Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.861 | 6.868 | 6.798 | 6.798 | 11,753 | -0.06(-0.92%) |
Nov 29, 2017 | 6.778 | 6.884 | 6.778 | 6.861 | 23,897 | +0.15(+2.28%) |
Nov 28, 2017 | 6.761 | 6.778 | 6.698 | 6.708 | 24,469 | +0.14(+2.18%) |
Nov 27, 2017 | 6.738 | 6.808 | 6.512 | 6.565 | 36,746 | +0.42(+6.81%) |
Nov 24, 2017 | 6.147 | 6.147 | 6.147 | 6.147 | 376 | +0.09(+1.45%) |
Nov 22, 2017 | 6.147 | 6.147 | 5.947 | 6.059 | 53,787 | -0.09(-1.43%) |
Nov 21, 2017 | 6.003 | 6.147 | 6.003 | 6.147 | 19,644 | +0.23(+3.93%) |
Nov 20, 2017 | 5.922 | 5.922 | 5.914 | 5.914 | 4,514 | +0.07(+1.14%) |
Nov 17, 2017 | 5.814 | 5.848 | 5.728 | 5.848 | 5,604 | +0.13(+2.33%) |
Nov 15, 2017 | 5.715 | 5.715 | 5.715 | 0 | -0.02(-0.29%) | |
Nov 13, 2017 | 5.731 | 5.731 | 5.731 | 9 | -0.05(-0.78%) | |
Nov 10, 2017 | 5.777 | 5.777 | 5.777 | 5.777 | 334 | -0.13(-2.21%) |
Nov 09, 2017 | 6.000 | 6.000 | 5.824 | 5.907 | 10,329 | -0.08(-1.39%) |
Nov 08, 2017 | 5.844 | 6.496 | 5.844 | 5.990 | 8,683 | +0.23(+3.92%) |
Nov 06, 2017 | 5.765 | 5.765 | 5.765 | 150 | +0.28(+5.15%) | |
Nov 03, 2017 | 5.898 | 5.898 | 5.482 | 5.482 | 1,625 | -0.05(-0.84%) |
Nov 02, 2017 | 5.781 | 5.781 | 5.515 | 5.529 | 2,802 | -0.06(-1.13%) |
Nov 01, 2017 | 5.662 | 5.665 | 5.592 | 5.592 | 5,417 | -0.20(-3.52%) |
Oct 31, 2017 | 5.738 | 5.824 | 5.738 | 5.796 | 3,921 | -0.02(-0.32%) |
Oct 30, 2017 | 5.814 | 5.814 | 5.814 | 5.814 | 1,203 | +0.13(+2.34%) |
Oct 27, 2017 | 5.642 | 5.681 | 5.575 | 5.681 | 3,340 | +0.11(+1.91%) |
Oct 26, 2017 | 5.575 | 5.575 | 5.575 | 5.575 | 1,363 | +0.31(+5.87%) |
Oct 25, 2017 | 5.452 | 5.452 | 5.206 | 5.266 | 5,733 | -0.33(-5.93%) |
Oct 23, 2017 | 5.598 | 5.598 | 5.598 | 186 | +0.00(+0.00%) | |
Oct 20, 2017 | 5.598 | 5.598 | 5.598 | 5.598 | 1,206 | +0.02(+0.39%) |
Oct 16, 2017 | 5.577 | 5.577 | 5.577 | 180 | -0.21(-3.64%) | |
Oct 11, 2017 | 5.788 | 5.788 | 5.788 | 12 | +0.22(+4.00%) | |
Oct 10, 2017 | 5.565 | 5.565 | 5.565 | 5.565 | 589 | -0.08(-1.36%) |
Oct 04, 2017 | 5.642 | 5.642 | 5.642 | 300 | +0.19(+3.54%) | |
Oct 03, 2017 | 5.544 | 5.578 | 5.416 | 5.449 | 3,912 | -0.15(-2.67%) |
Oct 02, 2017 | 5.598 | 5.598 | 5.598 | 5.598 | 1,649 | +0.32(+6.11%) |
Sep 29, 2017 | 5.399 | 5.501 | 5.276 | 5.276 | 3,662 | -0.19(-3.52%) |
Sep 28, 2017 | 5.474 | 5.751 | 5.469 | 5.469 | 5,598 | -0.15(-2.66%) |
Sep 27, 2017 | 5.618 | 5.618 | 5.618 | 5.618 | 1,246 | -0.00(-0.06%) |
Sep 26, 2017 | 5.748 | 5.751 | 5.615 | 5.622 | 3,551 | +0.07(+1.20%) |
Sep 22, 2017 | 5.555 | 150 | -0.03(-0.48%) | |||
Sep 21, 2017 | 5.748 | 5.748 | 5.582 | 5.582 | 3,897 | +0.08(+1.51%) |
Sep 20, 2017 | 5.648 | 5.648 | 5.499 | 5.499 | 2,332 | -0.13(-2.39%) |
Sep 19, 2017 | 5.681 | 5.681 | 5.633 | 5.633 | 1,920 | -0.08(-1.37%) |
Sep 18, 2017 | 5.711 | 5.711 | 5.711 | 5.711 | 604 | +0.33(+6.11%) |
Sep 15, 2017 | 5.371 | 5.382 | 5.371 | 5.382 | 680 | -0.29(-5.08%) |
Sep 14, 2017 | 5.565 | 5.681 | 5.565 | 5.671 | 7,223 | +0.13(+2.26%) |
Sep 13, 2017 | 5.545 | 5.545 | 5.545 | 5.545 | 872 | +0.04(+0.66%) |
Sep 12, 2017 | 5.482 | 5.540 | 5.482 | 5.509 | 3,894 | -0.06(-1.01%) |
Sep 11, 2017 | 5.499 | 5.605 | 5.499 | 5.565 | 2,320 | +0.02(+0.42%) |
Sep 08, 2017 | 5.784 | 5.784 | 5.542 | 5.542 | 6,064 | -0.11(-1.88%) |
Sep 07, 2017 | 5.698 | 5.748 | 5.648 | 5.648 | 1,565 | +0.08(+1.37%) |
Sep 06, 2017 | 5.319 | 5.572 | 5.250 | 5.572 | 17,315 | +0.49(+9.61%) |
Sep 05, 2017 | 5.083 | 5.083 | 5.083 | 5.083 | 4,276 | +0.38(+8.01%) |
Sep 01, 2017 | 4.677 | 4.677 | 4.677 | 4.706 | 1,896 | -0.04(-0.82%) |
Aug 30, 2017 | 4.745 | 93 | +0.29(+6.51%) | |||
Aug 29, 2017 | 4.455 | 4.455 | 4.455 | 4.455 | 349 | -0.10(-2.09%) |
Aug 28, 2017 | 4.382 | 4.727 | 4.316 | 4.551 | 10,835 | +0.08(+1.68%) |
Aug 21, 2017 | 4.475 | 4.475 | 4.475 | 0 | -0.17(-3.58%) | |
Aug 17, 2017 | 4.642 | 6 | -0.01(-0.14%) | |||
Aug 15, 2017 | 4.648 | 111 | -0.11(-2.25%) | |||
Aug 14, 2017 | 4.479 | 4.784 | 4.479 | 4.755 | 11,668 | +0.36(+8.10%) |
Aug 11, 2017 | 4.326 | 4.402 | 4.326 | 4.399 | 4,713 | -0.07(-1.63%) |
Aug 09, 2017 | 4.472 | 3 | -0.01(-0.22%) | |||
Aug 08, 2017 | 4.652 | 4.652 | 4.372 | 4.482 | 4,942 | -0.27(-5.66%) |
Aug 03, 2017 | 4.751 | 57 | +0.28(+6.32%) | |||
Jul 28, 2017 | 4.469 | 4.469 | 4.469 | 0 | -0.18(-3.93%) | |
Jul 27, 2017 | 4.652 | 4.652 | 4.652 | 4.652 | 2,022 | -0.05(-0.97%) |
Jul 26, 2017 | 4.768 | 4.768 | 4.697 | 4.697 | 1,872 | -0.19(-3.90%) |
Jul 25, 2017 | 4.562 | 4.887 | 4.542 | 4.887 | 1,733 | +0.28(+6.06%) |
Jul 24, 2017 | 4.529 | 4.608 | 4.529 | 4.608 | 4,006 | +0.27(+6.28%) |
Jul 20, 2017 | 4.336 | 4.336 | 4.336 | 0 | -0.11(-2.54%) | |
Jul 18, 2017 | 4.449 | 4.449 | 4.449 | 0 | +0.03(+0.60%) | |
Jul 17, 2017 | 4.436 | 4.766 | 4.422 | 4.422 | 6,997 | +0.00(+0.00%) |
Jul 10, 2017 | 4.422 | 276 | -0.06(-1.27%) | |||
Jul 05, 2017 | 4.479 | 4.479 | 4.479 | 0 | -0.01(-0.14%) | |
Jul 03, 2017 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 4.485 | 4.485 | 4.485 | 0 | +0.20(+4.73%) | |
Jun 27, 2017 | 4.283 | 30 | +0.01(+0.19%) | |||
Jun 26, 2017 | 4.250 | 4.274 | 4.250 | 4.274 | 1,459 | -0.14(-3.10%) |
Jun 23, 2017 | 4.575 | 4.575 | 4.402 | 4.411 | 4,433 | -0.12(-2.74%) |
Jun 21, 2017 | 4.535 | 3 | -0.04(-0.83%) | |||
Jun 19, 2017 | 4.573 | 156 | -0.08(-1.68%) | |||
Jun 16, 2017 | 4.485 | 5.316 | 4.485 | 4.652 | 39,566 | +0.37(+8.53%) |
Jun 15, 2017 | 4.243 | 4.286 | 4.243 | 4.286 | 3,310 | +0.08(+1.82%) |
Jun 14, 2017 | 4.210 | 4.213 | 4.210 | 4.210 | 10,943 | +0.04(+0.96%) |
Jun 13, 2017 | 4.170 | 4.170 | 4.170 | 4.170 | 601 | +0.02(+0.40%) |
Jun 12, 2017 | 4.286 | 4.286 | 4.030 | 4.153 | 10,179 | -0.30(-6.72%) |
Jun 08, 2017 | 4.452 | 219 | -0.00(-0.00%) | |||
Jun 07, 2017 | 4.452 | 4.452 | 4.452 | 4.452 | 610 | -0.03(-0.66%) |
Jun 06, 2017 | 4.452 | 4.485 | 4.406 | 4.482 | 3,593 | +0.14(+3.13%) |
Jun 05, 2017 | 4.436 | 4.469 | 4.326 | 4.346 | 12,842 | -0.11(-2.47%) |
Jun 02, 2017 | 4.456 | 4.456 | 4.456 | 4.456 | 511 | -0.03(-0.76%) |
May 31, 2017 | 4.490 | 201 | +0.00(+0.10%) | |||
May 30, 2017 | 4.352 | 4.485 | 4.352 | 4.485 | 4,671 | +0.21(+4.89%) |
May 26, 2017 | 4.313 | 4.313 | 4.276 | 4.276 | 3,006 | +0.00(+0.00%) |
May 25, 2017 | 4.366 | 4.366 | 4.267 | 4.276 | 3,337 | -0.03(-0.77%) |
May 24, 2017 | 4.279 | 4.319 | 4.265 | 4.309 | 7,163 | +0.06(+1.33%) |
May 23, 2017 | 4.146 | 4.253 | 4.146 | 4.253 | 1,914 | +0.24(+6.09%) |
May 19, 2017 | 4.009 | 343 | -0.01(-0.21%) | |||
May 18, 2017 | 4.030 | 4.030 | 4.017 | 4.017 | 1,929 | -0.07(-1.71%) |
May 17, 2017 | 4.080 | 4.107 | 4.080 | 4.087 | 3,048 | -0.02(-0.49%) |
May 12, 2017 | 4.107 | 4.107 | 4.107 | 0 | +0.02(+0.49%) | |
May 11, 2017 | 4.107 | 4.107 | 4.087 | 4.087 | 4,668 | -0.02(-0.52%) |
May 10, 2017 | 4.196 | 4.196 | 4.108 | 4.108 | 4,002 | -0.09(-2.26%) |
May 09, 2017 | 4.146 | 4.203 | 4.146 | 4.203 | 1,089 | -0.02(-0.47%) |
May 08, 2017 | 4.259 | 4.259 | 4.223 | 4.223 | 2,678 | -0.00(-0.08%) |
May 05, 2017 | 4.279 | 4.279 | 4.226 | 4.226 | 1,182 | +0.07(+1.76%) |
May 03, 2017 | 4.153 | 6 | +0.12(+3.05%) | |||
May 02, 2017 | 4.030 | 4.030 | 4.030 | 4.030 | 1,595 | +0.01(+0.25%) |
May 01, 2017 | 4.020 | 4.020 | 4.007 | 4.020 | 4,213 | +0.03(+0.75%) |
Apr 28, 2017 | 3.990 | 3.990 | 3.990 | 3.990 | 1,158 | +0.00(+0.08%) |
Apr 27, 2017 | 4.034 | 4.087 | 3.984 | 3.987 | 10,985 | +0.07(+1.87%) |
Apr 26, 2017 | 3.954 | 3.987 | 3.914 | 3.914 | 15,106 | +0.09(+2.35%) |
Apr 24, 2017 | 3.824 | 3.824 | 3.824 | 0 | -0.01(-0.35%) | |
Apr 20, 2017 | 3.837 | 3.837 | 3.837 | 0 | +0.05(+1.23%) | |
Apr 18, 2017 | 3.791 | 3.791 | 3.791 | 0 | -0.05(-1.39%) | |
Apr 17, 2017 | 3.844 | 3.845 | 3.844 | 3.844 | 1,270 | -0.05(-1.19%) |
Apr 13, 2017 | 3.834 | 3.891 | 3.834 | 3.891 | 1,483 | +0.05(+1.37%) |
Apr 10, 2017 | 3.838 | 3.838 | 3.838 | 0 | -0.16(-3.98%) | |
Apr 07, 2017 | 4.037 | 4.074 | 3.987 | 3.997 | 22,579 | +0.01(+0.25%) |
Apr 06, 2017 | 4.000 | 4.087 | 3.708 | 3.987 | 28,174 | +0.27(+7.24%) |
Apr 04, 2017 | 3.718 | 39 | -0.10(-2.70%) | |||
Apr 03, 2017 | 3.821 | 3.821 | 3.821 | 3.821 | 529 | -0.03(-0.69%) |
Mar 30, 2017 | 3.847 | 3.847 | 3.847 | 0 | +0.02(+0.43%) | |
Mar 29, 2017 | 3.834 | 3.834 | 3.831 | 3.831 | 3,990 | -0.12(-2.95%) |
Mar 28, 2017 | 3.994 | 3.994 | 3.927 | 3.947 | 12,869 | -0.11(-2.78%) |
Mar 27, 2017 | 3.944 | 4.060 | 3.944 | 4.060 | 2,118 | -0.03(-0.65%) |
Mar 24, 2017 | 4.087 | 4.087 | 4.087 | 4.087 | 1,805 | -0.01(-0.32%) |
Mar 21, 2017 | 4.100 | 300 | +0.07(+1.73%) | |||
Mar 20, 2017 | 4.110 | 4.146 | 4.017 | 4.030 | 9,592 | -0.13(-3.19%) |
Mar 17, 2017 | 4.163 | 4.163 | 4.163 | 4.163 | 9,589 | +0.02(+0.48%) |
Mar 16, 2017 | 4.180 | 4.206 | 4.143 | 4.143 | 7,247 | -0.08(-1.81%) |
Mar 15, 2017 | 4.103 | 4.220 | 4.103 | 4.220 | 3,389 | +0.09(+2.17%) |
Mar 14, 2017 | 4.087 | 4.150 | 4.083 | 4.130 | 15,274 | +0.06(+1.47%) |
Mar 13, 2017 | 4.070 | 4.070 | 4.070 | 4.070 | 376 | -0.01(-0.24%) |
Mar 10, 2017 | 4.077 | 4.080 | 4.077 | 4.080 | 601 | -0.01(-0.32%) |
Mar 08, 2017 | 4.093 | 583 | +0.01(+0.16%) | |||
Mar 07, 2017 | 4.073 | 4.097 | 4.073 | 4.087 | 4,316 | +0.10(+2.50%) |
Mar 06, 2017 | 4.010 | 4.034 | 3.987 | 3.987 | 9,902 | +0.07(+1.78%) |
Mar 03, 2017 | 3.947 | 3.964 | 3.911 | 3.917 | 6,516 | -0.06(-1.50%) |
Mar 02, 2017 | 3.884 | 4.060 | 3.884 | 3.977 | 9,360 | +0.09(+2.31%) |
Mar 01, 2017 | 3.884 | 3.887 | 3.884 | 3.887 | 803 | +0.06(+1.56%) |
Feb 27, 2017 | 3.828 | 3.828 | 3.828 | 0 | +0.06(+1.59%) | |
Feb 24, 2017 | 3.778 | 3.778 | 3.764 | 3.768 | 3,009 | -0.07(-1.86%) |
Feb 23, 2017 | 3.781 | 3.839 | 3.715 | 3.839 | 4,108 | +0.13(+3.45%) |
Feb 22, 2017 | 3.651 | 3.711 | 3.651 | 3.711 | 875 | +0.04(+0.99%) |
Feb 21, 2017 | 3.675 | 3.675 | 3.675 | 3.675 | 322 | +0.09(+2.50%) |
Feb 16, 2017 | 3.585 | 3.585 | 3.585 | 0 | +0.03(+0.94%) | |
Feb 15, 2017 | 3.529 | 3.552 | 3.529 | 3.552 | 5,161 | +0.02(+0.52%) |
Feb 14, 2017 | 3.515 | 3.552 | 3.505 | 3.533 | 4,045 | +0.11(+3.30%) |
Feb 13, 2017 | 3.416 | 3.421 | 3.412 | 3.421 | 3,310 | +0.03(+0.93%) |
Feb 10, 2017 | 3.389 | 3.389 | 3.389 | 3.389 | 2,437 | -0.05(-1.35%) |
Feb 09, 2017 | 3.379 | 3.442 | 3.379 | 3.435 | 3,473 | +0.07(+2.17%) |
Feb 08, 2017 | 3.332 | 3.399 | 3.332 | 3.362 | 2,510 | +0.03(+1.00%) |
Feb 07, 2017 | 3.313 | 3.329 | 3.309 | 3.329 | 3,810 | +0.00(+0.10%) |
Feb 06, 2017 | 3.379 | 3.389 | 3.326 | 3.326 | 47,939 | -0.26(-7.31%) |
Feb 03, 2017 | 3.655 | 3.661 | 3.555 | 3.588 | 84,661 | -0.12(-3.31%) |
Feb 02, 2017 | 4.020 | 4.020 | 3.638 | 3.711 | 47,096 | -0.48(-11.35%) |
Feb 01, 2017 | 4.216 | 4.216 | 4.155 | 4.186 | 9,077 | -0.11(-2.55%) |
Jan 31, 2017 | 4.296 | 4.296 | 4.296 | 4.296 | 610 | +0.09(+2.13%) |
Jan 30, 2017 | 4.250 | 4.286 | 4.206 | 4.206 | 3,422 | -0.10(-2.29%) |
Jan 26, 2017 | 4.305 | 6 | -0.05(-1.17%) | |||
Jan 25, 2017 | 4.356 | 4.406 | 4.356 | 4.356 | 6,811 | +0.05(+1.08%) |
Jan 24, 2017 | 4.170 | 4.362 | 4.163 | 4.309 | 17,712 | +0.27(+6.75%) |
Jan 23, 2017 | 4.196 | 4.220 | 3.924 | 4.037 | 63,069 | -0.05(-1.14%) |
Jan 19, 2017 | 4.083 | 4.083 | 4.083 | 0 | +0.27(+6.96%) | |
Jan 18, 2017 | 3.818 | 3.818 | 3.818 | 3.818 | 641 | +0.17(+4.74%) |
Jan 17, 2017 | 3.648 | 3.661 | 3.638 | 3.645 | 12,571 | +0.07(+2.05%) |
Jan 13, 2017 | 3.572 | 3.572 | 3.572 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 3.535 | 3.605 | 3.535 | 3.562 | 5,869 | -0.01(-0.37%) |
Jan 11, 2017 | 3.548 | 3.575 | 3.489 | 3.575 | 15,840 | -0.01(-0.37%) |
Jan 10, 2017 | 3.731 | 3.731 | 3.588 | 3.588 | 3,085 | -0.08(-2.17%) |
Jan 09, 2017 | 3.678 | 3.681 | 3.668 | 3.668 | 11,244 | +0.04(+1.10%) |
Jan 05, 2017 | 3.628 | 3.628 | 3.628 | 0 | +0.01(+0.28%) | |
Jan 04, 2017 | 3.655 | 3.655 | 3.592 | 3.618 | 2,070 | -0.11(-2.95%) |
Jan 03, 2017 | 3.801 | 3.801 | 3.728 | 3.728 | 1,583 | -0.14(-3.66%) |
Dec 30, 2016 | 3.870 | 3.870 | 3.870 | 0 | -0.02(-0.45%) | |
Dec 29, 2016 | 3.887 | 3.887 | 3.887 | 3.887 | 824 | +0.05(+1.21%) |
Dec 28, 2016 | 3.887 | 3.887 | 3.818 | 3.841 | 14,359 | +0.04(+0.96%) |
Dec 27, 2016 | 3.804 | 3.804 | 3.804 | 3.804 | 340 | +0.05(+1.20%) |
Dec 23, 2016 | 3.759 | 3.759 | 3.759 | 0 | +0.05(+1.29%) | |
Dec 21, 2016 | 3.711 | 3.711 | 3.711 | 0 | +0.11(+3.04%) | |
Dec 20, 2016 | 3.602 | 3.605 | 3.588 | 3.602 | 7,190 | +0.05(+1.50%) |
Dec 19, 2016 | 3.575 | 3.575 | 3.532 | 3.548 | 3,587 | -0.02(-0.56%) |
Dec 15, 2016 | 3.568 | 99 | -0.03(-0.73%) | |||
Dec 14, 2016 | 3.595 | 3.595 | 3.595 | 3.595 | 601 | +0.09(+2.65%) |
Dec 12, 2016 | 3.502 | 171 | +0.04(+1.20%) | |||
Dec 09, 2016 | 3.489 | 3.489 | 3.435 | 3.460 | 2,437 | +0.00(+0.00%) |
Dec 08, 2016 | 3.449 | 3.462 | 3.440 | 3.460 | 2,449 | +0.12(+3.63%) |
Dec 07, 2016 | 3.356 | 3.402 | 3.329 | 3.339 | 11,286 | -0.09(-2.71%) |
Dec 06, 2016 | 3.416 | 3.529 | 3.416 | 3.432 | 10,173 | +0.12(+3.51%) |
Dec 05, 2016 | 3.229 | 3.316 | 3.229 | 3.316 | 902 | +0.28(+9.19%) |