Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.050 | 6.200 | 6.050 | 6.150 | 71,477 | +0.00(+0.00%) |
Nov 29, 2017 | 6.500 | 6.500 | 6.100 | 6.150 | 170,263 | -0.35(-5.38%) |
Nov 28, 2017 | 6.300 | 6.600 | 6.000 | 6.500 | 385,226 | +0.15(+2.36%) |
Nov 27, 2017 | 6.700 | 6.700 | 6.300 | 6.350 | 247,893 | -0.40(-5.93%) |
Nov 24, 2017 | 6.950 | 6.995 | 6.700 | 6.750 | 177,673 | -0.15(-2.17%) |
Nov 22, 2017 | 6.850 | 6.950 | 6.650 | 6.900 | 214,960 | +0.15(+2.22%) |
Nov 21, 2017 | 6.800 | 6.950 | 6.500 | 6.750 | 472,213 | +0.08(+1.12%) |
Nov 20, 2017 | 6.450 | 6.750 | 6.300 | 6.675 | 370,773 | +0.17(+2.69%) |
Nov 17, 2017 | 6.750 | 6.750 | 6.305 | 6.500 | 319,296 | -0.05(-0.76%) |
Nov 16, 2017 | 6.000 | 6.550 | 6.000 | 6.550 | 621,312 | +0.60(+10.08%) |
Nov 15, 2017 | 6.450 | 6.471 | 5.805 | 5.950 | 260,369 | -0.30(-4.80%) |
Nov 14, 2017 | 6.250 | 6.690 | 6.000 | 6.250 | 1,093,214 | +0.30(+5.04%) |
Nov 13, 2017 | 5.600 | 6.200 | 5.550 | 5.950 | 388,906 | +0.35(+6.25%) |
Nov 10, 2017 | 5.550 | 5.700 | 5.025 | 5.600 | 495,632 | -0.10(-1.75%) |
Nov 09, 2017 | 4.950 | 6.000 | 4.950 | 5.700 | 799,374 | +0.75(+15.15%) |
Nov 08, 2017 | 4.800 | 4.980 | 4.800 | 4.950 | 130,072 | +0.15(+3.13%) |
Nov 07, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 199,842 | +0.20(+4.35%) |
Nov 06, 2017 | 4.650 | 4.675 | 4.600 | 4.600 | 96,919 | -0.08(-1.60%) |
Nov 03, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 93,103 | -0.03(-0.53%) |
Nov 02, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 98,429 | +0.05(+1.08%) |
Nov 01, 2017 | 4.850 | 4.950 | 4.550 | 4.650 | 276,642 | -0.25(-5.10%) |
Oct 31, 2017 | 5.050 | 5.150 | 4.800 | 4.900 | 191,768 | -0.20(-3.92%) |
Oct 30, 2017 | 5.100 | 5.300 | 5.000 | 5.100 | 115,078 | +0.05(+0.99%) |
Oct 27, 2017 | 5.050 | 5.150 | 5.000 | 5.050 | 71,737 | -0.05(-0.98%) |
Oct 26, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 53,483 | -0.05(-0.97%) |
Oct 25, 2017 | 5.250 | 5.300 | 5.100 | 5.150 | 74,766 | -0.10(-1.90%) |
Oct 24, 2017 | 5.000 | 5.300 | 5.000 | 5.250 | 122,443 | +0.20(+3.96%) |
Oct 23, 2017 | 5.100 | 5.150 | 5.000 | 5.050 | 121,897 | -0.10(-1.94%) |
Oct 20, 2017 | 5.200 | 5.250 | 5.100 | 5.150 | 92,082 | -0.05(-0.96%) |
Oct 19, 2017 | 5.200 | 5.300 | 5.150 | 5.200 | 70,489 | -0.05(-0.95%) |
Oct 18, 2017 | 5.350 | 5.400 | 5.200 | 5.250 | 145,179 | -0.10(-1.87%) |
Oct 17, 2017 | 5.350 | 5.500 | 5.350 | 5.350 | 65,211 | -0.05(-0.93%) |
Oct 16, 2017 | 5.600 | 5.650 | 5.400 | 5.400 | 57,885 | -0.15(-2.70%) |
Oct 13, 2017 | 5.750 | 5.800 | 5.500 | 5.550 | 77,640 | -0.25(-4.31%) |
Oct 12, 2017 | 5.650 | 5.850 | 5.550 | 5.800 | 108,320 | +0.20(+3.57%) |
Oct 11, 2017 | 5.500 | 5.600 | 5.350 | 5.600 | 112,034 | +0.15(+2.75%) |
Oct 10, 2017 | 5.200 | 5.450 | 5.200 | 5.450 | 138,366 | +0.20(+3.81%) |
Oct 09, 2017 | 5.400 | 5.450 | 5.150 | 5.250 | 104,068 | -0.10(-1.87%) |
Oct 06, 2017 | 5.000 | 5.350 | 5.000 | 5.350 | 252,926 | +0.25(+4.90%) |
Oct 05, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 246,559 | -0.05(-0.97%) |
Oct 04, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 124,378 | -0.05(-0.96%) |
Oct 03, 2017 | 5.250 | 5.325 | 5.165 | 5.200 | 163,049 | -0.10(-1.89%) |
Oct 02, 2017 | 5.400 | 5.450 | 5.100 | 5.300 | 206,705 | -0.15(-2.75%) |
Sep 29, 2017 | 5.600 | 5.700 | 5.200 | 5.450 | 182,987 | -0.15(-2.68%) |
Sep 28, 2017 | 5.600 | 5.650 | 4.100 | 5.600 | 1,463,939 | -0.05(-0.88%) |
Sep 27, 2017 | 5.750 | 5.773 | 5.650 | 5.650 | 145,736 | -0.10(-1.74%) |
Sep 26, 2017 | 5.800 | 5.900 | 5.650 | 5.750 | 137,686 | -0.05(-0.86%) |
Sep 25, 2017 | 6.000 | 6.000 | 5.800 | 5.800 | 130,930 | -0.20(-3.33%) |
Sep 22, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 80,449 | +0.10(+1.69%) |
Sep 21, 2017 | 6.100 | 6.100 | 5.850 | 5.900 | 84,037 | -0.10(-1.67%) |
Sep 20, 2017 | 5.900 | 6.000 | 5.750 | 6.000 | 127,991 | +0.15(+2.56%) |
Sep 19, 2017 | 5.950 | 5.975 | 5.750 | 5.850 | 204,152 | -0.10(-1.68%) |
Sep 18, 2017 | 6.200 | 6.200 | 5.900 | 5.950 | 185,985 | -0.20(-3.25%) |
Sep 15, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 131,273 | +0.05(+0.82%) |
Sep 14, 2017 | 6.100 | 6.200 | 6.050 | 6.100 | 155,858 | +0.00(+0.00%) |
Sep 13, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 119,178 | -0.05(-0.81%) |
Sep 12, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 75,791 | +0.10(+1.65%) |
Sep 11, 2017 | 6.200 | 6.200 | 5.950 | 6.050 | 92,596 | -0.05(-0.82%) |
Sep 08, 2017 | 6.100 | 6.100 | 6.000 | 6.100 | 66,417 | +0.05(+0.83%) |
Sep 07, 2017 | 6.050 | 6.150 | 6.000 | 6.050 | 124,618 | +0.10(+1.68%) |
Sep 06, 2017 | 6.000 | 6.000 | 5.950 | 5.950 | 36,190 | +0.00(+0.00%) |
Sep 05, 2017 | 6.000 | 6.000 | 5.850 | 5.950 | 95,195 | +0.05(+0.85%) |
Sep 01, 2017 | 5.800 | 5.900 | 5.800 | 5.900 | 108,989 | +0.10(+1.72%) |
Aug 31, 2017 | 6.000 | 6.000 | 5.800 | 5.800 | 173,830 | -0.20(-3.33%) |
Aug 30, 2017 | 6.000 | 6.050 | 5.950 | 6.000 | 99,259 | +0.00(+0.00%) |
Aug 29, 2017 | 6.050 | 6.150 | 6.000 | 6.000 | 83,196 | -0.10(-1.64%) |
Aug 28, 2017 | 6.100 | 6.150 | 6.100 | 6.100 | 68,706 | -0.05(-0.81%) |
Aug 25, 2017 | 6.200 | 6.250 | 6.150 | 6.150 | 61,517 | +0.00(+0.00%) |
Aug 24, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 110,426 | +0.15(+2.50%) |
Aug 23, 2017 | 5.850 | 6.050 | 5.700 | 6.000 | 199,402 | +0.10(+1.69%) |
Aug 22, 2017 | 5.900 | 6.019 | 5.850 | 5.900 | 123,906 | -0.05(-0.84%) |
Aug 21, 2017 | 6.250 | 6.300 | 5.900 | 5.950 | 152,407 | -0.30(-4.80%) |
Aug 18, 2017 | 6.150 | 6.350 | 6.100 | 6.250 | 197,325 | +0.00(+0.00%) |
Aug 17, 2017 | 6.350 | 6.350 | 6.200 | 6.250 | 241,433 | -0.10(-1.57%) |
Aug 16, 2017 | 6.350 | 6.500 | 6.200 | 6.350 | 221,871 | +0.10(+1.60%) |
Aug 15, 2017 | 6.200 | 6.300 | 5.950 | 6.250 | 467,927 | +0.25(+4.17%) |
Aug 14, 2017 | 6.250 | 6.250 | 5.950 | 6.000 | 296,525 | -0.25(-4.00%) |
Aug 11, 2017 | 5.550 | 6.300 | 5.550 | 6.250 | 361,659 | +0.65(+11.61%) |
Aug 10, 2017 | 5.800 | 5.831 | 5.525 | 5.600 | 315,614 | -0.25(-4.27%) |
Aug 09, 2017 | 6.150 | 6.150 | 5.750 | 5.850 | 236,767 | -0.25(-4.10%) |
Aug 08, 2017 | 6.050 | 6.300 | 5.950 | 6.100 | 375,404 | +0.25(+4.27%) |
Aug 07, 2017 | 5.900 | 6.150 | 5.750 | 5.850 | 432,025 | +0.05(+0.86%) |
Aug 04, 2017 | 5.900 | 5.750 | 5.800 | 153,699 | -0.10(-1.69%) | |
Aug 03, 2017 | 5.900 | 6.000 | 5.800 | 5.900 | 79,920 | +0.05(+0.85%) |
Aug 02, 2017 | 5.850 | 6.045 | 5.850 | 5.850 | 181,941 | +0.00(+0.00%) |
Aug 01, 2017 | 6.150 | 6.150 | 5.850 | 5.850 | 105,430 | -0.30(-4.88%) |
Jul 31, 2017 | 6.100 | 6.150 | 6.050 | 6.150 | 103,054 | +0.10(+1.65%) |
Jul 28, 2017 | 6.100 | 6.150 | 6.050 | 6.050 | 70,760 | -0.03(-0.41%) |
Jul 27, 2017 | 6.000 | 6.150 | 5.950 | 6.075 | 113,939 | +0.12(+2.10%) |
Jul 26, 2017 | 6.000 | 6.200 | 5.920 | 5.950 | 127,388 | -0.10(-1.65%) |
Jul 25, 2017 | 6.000 | 6.150 | 5.950 | 6.050 | 105,583 | +0.05(+0.83%) |
Jul 24, 2017 | 6.200 | 6.300 | 5.925 | 6.000 | 261,055 | -0.20(-3.23%) |
Jul 21, 2017 | 6.100 | 6.275 | 6.050 | 6.200 | 156,178 | +0.10(+1.64%) |
Jul 20, 2017 | 6.295 | 6.150 | 6.100 | 131,540 | -0.05(-0.81%) | |
Jul 19, 2017 | 6.550 | 6.650 | 6.050 | 6.150 | 281,039 | -0.45(-6.82%) |
Jul 18, 2017 | 6.750 | 6.850 | 6.550 | 6.600 | 152,130 | -0.05(-0.75%) |
Jul 17, 2017 | 6.700 | 6.705 | 6.650 | 6.650 | 73,579 | -0.10(-1.48%) |
Jul 14, 2017 | 6.700 | 6.750 | 6.650 | 6.750 | 180,916 | +0.05(+0.75%) |
Jul 13, 2017 | 6.700 | 6.720 | 6.650 | 6.700 | 70,678 | +0.00(+0.00%) |
Jul 12, 2017 | 6.850 | 6.850 | 6.650 | 6.700 | 101,874 | -0.05(-0.74%) |
Jul 11, 2017 | 7.000 | 7.000 | 6.650 | 6.750 | 171,010 | -0.25(-3.57%) |
Jul 10, 2017 | 7.100 | 7.100 | 6.900 | 7.000 | 162,368 | +0.00(+0.00%) |
Jul 07, 2017 | 6.750 | 7.000 | 6.650 | 7.000 | 151,044 | +0.30(+4.48%) |
Jul 06, 2017 | 6.650 | 6.800 | 6.610 | 6.700 | 83,394 | +0.00(+0.00%) |
Jul 05, 2017 | 6.800 | 6.800 | 6.650 | 6.700 | 130,854 | +0.00(+0.00%) |
Jul 03, 2017 | 6.700 | 7.050 | 6.600 | 6.700 | 302,572 | +0.15(+2.29%) |
Jun 30, 2017 | 6.250 | 6.650 | 6.200 | 6.550 | 405,456 | +0.35(+5.65%) |
Jun 29, 2017 | 6.300 | 6.325 | 6.100 | 6.200 | 94,946 | -0.15(-2.36%) |
Jun 28, 2017 | 6.200 | 6.400 | 6.200 | 6.350 | 88,404 | +0.20(+3.25%) |
Jun 27, 2017 | 6.500 | 6.500 | 6.150 | 6.150 | 129,430 | -0.35(-5.38%) |
Jun 26, 2017 | 6.500 | 6.500 | 6.400 | 6.500 | 114,745 | +0.10(+1.56%) |
Jun 23, 2017 | 6.200 | 6.400 | 6.150 | 6.400 | 125,900 | +0.20(+3.23%) |
Jun 22, 2017 | 6.150 | 6.395 | 6.100 | 6.200 | 97,497 | +0.00(+0.00%) |
Jun 21, 2017 | 6.400 | 6.500 | 6.150 | 6.200 | 240,144 | -0.20(-3.13%) |
Jun 20, 2017 | 6.350 | 6.400 | 6.325 | 6.400 | 126,353 | +0.10(+1.59%) |
Jun 19, 2017 | 6.100 | 6.325 | 6.100 | 6.300 | 118,436 | +0.25(+4.13%) |
Jun 16, 2017 | 6.250 | 6.250 | 6.000 | 6.050 | 247,340 | -0.20(-3.20%) |
Jun 15, 2017 | 6.600 | 6.650 | 6.100 | 6.250 | 193,091 | -0.35(-5.30%) |
Jun 14, 2017 | 6.500 | 6.600 | 6.400 | 6.600 | 270,867 | +0.25(+3.94%) |
Jun 13, 2017 | 6.150 | 6.500 | 6.150 | 6.350 | 303,761 | +0.20(+3.25%) |
Jun 12, 2017 | 6.250 | 6.250 | 6.000 | 6.150 | 215,470 | -0.05(-0.81%) |
Jun 09, 2017 | 6.000 | 6.250 | 5.959 | 6.200 | 290,037 | +0.20(+3.33%) |
Jun 08, 2017 | 5.900 | 6.000 | 5.850 | 6.000 | 175,518 | +0.15(+2.56%) |
Jun 07, 2017 | 5.600 | 5.850 | 5.563 | 5.850 | 95,459 | +0.20(+3.54%) |
Jun 06, 2017 | 5.650 | 5.650 | 5.550 | 5.650 | 76,229 | +0.00(+0.00%) |
Jun 05, 2017 | 5.600 | 5.700 | 5.600 | 5.650 | 72,081 | +0.00(+0.00%) |
Jun 02, 2017 | 5.700 | 5.750 | 5.550 | 5.650 | 134,484 | -0.05(-0.88%) |
Jun 01, 2017 | 5.750 | 5.850 | 5.700 | 5.700 | 91,334 | -0.05(-0.87%) |
May 31, 2017 | 5.850 | 5.900 | 5.750 | 5.750 | 116,224 | -0.10(-1.71%) |
May 30, 2017 | 5.700 | 5.850 | 5.700 | 5.850 | 124,477 | +0.05(+0.86%) |
May 26, 2017 | 5.750 | 5.800 | 5.700 | 5.800 | 84,164 | +0.00(+0.00%) |
May 25, 2017 | 5.950 | 5.950 | 5.750 | 5.800 | 127,999 | -0.15(-2.52%) |
May 24, 2017 | 5.950 | 5.950 | 5.700 | 5.950 | 132,007 | +0.05(+0.85%) |
May 23, 2017 | 5.800 | 5.900 | 5.750 | 5.900 | 124,618 | +0.10(+1.72%) |
May 22, 2017 | 5.800 | 5.900 | 5.700 | 5.800 | 175,320 | -0.05(-0.85%) |
May 19, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 113,055 | +0.05(+0.86%) |
May 18, 2017 | 5.900 | 6.000 | 5.700 | 5.800 | 212,909 | +0.00(+0.00%) |
May 17, 2017 | 5.700 | 5.850 | 5.600 | 5.800 | 557,123 | +0.20(+3.57%) |
May 16, 2017 | 5.350 | 5.750 | 5.250 | 5.600 | 416,521 | +0.20(+3.70%) |
May 15, 2017 | 5.300 | 5.500 | 5.250 | 5.400 | 169,459 | +0.12(+2.37%) |
May 12, 2017 | 5.350 | 5.350 | 5.250 | 5.275 | 193,948 | -0.07(-1.40%) |
May 11, 2017 | 6.000 | 6.000 | 5.100 | 5.350 | 519,167 | -0.30(-5.31%) |
May 10, 2017 | 5.800 | 5.850 | 5.050 | 5.650 | 417,088 | -0.15(-2.59%) |
May 09, 2017 | 5.950 | 6.100 | 5.561 | 5.800 | 462,041 | -0.15(-2.52%) |
May 08, 2017 | 5.800 | 6.200 | 5.750 | 5.950 | 257,462 | +0.10(+1.71%) |
May 05, 2017 | 5.750 | 5.850 | 5.650 | 5.850 | 149,671 | +0.05(+0.86%) |
May 04, 2017 | 5.850 | 5.850 | 5.650 | 5.800 | 81,274 | -0.05(-0.85%) |
May 03, 2017 | 5.750 | 5.900 | 5.600 | 5.850 | 179,612 | +0.10(+1.74%) |
May 02, 2017 | 5.850 | 5.916 | 5.700 | 5.750 | 109,913 | -0.10(-1.71%) |
May 01, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 123,159 | -0.05(-0.85%) |
Apr 28, 2017 | 6.050 | 6.150 | 5.700 | 5.900 | 213,999 | -0.15(-2.48%) |
Apr 27, 2017 | 6.100 | 6.150 | 6.000 | 6.050 | 116,652 | -0.10(-1.63%) |
Apr 26, 2017 | 5.800 | 6.200 | 5.700 | 6.150 | 275,790 | +0.35(+6.03%) |
Apr 25, 2017 | 5.850 | 5.900 | 5.650 | 5.800 | 175,413 | -0.10(-1.69%) |
Apr 24, 2017 | 5.950 | 5.975 | 5.650 | 5.900 | 115,478 | +0.00(+0.00%) |
Apr 21, 2017 | 5.850 | 5.950 | 5.650 | 5.900 | 204,984 | +0.05(+0.85%) |
Apr 20, 2017 | 6.050 | 6.100 | 5.550 | 5.850 | 232,938 | -0.15(-2.50%) |
Apr 19, 2017 | 5.650 | 6.100 | 5.550 | 6.000 | 313,963 | +0.35(+6.19%) |
Apr 18, 2017 | 5.650 | 5.700 | 5.600 | 5.650 | 64,771 | -0.05(-0.88%) |
Apr 17, 2017 | 5.650 | 5.755 | 5.500 | 5.700 | 156,977 | +0.10(+1.79%) |
Apr 13, 2017 | 5.750 | 5.850 | 5.600 | 5.600 | 142,369 | -0.20(-3.45%) |
Apr 12, 2017 | 5.800 | 5.950 | 5.600 | 5.800 | 199,733 | -0.05(-0.85%) |
Apr 11, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 63,357 | -0.05(-0.85%) |
Apr 10, 2017 | 6.000 | 6.018 | 5.850 | 5.900 | 194,452 | -0.05(-0.84%) |
Apr 07, 2017 | 5.950 | 6.000 | 5.750 | 5.950 | 167,865 | -0.05(-0.83%) |
Apr 06, 2017 | 5.950 | 6.000 | 5.800 | 6.000 | 144,693 | +0.10(+1.69%) |
Apr 05, 2017 | 5.700 | 5.950 | 5.600 | 5.900 | 282,697 | +0.20(+3.51%) |
Apr 04, 2017 | 5.800 | 5.850 | 5.650 | 5.700 | 245,955 | -0.20(-3.39%) |
Apr 03, 2017 | 6.150 | 6.200 | 5.900 | 5.900 | 210,337 | -0.30(-4.84%) |
Mar 31, 2017 | 6.250 | 6.304 | 6.125 | 6.200 | 132,409 | +0.05(+0.81%) |
Mar 30, 2017 | 5.900 | 6.300 | 5.850 | 6.150 | 266,328 | +0.35(+6.03%) |
Mar 29, 2017 | 5.800 | 5.845 | 5.750 | 5.800 | 196,525 | -0.05(-0.85%) |
Mar 28, 2017 | 6.000 | 6.077 | 5.800 | 5.850 | 293,748 | -0.20(-3.31%) |
Mar 27, 2017 | 6.050 | 6.175 | 6.000 | 6.050 | 189,367 | -0.10(-1.63%) |
Mar 24, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 181,353 | -0.15(-2.38%) |
Mar 23, 2017 | 6.300 | 6.800 | 6.200 | 6.300 | 314,329 | -0.05(-0.79%) |
Mar 22, 2017 | 6.150 | 6.400 | 6.100 | 6.350 | 196,468 | +0.15(+2.42%) |
Mar 21, 2017 | 6.800 | 6.800 | 6.100 | 6.200 | 627,987 | -0.65(-9.49%) |
Mar 20, 2017 | 7.150 | 7.150 | 6.800 | 6.850 | 254,346 | -0.25(-3.52%) |
Mar 17, 2017 | 6.500 | 7.100 | 6.200 | 7.100 | 921,651 | -0.10(-1.39%) |
Mar 16, 2017 | 7.100 | 7.300 | 7.050 | 7.200 | 266,629 | -0.05(-0.69%) |
Mar 15, 2017 | 7.150 | 7.300 | 7.050 | 7.250 | 163,651 | +0.05(+0.69%) |
Mar 14, 2017 | 7.650 | 7.650 | 7.050 | 7.200 | 250,981 | -0.35(-4.64%) |
Mar 13, 2017 | 7.500 | 7.619 | 7.400 | 7.550 | 270,167 | +0.20(+2.72%) |
Mar 10, 2017 | 7.250 | 7.450 | 7.200 | 7.350 | 194,046 | +0.10(+1.38%) |
Mar 09, 2017 | 6.950 | 7.250 | 6.900 | 7.250 | 167,082 | +0.25(+3.57%) |
Mar 08, 2017 | 6.950 | 7.200 | 6.900 | 7.000 | 163,518 | +0.00(+0.00%) |
Mar 07, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 184,763 | -0.20(-2.78%) |
Mar 06, 2017 | 7.600 | 7.600 | 6.900 | 7.200 | 472,073 | -0.15(-2.04%) |
Mar 03, 2017 | 6.950 | 7.800 | 6.900 | 7.350 | 674,228 | +0.45(+6.52%) |
Mar 02, 2017 | 6.950 | 7.000 | 6.700 | 6.900 | 255,509 | +0.00(+0.00%) |
Mar 01, 2017 | 6.450 | 7.000 | 6.450 | 6.900 | 530,630 | +0.45(+6.98%) |
Feb 28, 2017 | 6.650 | 6.700 | 6.300 | 6.450 | 315,170 | -0.20(-3.01%) |
Feb 27, 2017 | 6.500 | 6.650 | 6.350 | 6.650 | 559,116 | +0.35(+5.56%) |
Feb 24, 2017 | 6.000 | 6.400 | 5.650 | 6.300 | 708,474 | +0.85(+15.60%) |
Feb 23, 2017 | 5.500 | 5.600 | 5.450 | 5.450 | 209,285 | -0.10(-1.80%) |
Feb 22, 2017 | 5.500 | 5.800 | 5.500 | 5.550 | 231,047 | -0.05(-0.89%) |
Feb 21, 2017 | 5.900 | 5.900 | 5.550 | 5.600 | 311,286 | -0.35(-5.88%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.10(-1.65%) | |
Feb 16, 2017 | 5.800 | 6.050 | 5.764 | 6.050 | 235,861 | +0.30(+5.22%) |
Feb 15, 2017 | 5.650 | 5.850 | 5.645 | 5.750 | 213,264 | +0.05(+0.88%) |
Feb 14, 2017 | 5.900 | 5.932 | 5.350 | 5.700 | 718,107 | -0.20(-3.39%) |
Feb 13, 2017 | 6.300 | 6.350 | 5.900 | 5.900 | 456,196 | -0.25(-4.07%) |
Feb 10, 2017 | 5.950 | 6.345 | 5.800 | 6.150 | 453,362 | +0.30(+5.13%) |
Feb 09, 2017 | 6.050 | 6.100 | 5.550 | 5.850 | 576,168 | -0.25(-4.10%) |
Feb 08, 2017 | 6.150 | 6.150 | 6.000 | 6.100 | 177,766 | -0.05(-0.81%) |
Feb 07, 2017 | 6.150 | 6.200 | 6.100 | 6.150 | 118,570 | -0.05(-0.81%) |
Feb 06, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 84,639 | +0.05(+0.81%) |
Feb 03, 2017 | 6.200 | 6.200 | 6.150 | 6.150 | 138,319 | -0.05(-0.81%) |
Feb 02, 2017 | 6.350 | 6.400 | 6.150 | 6.200 | 143,268 | -0.10(-1.59%) |
Feb 01, 2017 | 6.200 | 6.300 | 6.198 | 6.300 | 63,666 | +0.15(+2.44%) |
Jan 31, 2017 | 6.150 | 6.450 | 6.100 | 6.150 | 127,137 | +0.00(+0.00%) |
Jan 30, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 151,356 | -0.10(-1.60%) |
Jan 27, 2017 | 6.300 | 6.300 | 6.200 | 6.250 | 94,494 | +0.05(+0.81%) |
Jan 26, 2017 | 6.200 | 6.500 | 6.150 | 6.200 | 229,265 | +0.00(+0.00%) |
Jan 25, 2017 | 6.400 | 6.439 | 6.150 | 6.200 | 378,454 | -0.20(-3.13%) |
Jan 24, 2017 | 6.450 | 6.700 | 6.400 | 6.400 | 194,954 | -0.05(-0.78%) |
Jan 23, 2017 | 6.600 | 6.600 | 6.400 | 6.450 | 192,265 | -0.05(-0.77%) |
Jan 20, 2017 | 6.550 | 6.800 | 6.450 | 6.500 | 177,014 | +0.10(+1.56%) |
Jan 19, 2017 | 6.700 | 6.750 | 6.400 | 6.400 | 196,612 | -0.35(-5.19%) |
Jan 18, 2017 | 6.750 | 6.800 | 6.525 | 6.750 | 264,925 | +0.05(+0.75%) |
Jan 17, 2017 | 6.750 | 6.850 | 6.550 | 6.700 | 451,040 | +0.20(+3.08%) |
Jan 13, 2017 | 6.500 | 6.500 | 6.500 | 0 | +0.10(+1.56%) | |
Jan 12, 2017 | 6.350 | 6.550 | 6.250 | 6.400 | 245,353 | +0.00(+0.00%) |
Jan 11, 2017 | 6.600 | 6.600 | 6.150 | 6.400 | 383,782 | -0.20(-3.03%) |
Jan 10, 2017 | 6.650 | 6.850 | 6.410 | 6.600 | 310,657 | +0.00(+0.00%) |
Jan 09, 2017 | 7.100 | 7.166 | 6.300 | 6.600 | 829,597 | -0.50(-7.04%) |
Jan 06, 2017 | 7.200 | 7.200 | 6.850 | 7.100 | 353,600 | -0.05(-0.70%) |
Jan 05, 2017 | 7.400 | 7.800 | 7.000 | 7.150 | 658,899 | -0.30(-4.03%) |
Jan 04, 2017 | 7.250 | 7.450 | 7.200 | 7.450 | 422,879 | +0.25(+3.47%) |
Jan 03, 2017 | 7.000 | 7.200 | 6.800 | 7.200 | 313,145 | +0.40(+5.88%) |
Dec 30, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.30(-4.23%) | |
Dec 29, 2016 | 7.050 | 7.174 | 7.050 | 7.100 | 254,855 | +0.05(+0.71%) |
Dec 28, 2016 | 7.250 | 7.294 | 7.050 | 7.050 | 174,697 | -0.20(-2.76%) |
Dec 27, 2016 | 7.200 | 7.450 | 7.050 | 7.250 | 236,147 | +0.10(+1.40%) |
Dec 23, 2016 | 7.150 | 7.150 | 7.150 | 0 | -0.15(-2.05%) | |
Dec 22, 2016 | 7.500 | 7.600 | 7.200 | 7.300 | 471,373 | +0.30(+4.29%) |
Dec 21, 2016 | 6.900 | 7.050 | 6.700 | 7.000 | 263,611 | +0.10(+1.45%) |
Dec 20, 2016 | 6.900 | 6.950 | 6.675 | 6.900 | 226,114 | +0.00(+0.00%) |
Dec 19, 2016 | 7.050 | 7.100 | 6.620 | 6.900 | 477,954 | -0.20(-2.82%) |
Dec 16, 2016 | 7.050 | 7.150 | 7.050 | 7.100 | 223,624 | +0.00(+0.00%) |
Dec 15, 2016 | 7.650 | 7.700 | 7.000 | 7.100 | 359,926 | -0.35(-4.70%) |
Dec 14, 2016 | 7.050 | 7.550 | 7.050 | 7.450 | 366,194 | +0.40(+5.67%) |
Dec 13, 2016 | 7.100 | 7.250 | 7.000 | 7.050 | 279,262 | -0.15(-2.08%) |
Dec 12, 2016 | 7.200 | 7.250 | 7.150 | 7.200 | 212,638 | +0.00(+0.00%) |
Dec 09, 2016 | 7.300 | 7.350 | 7.200 | 7.200 | 172,779 | -0.10(-1.37%) |
Dec 08, 2016 | 7.500 | 7.600 | 7.150 | 7.300 | 394,500 | -0.20(-2.67%) |
Dec 07, 2016 | 7.750 | 7.850 | 7.500 | 7.500 | 298,961 | -0.30(-3.85%) |
Dec 06, 2016 | 7.850 | 7.900 | 7.600 | 7.800 | 210,701 | +0.20(+2.63%) |
Dec 05, 2016 | 8.150 | 8.250 | 7.600 | 7.600 | 431,154 | -0.70(-8.43%) |
Dec 02, 2016 | 8.200 | 8.300 | 8.150 | 8.300 | 166,822 | +0.15(+1.84%) |