 8.025 | 8.170 | 59,718 | -0.06(-0.73%) |
Sep 11, 2017 | 8.100 | 8.450 | 7.945 | 8.230 | 97,982 | +0.16(+1.92%) |
Sep 08, 2017 | 8.220 | 8.382 | 7.700 | 8.075 | 106,062 | -0.28(-3.35%) |
Sep 07, 2017 | 7.660 | 8.920 | 7.360 | 8.355 | 241,040 | +0.98(+13.29%) |
Sep 06, 2017 | 7.695 | 7.798 | 7.375 | 7.375 | 37,286 | -0.26(-3.47%) |
Sep 05, 2017 | 7.820 | 7.820 | 7.630 | 7.640 | 15,346 | -0.12(-1.48%) |
Sep 01, 2017 | 7.800 | 8.000 | 7.755 | 7.755 | 40,342 | +0.01(+0.19%) |
Aug 31, 2017 | 7.828 | 8.050 | 7.719 | 7.740 | 28,498 | +0.01(+0.13%) |
Aug 30, 2017 | 7.585 | 7.770 | 7.465 | 7.730 | 29,570 | -0.02(-0.26%) |
Aug 29, 2017 | 7.913 | 7.913 | 7.725 | 7.750 | 9,406 | +0.08(+0.98%) |
Aug 28, 2017 | 7.750 | 8.155 | 7.575 | 7.675 | 15,172 | -0.07(-0.90%) |
Aug 25, 2017 | 7.870 | 7.904 | 7.694 | 7.745 | 13,322 | -0.08(-0.96%) |
Aug 24, 2017 | 7.875 | 7.955 | 7.810 | 7.820 | 32,806 | -0.07(-0.89%) |
Aug 23, 2017 | 7.840 | 7.960 | 7.785 | 7.890 | 22,392 | +0.00(+0.00%) |
Aug 22, 2017 | 7.960 | 8.225 | 7.870 | 7.890 | 54,514 | -0.04(-0.57%) |
Aug 21, 2017 | 8.145 | 8.185 | 7.850 | 7.935 | 79,212 | -0.22(-2.70%) |
Aug 18, 2017 | 7.965 | 8.200 | 7.896 | 8.155 | 50,924 | +0.08(+1.05%) |
Aug 17, 2017 | 8.140 | 8.140 | 7.935 | 8.070 | 32,080 | -0.05(-0.68%) |
Aug 16, 2017 | 8.118 | 8.217 | 8.065 | 8.125 | 44,848 | +0.09(+1.06%) |
Aug 15, 2017 | 8.205 | 8.205 | 8.040 | 8.040 | 23,632 | -0.12(-1.47%) |
Aug 14, 2017 | 8.155 | 8.245 | 8.100 | 8.160 | 12,268 | +0.02(+0.25%) |
Aug 11, 2017 | 8.150 | 8.168 | 7.980 | 8.140 | 30,970 | -0.01(-0.18%) |
Aug 10, 2017 | 8.430 | 8.535 | 8.155 | 8.155 | 48,308 | -0.32(-3.78%) |
Aug 09, 2017 | 8.475 | 8.700 | 8.280 | 8.475 | 93,846 | -0.09(-1.05%) |
Aug 08, 2017 | 8.330 | 8.565 | 8.335 | 8.565 | 33,956 | +0.23(+2.76%) |
Aug 07, 2017 | 8.670 | 8.895 | 8.330 | 8.335 | 61,850 | -0.34(-3.92%) |
Aug 04, 2017 | 8.840 | 8.420 | 8.675 | 60,694 | +0.05(+0.58%) | |
Aug 03, 2017 | 9.110 | 9.110 | 8.591 | 8.625 | 70,568 | -0.59(-6.40%) |
Aug 02, 2017 | 9.390 | 9.549 | 8.974 | 9.215 | 39,450 | -0.21(-2.23%) |
Aug 01, 2017 | 9.415 | 9.470 | 9.095 | 9.425 | 64,594 | +0.02(+0.21%) |
Jul 31, 2017 | 9.590 | 9.303 | 9.405 | 55,274 | -0.07(-0.74%) | |
Jul 28, 2017 | 9.335 | 9.570 | 9.316 | 9.475 | 32,448 | +0.12(+1.23%) |
Jul 27, 2017 | 9.830 | 9.884 | 9.250 | 9.360 | 73,370 | -0.38(-3.85%) |
Jul 26, 2017 | 9.600 | 9.895 | 9.550 | 9.735 | 165,032 | +0.21(+2.20%) |
Jul 25, 2017 | 9.475 | 9.830 | 9.350 | 9.525 | 133,286 | +0.06(+0.63%) |
Jul 24, 2017 | 9.315 | 9.565 | 8.950 | 9.465 | 100,596 | +0.26(+2.82%) |
Jul 21, 2017 | 9.375 | 9.450 | 9.100 | 9.205 | 81,116 | -0.12(-1.34%) |
Jul 20, 2017 | 9.500 | 9.610 | 9.274 | 9.330 | 103,836 | -0.12(-1.32%) |
Jul 19, 2017 | 9.330 | 9.631 | 9.015 | 9.455 | 58,836 | +0.09(+0.91%) |
Jul 18, 2017 | 9.305 | 9.385 | 8.925 | 9.370 | 45,874 | +0.06(+0.70%) |
Jul 17, 2017 | 9.020 | 9.540 | 8.863 | 9.305 | 34,676 | +0.28(+3.05%) |
Jul 14, 2017 | 9.170 | 9.295 | 9.006 | 9.030 | 43,876 | -0.11(-1.20%) |
Jul 13, 2017 | 9.228 | 9.357 | 8.975 | 9.140 | 36,244 | -0.01(-0.11%) |
Jul 12, 2017 | 9.400 | 9.575 | 8.835 | 9.150 | 101,060 | -0.15(-1.67%) |
Jul 11, 2017 | 9.245 | 9.385 | 8.827 | 9.305 | 70,908 | +0.07(+0.76%) |
Jul 10, 2017 | 9.095 | 9.550 | 9.000 | 9.235 | 38,496 | +0.21(+2.33%) |
Jul 07, 2017 | 8.920 | 9.107 | 8.920 | 9.025 | 15,312 | -0.04(-0.44%) |
Jul 06, 2017 | 8.780 | 9.210 | 8.745 | 9.065 | 27,930 | +0.16(+1.80%) |
Jul 05, 2017 | 8.925 | 8.925 | 8.595 | 8.905 | 30,726 | +0.04(+0.45%) |
Jul 03, 2017 | 8.730 | 8.921 | 8.600 | 8.865 | 60,638 | +0.17(+1.90%) |
Jun 30, 2017 | 8.755 | 8.910 | 8.450 | 8.700 | 87,714 | -0.17(-1.86%) |
Jun 29, 2017 | 9.001 | 9.192 | 8.750 | 8.865 | 33,318 | -0.24(-2.64%) |
Jun 28, 2017 | 9.020 | 9.230 | 8.805 | 9.105 | 50,342 | +0.07(+0.72%) |
Jun 27, 2017 | 9.160 | 9.950 | 9.030 | 9.040 | 128,290 | -0.12(-1.36%) |
Jun 26, 2017 | 9.432 | 9.530 | 8.805 | 9.165 | 90,700 | -0.07(-0.70%) |
Jun 23, 2017 | 9.285 | 8.455 | 9.230 | 143,594 | +0.85(+10.08%) | |
Jun 22, 2017 | 8.750 | 9.120 | 8.385 | 8.385 | 105,928 | -0.36(-4.06%) |
Jun 21, 2017 | 9.525 | 9.550 | 8.735 | 8.740 | 79,968 | -0.42(-4.64%) |
Jun 20, 2017 | 9.490 | 9.985 | 9.055 | 9.165 | 17,554 | -0.29(-3.07%) |
Jun 19, 2017 | 8.865 | 9.965 | 8.815 | 9.455 | 147,576 | +0.64(+7.26%) |
Jun 16, 2017 | 8.625 | 8.880 | 8.569 | 8.815 | 63,046 | +0.19(+2.20%) |
Jun 15, 2017 | 8.720 | 8.894 | 8.385 | 8.625 | 83,448 | -0.28(-3.09%) |
Jun 14, 2017 | 8.755 | 9.095 | 8.519 | 8.900 | 42,198 | +0.13(+1.48%) |
Jun 13, 2017 | 8.645 | 8.860 | 8.455 | 8.770 | 26,812 | +0.17(+1.98%) |
Jun 12, 2017 | 8.435 | 8.767 | 8.300 | 8.600 | 96,148 | +0.17(+2.02%) |
Jun 09, 2017 | 8.560 | 8.915 | 8.360 | 8.430 | 59,050 | -0.12(-1.40%) |
Jun 08, 2017 | 8.275 | 8.740 | 8.246 | 8.550 | 48,858 | +0.17(+1.97%) |
Jun 07, 2017 | 8.555 | 8.630 | 8.135 | 8.385 | 44,874 | -0.16(-1.87%) |
Jun 06, 2017 | 8.860 | 9.070 | 8.465 | 8.545 | 34,032 | -0.36(-3.99%) |
Jun 05, 2017 | 8.765 | 8.930 | 8.765 | 8.900 | 22,752 | +0.08(+0.91%) |
Jun 02, 2017 | 8.915 | 9.070 | 8.598 | 8.820 | 95,374 | -0.07(-0.79%) |
Jun 01, 2017 | 8.840 | 8.980 | 8.530 | 8.890 | 103,146 | +0.13(+1.54%) |
May 31, 2017 | 8.780 | 9.035 | 8.727 | 8.755 | 25,794 | -0.08(-0.96%) |
May 30, 2017 | 9.005 | 9.005 | 8.562 | 8.840 | 39,966 | -0.17(-1.89%) |
May 26, 2017 | 9.045 | 9.135 | 8.840 | 9.010 | 16,604 | -0.04(-0.39%) |
May 25, 2017 | 8.830 | 9.220 | 8.820 | 9.045 | 57,100 | +0.29(+3.25%) |
May 24, 2017 | 8.500 | 9.010 | 8.275 | 8.760 | 78,716 | +0.28(+3.24%) |
May 23, 2017 | 9.075 | 9.250 | 8.250 | 8.485 | 234,114 | -0.59(-6.50%) |
May 22, 2017 | 9.190 | 9.350 | 8.240 | 9.075 | 215,428 | -0.38(-4.02%) |
May 19, 2017 | 9.000 | 9.465 | 8.977 | 9.455 | 64,460 | +0.58(+6.54%) |
May 18, 2017 | 8.950 | 9.360 | 8.805 | 8.875 | 114,198 | -0.23(-2.58%) |
May 17, 2017 | 10.12 | 10.12 | 8.910 | 9.110 | 145,738 | -1.04(-10.25%) |
May 16, 2017 | 10.38 | 10.65 | 10.05 | 10.15 | 144,550 | -0.22(-2.17%) |
May 15, 2017 | 10.15 | 10.93 | 10.10 | 10.38 | 121,324 | +0.30(+2.98%) |
May 12, 2017 | 9.540 | 10.32 | 9.024 | 10.07 | 214,904 | +0.45(+4.68%) |
May 11, 2017 | 9.390 | 9.895 | 8.345 | 9.625 | 406,154 | -1.38(-12.58%) |
May 10, 2017 | 11.80 | 12.07 | 10.80 | 11.01 | 205,910 | -0.77(-6.50%) |
May 09, 2017 | 11.12 | 11.95 | 10.88 | 11.78 | 302,680 | +0.73(+6.61%) |
May 08, 2017 | 10.60 | 11.39 | 10.43 | 11.04 | 201,552 | +0.39(+3.71%) |
May 05, 2017 | 10.19 | 10.82 | 9.847 | 10.65 | 93,216 | +0.30(+2.90%) |
May 04, 2017 | 10.70 | 10.88 | 9.985 | 10.35 | 103,140 | -0.25(-2.36%) |
May 03, 2017 | 9.550 | 10.88 | 9.500 | 10.60 | 289,488 | +0.95(+9.79%) |
May 02, 2017 | 9.800 | 10.12 | 9.223 | 9.655 | 145,052 | -0.12(-1.28%) |
May 01, 2017 | 8.330 | 9.904 | 8.325 | 9.780 | 203,104 | +1.43(+17.20%) |
Apr 28, 2017 | 8.185 | 8.363 | 7.820 | 8.345 | 31,490 | +0.07(+0.79%) |
Apr 27, 2017 | 8.110 | 8.280 | 7.750 | 8.280 | 37,890 | +0.14(+1.78%) |
Apr 26, 2017 | 8.160 | 8.160 | 8.000 | 8.135 | 17,790 | -0.05(-0.61%) |
Apr 25, 2017 | 7.750 | 8.200 | 7.720 | 8.185 | 78,526 | +0.47(+6.02%) |
Apr 24, 2017 | 7.610 | 7.823 | 7.520 | 7.720 | 57,866 | +0.21(+2.73%) |
Apr 21, 2017 | 7.667 | 7.700 | 7.505 | 7.515 | 14,702 | -0.14(-1.76%) |
Apr 20, 2017 | 7.441 | 7.740 | 7.441 | 7.650 | 70,622 | +0.25(+3.31%) |
Apr 19, 2017 | 7.430 | 7.496 | 7.265 | 7.405 | 91,204 | -0.01(-0.20%) |
Apr 18, 2017 | 7.300 | 7.485 | 7.180 | 7.420 | 76,204 | +0.04(+0.47%) |
Apr 17, 2017 | 7.090 | 7.425 | 7.080 | 7.385 | 34,378 | +0.23(+3.29%) |
Apr 13, 2017 | 7.185 | 7.215 | 7.075 | 7.150 | 18,148 | -0.09(-1.31%) |
Apr 12, 2017 | 7.110 | 7.245 | 7.110 | 7.245 | 13,010 | +0.02(+0.28%) |
Apr 11, 2017 | 7.230 | 7.430 | 7.165 | 7.225 | 51,988 | -0.02(-0.28%) |
Apr 10, 2017 | 7.195 | 7.275 | 7.130 | 7.245 | 27,434 | +0.07(+0.91%) |
Apr 07, 2017 | 7.211 | 7.375 | 7.180 | 7.180 | 62,506 | -0.12(-1.71%) |
Apr 06, 2017 | 7.240 | 7.370 | 7.175 | 7.305 | 39,374 | +0.13(+1.81%) |
Apr 05, 2017 | 7.385 | 7.585 | 7.175 | 7.175 | 35,752 | -0.02(-0.21%) |
Apr 04, 2017 | 7.443 | 7.470 | 7.115 | 7.190 | 23,844 | -0.17(-2.31%) |
Apr 03, 2017 | 7.495 | 7.685 | 7.355 | 7.360 | 33,418 | -0.17(-2.26%) |
Mar 31, 2017 | 7.471 | 7.600 | 7.385 | 7.530 | 26,620 | -0.01(-0.13%) |
Mar 30, 2017 | 7.570 | 7.575 | 7.425 | 7.540 | 11,576 | +0.05(+0.73%) |
Mar 29, 2017 | 7.330 | 7.553 | 7.250 | 7.485 | 63,896 | +0.16(+2.18%) |
Mar 28, 2017 | 7.555 | 7.700 | 7.258 | 7.325 | 66,590 | -0.38(-4.87%) |
Mar 27, 2017 | 7.645 | 7.700 | 7.645 | 7.700 | 7,436 | +0.15(+1.92%) |
Mar 24, 2017 | 7.770 | 7.770 | 7.555 | 7.555 | 6,104 | -0.02(-0.26%) |
Mar 23, 2017 | 7.415 | 7.845 | 7.415 | 7.575 | 49,826 | -0.16(-2.07%) |
Mar 22, 2017 | 7.650 | 7.750 | 7.460 | 7.735 | 21,984 | +0.01(+0.13%) |
Mar 21, 2017 | 7.800 | 7.800 | 7.410 | 7.725 | 35,968 | -0.08(-0.96%) |
Mar 20, 2017 | 7.600 | 7.845 | 7.370 | 7.800 | 75,340 | +0.22(+2.90%) |
Mar 17, 2017 | 7.550 | 7.640 | 7.550 | 7.580 | 12,226 | -0.04(-0.52%) |
Mar 16, 2017 | 7.635 | 7.890 | 7.555 | 7.620 | 38,324 | +0.00(+0.00%) |
Mar 15, 2017 | 7.520 | 7.675 | 7.520 | 7.620 | 46,758 | -0.05(-0.65%) |
Mar 14, 2017 | 7.740 | 7.850 | 7.535 | 7.670 | 41,656 | -0.08(-1.03%) |
Mar 13, 2017 | 7.550 | 7.933 | 7.550 | 7.750 | 149,936 | +0.28(+3.68%) |
Mar 10, 2017 | 7.300 | 7.605 | 7.300 | 7.475 | 199,238 | +0.24(+3.32%) |
Mar 09, 2017 | 7.405 | 7.405 | 7.175 | 7.235 | 51,754 | -0.13(-1.83%) |
Mar 08, 2017 | 7.570 | 7.570 | 7.085 | 7.370 | 84,312 | +0.01(+0.20%) |
Mar 07, 2017 | 7.463 | 7.570 | 7.355 | 7.355 | 36,522 | -0.15(-2.06%) |
Mar 06, 2017 | 7.540 | 7.575 | 7.305 | 7.510 | 56,212 | -0.08(-0.99%) |
Mar 03, 2017 | 7.760 | 7.885 | 7.585 | 7.585 | 18,936 | -0.12(-1.49%) |
Mar 02, 2017 | 7.645 | 7.850 | 7.325 | 7.700 | 27,766 | +0.11(+1.45%) |
Mar 01, 2017 | 7.780 | 7.955 | 7.535 | 7.590 | 26,966 | -0.16(-2.06%) |
Feb 28, 2017 | 7.770 | 8.105 | 7.630 | 7.750 | 56,042 | -0.18(-2.27%) |
Feb 27, 2017 | 7.995 | 7.995 | 7.755 | 7.930 | 52,936 | -0.00(-0.03%) |
Feb 24, 2017 | 7.810 | 8.228 | 7.765 | 7.933 | 53,858 | +0.08(+1.05%) |
Feb 23, 2017 | 7.810 | 7.965 | 7.700 | 7.850 | 25,374 | +0.01(+0.19%) |
Feb 22, 2017 | 7.700 | 7.920 | 7.540 | 7.835 | 145,824 | +0.29(+3.77%) |
Feb 21, 2017 | 7.380 | 7.752 | 7.375 | 7.550 | 90,186 | +0.21(+2.86%) |
Feb 17, 2017 | 7.340 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | |
Feb 16, 2017 | 7.340 | 7.385 | 7.125 | 7.250 | 77,998 | -0.01(-0.14%) |
Feb 15, 2017 | 7.440 | 7.475 | 7.185 | 7.260 | 44,954 | -0.15(-2.06%) |
Feb 14, 2017 | 7.115 | 7.470 | 7.050 | 7.413 | 134,960 | +0.24(+3.38%) |
Feb 13, 2017 | 7.045 | 7.360 | 7.015 | 7.170 | 71,616 | +0.21(+3.09%) |
Feb 10, 2017 | 6.925 | 7.100 | 6.900 | 6.955 | 68,906 | +0.04(+0.65%) |
Feb 09, 2017 | 7.210 | 7.410 | 6.900 | 6.910 | 313,064 | +0.90(+14.98%) |
Feb 08, 2017 | 5.905 | 6.152 | 5.875 | 6.010 | 55,188 | -0.04(-0.66%) |
Feb 07, 2017 | 6.050 | 6.140 | 6.030 | 6.050 | 56,668 | -0.06(-0.90%) |
Feb 06, 2017 | 6.245 | 6.504 | 6.015 | 6.105 | 47,470 | -0.07(-1.21%) |
Feb 03, 2017 | 6.335 | 6.426 | 6.180 | 6.180 | 34,262 | -0.16(-2.45%) |
Feb 02, 2017 | 6.380 | 6.565 | 6.335 | 6.335 | 18,922 | +0.03(+0.48%) |
Feb 01, 2017 | 6.035 | 6.765 | 5.990 | 6.305 | 14,744 | -0.08(-1.25%) |
Jan 31, 2017 | 6.300 | 6.560 | 6.275 | 6.385 | 21,764 | +0.11(+1.75%) |
Jan 30, 2017 | 6.430 | 6.430 | 6.100 | 6.275 | 15,842 | -0.18(-2.86%) |
Jan 27, 2017 | 6.530 | 6.697 | 6.460 | 6.460 | 85,066 | -0.37(-5.35%) |
Jan 26, 2017 | 6.465 | 6.870 | 6.465 | 6.825 | 150,696 | +0.58(+9.20%) |
Jan 25, 2017 | 6.225 | 6.450 | 6.225 | 6.250 | 21,482 | +0.08(+1.30%) |
Jan 24, 2017 | 6.290 | 6.500 | 6.125 | 6.170 | 66,150 | +1.00(+19.23%) |
Jan 23, 2017 | 6.800 | 6.800 | 5.175 | 5.175 | 54,756 | -1.58(-23.33%) |
Jan 20, 2017 | 6.835 | 6.880 | 6.670 | 6.750 | 5,288 | -0.15(-2.17%) |
Jan 19, 2017 | 6.705 | 6.900 | 6.684 | 6.900 | 17,696 | -0.04(-0.52%) |
Jan 18, 2017 | 6.675 | 6.936 | 6.558 | 6.936 | 3,856 | +0.23(+3.45%) |
Jan 17, 2017 | 6.630 | 6.750 | 6.575 | 6.705 | 6,736 | -0.17(-2.47%) |
Jan 13, 2017 | 6.875 | 6.875 | 6.875 | 0 | +0.03(+0.36%) | |
Jan 12, 2017 | 6.550 | 6.850 | 6.550 | 6.850 | 8,228 | -0.05(-0.72%) |
Jan 11, 2017 | 6.725 | 6.900 | 6.695 | 6.900 | 13,618 | +0.19(+2.90%) |
Jan 10, 2017 | 6.755 | 6.885 | 6.700 | 6.705 | 18,168 | -0.14(-2.08%) |
Jan 09, 2017 | 6.705 | 6.899 | 6.695 | 6.848 | 3,650 | +0.15(+2.28%) |
Jan 06, 2017 | 6.770 | 6.930 | 6.690 | 6.695 | 4,080 | -0.07(-1.07%) |
Jan 05, 2017 | 6.680 | 6.910 | 6.675 | 6.768 | 6,654 | +0.08(+1.16%) |
Jan 04, 2017 | 6.945 | 6.945 | 6.690 | 6.690 | 5,378 | -0.16(-2.34%) |
Jan 03, 2017 | 6.995 | 6.995 | 6.736 | 6.850 | 9,472 | -0.07(-0.94%) |
Dec 30, 2016 | 6.915 | 6.915 | 6.915 | 0 | +0.26(+3.98%) | |
Dec 29, 2016 | 7.080 | 7.080 | 6.610 | 6.650 | 19,066 | -0.45(-6.34%) |
Dec 28, 2016 | 6.730 | 7.100 | 6.625 | 7.100 | 18,692 | +0.40(+6.05%) |
Dec 27, 2016 | 6.925 | 7.000 | 6.645 | 6.695 | 26,034 | -0.27(-3.88%) |
Dec 23, 2016 | 6.965 | 6.965 | 6.965 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 7.045 | 7.045 | 6.772 | 6.935 | 16,046 | -0.11(-1.53%) |
Dec 21, 2016 | 6.905 | 7.100 | 6.575 | 7.043 | 19,382 | +0.14(+1.99%) |
Dec 20, 2016 | 6.995 | 7.015 | 6.486 | 6.905 | 36,906 | -0.04(-0.50%) |
Dec 19, 2016 | 6.990 | 7.275 | 6.940 | 6.940 | 45,754 | -0.07(-0.96%) |
Dec 16, 2016 | 6.910 | 7.110 | 6.487 | 7.008 | 25,976 | +0.06(+0.83%) |
Dec 15, 2016 | 6.995 | 7.037 | 5.980 | 6.950 | 31,668 | +0.23(+3.35%) |
Dec 14, 2016 | 6.910 | 7.190 | 6.705 | 6.725 | 24,108 | -0.33(-4.75%) |
Dec 13, 2016 | 7.260 | 7.419 | 6.755 | 7.060 | 41,278 | -0.27(-3.72%) |
Dec 12, 2016 | 7.440 | 7.465 | 6.605 | 7.332 | 55,302 | -0.14(-1.84%) |
Dec 09, 2016 | 6.910 | 7.585 | 6.845 | 7.470 | 132,654 | +0.63(+9.21%) |
Dec 08, 2016 | 6.655 | 7.075 | 6.655 | 6.840 | 58,846 | +0.16(+2.40%) |
Dec 07, 2016 | 6.625 | 6.962 | 6.625 | 6.680 | 39,922 | +0.06(+0.98%) |
Dec 06, 2016 | 6.670 | 7.280 | 6.425 | 6.615 | 115,566 | -0.06(-0.97%) |
Dec 05, 2016 | 6.490 | 6.725 | 6.390 | 6.680 | 20,234 | +0.19(+2.93%) |
Dec 02, 2016 | 6.375 | 6.640 | 6.316 | 6.490 | 18,772 | +0.17(+2.61%) |