Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.400 | 4.400 | 4.200 | 4.200 | 6,225 | -0.11(-2.55%) |
Mar 30, 2017 | 4.170 | 4.550 | 4.170 | 4.310 | 45,621 | +0.22(+5.38%) |
Mar 29, 2017 | 4.350 | 4.360 | 3.970 | 4.090 | 49,134 | -0.09(-2.15%) |
Mar 28, 2017 | 4.090 | 4.350 | 4.000 | 4.180 | 42,213 | +0.15(+3.72%) |
Mar 27, 2017 | 4.110 | 4.110 | 4.000 | 4.030 | 19,413 | +0.03(+0.75%) |
Mar 24, 2017 | 4.090 | 4.230 | 3.880 | 4.000 | 10,365 | -0.10(-2.44%) |
Mar 23, 2017 | 4.125 | 4.125 | 4.100 | 4.100 | 1,268 | +0.02(+0.49%) |
Mar 22, 2017 | 4.270 | 4.270 | 4.070 | 4.080 | 7,563 | -0.10(-2.39%) |
Mar 21, 2017 | 4.778 | 4.778 | 4.180 | 4.180 | 56,324 | -0.08(-1.88%) |
Mar 20, 2017 | 4.500 | 5.200 | 4.080 | 4.260 | 31,551 | +0.01(+0.24%) |
Mar 17, 2017 | 4.100 | 4.532 | 4.100 | 4.250 | 7,292 | +0.02(+0.47%) |
Mar 16, 2017 | 4.310 | 4.310 | 4.100 | 4.230 | 19,815 | -0.05(-1.17%) |
Mar 15, 2017 | 4.240 | 4.300 | 4.240 | 4.280 | 11,160 | +0.03(+0.71%) |
Mar 14, 2017 | 4.380 | 4.400 | 4.250 | 4.250 | 6,661 | -0.13(-2.97%) |
Mar 13, 2017 | 4.350 | 4.680 | 4.340 | 4.380 | 14,256 | +0.09(+2.10%) |
Mar 10, 2017 | 4.382 | 4.410 | 4.280 | 4.290 | 19,347 | -0.19(-4.14%) |
Mar 09, 2017 | 4.490 | 4.500 | 4.450 | 4.475 | 6,100 | -0.00(-0.10%) |
Mar 08, 2017 | 4.460 | 4.500 | 4.449 | 4.480 | 25,175 | +0.02(+0.45%) |
Mar 07, 2017 | 4.640 | 4.740 | 4.455 | 4.460 | 14,609 | -0.08(-1.76%) |
Mar 06, 2017 | 4.660 | 4.660 | 4.500 | 4.540 | 33,461 | -0.06(-1.30%) |
Mar 03, 2017 | 4.760 | 4.800 | 4.520 | 4.600 | 32,382 | -0.03(-0.65%) |
Mar 02, 2017 | 4.700 | 4.700 | 4.500 | 4.630 | 26,518 | -0.02(-0.42%) |
Mar 01, 2017 | 4.610 | 4.700 | 4.440 | 4.649 | 21,599 | +0.06(+1.29%) |
Feb 28, 2017 | 4.570 | 4.600 | 4.570 | 4.590 | 1,429 | +0.03(+0.66%) |
Feb 27, 2017 | 4.560 | 4.670 | 4.560 | 4.560 | 9,125 | -0.07(-1.51%) |
Feb 24, 2017 | 4.830 | 4.900 | 4.610 | 4.630 | 16,786 | -0.16(-3.34%) |
Feb 23, 2017 | 4.650 | 4.820 | 4.600 | 4.790 | 31,344 | +0.08(+1.70%) |
Feb 22, 2017 | 4.910 | 4.910 | 4.710 | 4.710 | 3,275 | -0.19(-3.88%) |
Feb 21, 2017 | 4.900 | 5.100 | 4.720 | 4.900 | 36,594 | -0.05(-1.01%) |
Feb 17, 2017 | 4.950 | 4.950 | 4.950 | 0 | -0.19(-3.70%) | |
Feb 16, 2017 | 5.160 | 5.160 | 5.060 | 5.140 | 4,085 | +0.07(+1.38%) |
Feb 15, 2017 | 5.200 | 5.200 | 5.060 | 5.070 | 7,020 | +0.07(+1.40%) |
Feb 14, 2017 | 5.080 | 5.390 | 4.896 | 5.000 | 27,550 | -0.10(-1.96%) |
Feb 13, 2017 | 5.000 | 5.100 | 4.550 | 5.100 | 15,212 | +0.37(+7.82%) |
Feb 10, 2017 | 4.450 | 4.730 | 4.450 | 4.730 | 3,293 | +0.28(+6.29%) |
Feb 09, 2017 | 4.700 | 4.750 | 4.370 | 4.450 | 34,941 | -0.36(-7.48%) |
Feb 08, 2017 | 5.000 | 5.000 | 4.716 | 4.810 | 34,109 | -0.21(-4.18%) |
Feb 07, 2017 | 5.000 | 5.030 | 4.900 | 5.020 | 28,607 | -0.01(-0.20%) |
Feb 06, 2017 | 4.980 | 5.265 | 4.980 | 5.030 | 39,936 | -0.03(-0.59%) |
Feb 03, 2017 | 5.250 | 5.250 | 4.810 | 5.060 | 49,340 | -0.18(-3.44%) |
Feb 02, 2017 | 5.010 | 5.280 | 5.010 | 5.240 | 52,220 | +0.09(+1.72%) |
Feb 01, 2017 | 4.760 | 5.200 | 4.600 | 5.152 | 123,046 | +0.46(+9.84%) |
Jan 31, 2017 | 4.340 | 4.800 | 4.311 | 4.690 | 47,816 | +0.39(+9.07%) |
Jan 30, 2017 | 4.160 | 4.450 | 4.160 | 4.300 | 23,092 | +0.16(+3.86%) |
Jan 27, 2017 | 4.000 | 4.150 | 4.000 | 4.140 | 16,079 | -0.01(-0.24%) |
Jan 26, 2017 | 4.000 | 4.150 | 3.913 | 4.150 | 61,005 | +0.25(+6.41%) |
Jan 25, 2017 | 3.730 | 3.900 | 3.720 | 3.900 | 31,423 | +0.19(+5.12%) |
Jan 24, 2017 | 3.730 | 3.730 | 3.600 | 3.710 | 14,336 | -0.01(-0.27%) |
Jan 23, 2017 | 3.450 | 3.780 | 3.450 | 3.720 | 43,073 | +0.23(+6.59%) |
Jan 20, 2017 | 3.570 | 3.790 | 3.330 | 3.490 | 114,439 | -0.10(-2.79%) |
Jan 19, 2017 | 3.260 | 3.720 | 3.260 | 3.590 | 35,516 | +0.36(+11.15%) |
Jan 18, 2017 | 3.215 | 3.350 | 3.200 | 3.230 | 26,848 | -0.02(-0.65%) |
Jan 17, 2017 | 3.270 | 3.389 | 3.180 | 3.251 | 36,463 | -0.07(-2.08%) |
Jan 13, 2017 | 3.320 | 3.320 | 3.320 | 0 | +0.03(+0.91%) | |
Jan 12, 2017 | 3.340 | 3.340 | 3.290 | 3.290 | 4,825 | +0.00(+0.00%) |
Jan 11, 2017 | 3.310 | 3.430 | 3.250 | 3.290 | 34,695 | -0.07(-2.08%) |
Jan 10, 2017 | 3.390 | 3.400 | 3.338 | 3.360 | 10,333 | +0.06(+1.82%) |
Jan 09, 2017 | 3.340 | 3.435 | 3.270 | 3.300 | 14,825 | +0.05(+1.54%) |
Jan 06, 2017 | 3.350 | 3.430 | 3.210 | 3.250 | 125,250 | -0.11(-3.27%) |
Jan 05, 2017 | 3.240 | 3.470 | 3.220 | 3.360 | 75,102 | +0.13(+4.02%) |
Jan 04, 2017 | 3.310 | 3.360 | 2.880 | 3.230 | 131,327 | -0.10(-3.00%) |
Jan 03, 2017 | 3.161 | 3.530 | 3.010 | 3.330 | 42,476 | +0.14(+4.42%) |
Dec 30, 2016 | 3.189 | 3.189 | 3.189 | 0 | -0.14(-4.23%) | |
Dec 29, 2016 | 3.500 | 3.656 | 3.320 | 3.330 | 38,181 | -0.28(-7.76%) |
Dec 28, 2016 | 3.640 | 3.640 | 3.510 | 3.610 | 46,463 | -0.09(-2.43%) |
Dec 27, 2016 | 3.728 | 3.728 | 3.530 | 3.700 | 23,729 | -0.01(-0.27%) |
Dec 23, 2016 | 3.710 | 3.710 | 3.710 | 0 | -0.04(-1.07%) | |
Dec 22, 2016 | 3.880 | 3.880 | 3.680 | 3.750 | 8,269 | -0.16(-4.09%) |
Dec 21, 2016 | 3.880 | 3.919 | 3.750 | 3.910 | 11,289 | +0.11(+2.77%) |
Dec 20, 2016 | 3.860 | 3.860 | 3.610 | 3.805 | 1,367 | -0.04(-1.05%) |
Dec 19, 2016 | 3.880 | 3.940 | 3.820 | 3.845 | 20,742 | -0.06(-1.41%) |
Dec 16, 2016 | 3.840 | 3.940 | 3.840 | 3.900 | 14,903 | +0.08(+2.10%) |
Dec 15, 2016 | 3.880 | 3.960 | 3.610 | 3.820 | 55,819 | +0.07(+1.87%) |
Dec 14, 2016 | 3.750 | 3.929 | 3.450 | 3.750 | 85,204 | +0.27(+7.76%) |
Dec 13, 2016 | 3.870 | 3.870 | 3.439 | 3.480 | 53,042 | -0.27(-7.20%) |
Dec 12, 2016 | 3.672 | 3.946 | 3.480 | 3.750 | 40,763 | +0.20(+5.63%) |
Dec 09, 2016 | 3.550 | 3.692 | 3.500 | 3.550 | 13,242 | -0.19(-5.08%) |
Dec 08, 2016 | 3.790 | 3.799 | 3.260 | 3.740 | 142,160 | -0.06(-1.58%) |
Dec 07, 2016 | 3.810 | 3.850 | 3.800 | 3.800 | 7,424 | -0.17(-4.28%) |
Dec 06, 2016 | 3.900 | 4.000 | 3.880 | 3.970 | 16,709 | +0.04(+1.02%) |
Dec 05, 2016 | 3.808 | 3.950 | 3.808 | 3.930 | 13,770 | +0.03(+0.77%) |
Dec 02, 2016 | 4.175 | 4.175 | 3.790 | 3.900 | 78,482 | -0.16(-3.94%) |
Dec 01, 2016 | 4.052 | 4.110 | 4.052 | 4.060 | 4,278 | +0.02(+0.50%) |
Nov 30, 2016 | 4.000 | 4.087 | 4.000 | 4.040 | 1,520 | +0.01(+0.25%) |
Nov 29, 2016 | 3.970 | 4.050 | 3.970 | 4.030 | 6,840 | +0.03(+0.75%) |
Nov 28, 2016 | 4.080 | 4.095 | 4.000 | 4.000 | 19,200 | -0.09(-2.30%) |
Nov 25, 2016 | 4.089 | 4.094 | 4.080 | 4.094 | 1,437 | +0.01(+0.35%) |
Nov 23, 2016 | 4.080 | 4.080 | 4.080 | 0 | -0.05(-1.15%) | |
Nov 22, 2016 | 4.037 | 4.150 | 4.037 | 4.128 | 10,910 | +0.04(+0.90%) |
Nov 21, 2016 | 4.118 | 4.140 | 4.091 | 4.091 | 1,998 | +0.01(+0.26%) |
Nov 18, 2016 | 4.032 | 4.150 | 4.032 | 4.080 | 5,860 | +0.05(+1.24%) |
Nov 17, 2016 | 4.140 | 4.500 | 4.030 | 4.030 | 14,211 | -0.19(-4.50%) |
Nov 16, 2016 | 4.030 | 4.650 | 4.030 | 4.220 | 23,196 | +0.18(+4.46%) |
Nov 15, 2016 | 4.010 | 4.647 | 4.010 | 4.040 | 7,174 | -0.03(-0.62%) |
Nov 14, 2016 | 4.190 | 4.190 | 4.012 | 4.065 | 18,850 | -0.17(-4.13%) |
Nov 11, 2016 | 4.081 | 4.240 | 4.010 | 4.240 | 13,245 | +0.14(+3.41%) |
Nov 10, 2016 | 4.130 | 4.220 | 4.000 | 4.100 | 54,871 | +0.00(+0.00%) |
Nov 09, 2016 | 4.010 | 4.360 | 4.010 | 4.100 | 9,021 | +0.04(+0.99%) |
Nov 08, 2016 | 4.080 | 4.200 | 4.000 | 4.060 | 21,773 | +0.00(+0.00%) |
Nov 07, 2016 | 4.294 | 4.294 | 4.050 | 4.060 | 2,247 | +0.06(+1.50%) |
Nov 04, 2016 | 4.230 | 4.300 | 4.000 | 4.000 | 24,898 | -0.21(-4.99%) |
Nov 03, 2016 | 4.200 | 4.330 | 4.200 | 4.210 | 12,334 | +0.03(+0.72%) |
Nov 02, 2016 | 4.450 | 4.840 | 4.180 | 4.180 | 138,244 | -0.26(-5.86%) |
Nov 01, 2016 | 4.500 | 4.870 | 4.360 | 4.440 | 28,120 | -0.22(-4.72%) |
Oct 31, 2016 | 4.640 | 5.010 | 4.220 | 4.660 | 154,170 | -0.15(-3.12%) |
Oct 28, 2016 | 4.730 | 5.250 | 4.730 | 4.810 | 198,578 | -0.05(-1.03%) |
Oct 27, 2016 | 4.777 | 4.910 | 4.700 | 4.860 | 27,645 | -0.14(-2.80%) |
Oct 26, 2016 | 5.050 | 5.050 | 4.807 | 5.000 | 14,083 | -0.05(-0.99%) |
Oct 25, 2016 | 5.552 | 5.612 | 4.710 | 5.050 | 57,228 | -0.17(-3.26%) |
Oct 24, 2016 | 5.250 | 5.700 | 5.130 | 5.220 | 87,411 | -0.03(-0.57%) |
Oct 21, 2016 | 5.560 | 5.620 | 5.250 | 5.250 | 31,558 | -0.24(-4.37%) |
Oct 20, 2016 | 5.600 | 5.730 | 5.490 | 5.490 | 43,492 | -0.07(-1.26%) |
Oct 19, 2016 | 5.460 | 5.770 | 5.450 | 5.560 | 132,653 | +0.07(+1.28%) |
Oct 18, 2016 | 5.510 | 5.570 | 5.410 | 5.490 | 15,757 | +0.02(+0.37%) |
Oct 17, 2016 | 5.510 | 5.520 | 5.259 | 5.470 | 15,996 | -0.12(-2.15%) |
Oct 14, 2016 | 5.350 | 5.590 | 5.150 | 5.590 | 139,382 | +0.24(+4.49%) |
Oct 13, 2016 | 5.630 | 5.630 | 5.310 | 5.350 | 13,711 | -0.19(-3.43%) |
Oct 12, 2016 | 5.610 | 5.610 | 5.500 | 5.540 | 6,514 | +0.02(+0.36%) |
Oct 11, 2016 | 5.720 | 5.970 | 5.510 | 5.520 | 141,375 | -0.27(-4.66%) |
Oct 10, 2016 | 5.820 | 5.900 | 5.670 | 5.790 | 10,570 | +0.02(+0.35%) |
Oct 07, 2016 | 6.000 | 6.000 | 5.770 | 5.770 | 11,356 | -0.10(-1.77%) |
Oct 06, 2016 | 5.750 | 5.880 | 5.610 | 5.874 | 21,072 | +0.01(+0.24%) |
Oct 05, 2016 | 5.736 | 5.860 | 5.460 | 5.860 | 90,626 | +0.40(+7.32%) |
Oct 04, 2016 | 6.000 | 6.000 | 5.460 | 5.460 | 35,477 | -0.59(-9.75%) |
Oct 03, 2016 | 5.970 | 6.055 | 5.970 | 6.050 | 3,596 | +0.00(+0.00%) |
Sep 30, 2016 | 6.065 | 6.070 | 5.770 | 6.050 | 17,613 | +0.05(+0.83%) |
Sep 29, 2016 | 5.820 | 6.090 | 5.760 | 6.000 | 30,985 | +0.20(+3.45%) |
Sep 28, 2016 | 6.060 | 6.060 | 5.760 | 5.800 | 23,828 | -0.38(-6.15%) |
Sep 27, 2016 | 6.170 | 6.222 | 6.010 | 6.180 | 17,768 | +0.17(+2.83%) |
Sep 26, 2016 | 6.400 | 6.590 | 5.520 | 6.010 | 45,170 | -0.34(-5.35%) |
Sep 23, 2016 | 6.510 | 6.600 | 6.350 | 6.350 | 11,290 | -0.17(-2.61%) |
Sep 22, 2016 | 6.670 | 6.793 | 6.510 | 6.520 | 7,535 | -0.13(-1.95%) |
Sep 21, 2016 | 6.720 | 6.817 | 6.600 | 6.650 | 7,147 | -0.06(-0.89%) |
Sep 20, 2016 | 6.700 | 6.900 | 6.570 | 6.710 | 133,366 | -0.04(-0.59%) |
Sep 19, 2016 | 6.930 | 6.930 | 6.520 | 6.750 | 12,518 | -0.12(-1.75%) |
Sep 16, 2016 | 6.950 | 6.950 | 6.310 | 6.870 | 15,219 | -0.08(-1.15%) |
Sep 15, 2016 | 6.340 | 6.980 | 6.300 | 6.950 | 36,642 | +0.55(+8.56%) |
Sep 14, 2016 | 6.520 | 6.705 | 6.250 | 6.402 | 35,799 | -0.22(-3.29%) |
Sep 13, 2016 | 7.010 | 7.069 | 6.400 | 6.620 | 42,890 | -0.42(-5.97%) |
Sep 12, 2016 | 7.100 | 7.265 | 7.010 | 7.040 | 7,753 | -0.06(-0.85%) |
Sep 09, 2016 | 7.190 | 7.280 | 7.080 | 7.100 | 15,463 | -0.05(-0.70%) |
Sep 08, 2016 | 7.310 | 7.340 | 7.100 | 7.150 | 41,519 | -0.25(-3.38%) |
Sep 07, 2016 | 7.163 | 7.500 | 6.950 | 7.400 | 75,532 | +0.24(+3.35%) |
Sep 06, 2016 | 7.260 | 7.320 | 7.000 | 7.160 | 51,144 | -0.16(-2.19%) |
Sep 02, 2016 | 7.320 | 7.320 | 7.320 | 7.320 | 14,100 | +0.00(+0.00%) |
Sep 01, 2016 | 7.140 | 7.390 | 6.950 | 7.320 | 57,891 | -0.02(-0.27%) |
Aug 31, 2016 | 7.250 | 7.540 | 7.030 | 7.340 | 41,790 | +0.09(+1.24%) |
Aug 30, 2016 | 7.000 | 7.250 | 6.900 | 7.250 | 31,895 | +0.20(+2.84%) |
Aug 29, 2016 | 6.980 | 7.360 | 6.766 | 7.050 | 39,646 | +0.20(+2.92%) |
Aug 26, 2016 | 6.550 | 7.010 | 6.550 | 6.850 | 116,934 | -0.03(-0.44%) |
Aug 25, 2016 | 6.560 | 6.880 | 6.200 | 6.880 | 89,071 | +0.58(+9.21%) |
Aug 24, 2016 | 6.470 | 6.830 | 6.200 | 6.300 | 44,323 | -0.19(-2.93%) |
Aug 23, 2016 | 6.540 | 6.590 | 6.300 | 6.490 | 20,212 | -0.06(-0.92%) |
Aug 22, 2016 | 6.550 | 6.550 | 6.300 | 6.550 | 5,799 | +0.02(+0.30%) |
Aug 19, 2016 | 6.580 | 6.580 | 6.251 | 6.530 | 6,892 | +0.24(+3.77%) |
Aug 18, 2016 | 6.370 | 6.400 | 6.200 | 6.293 | 18,622 | -0.06(-0.91%) |
Aug 17, 2016 | 6.290 | 6.592 | 6.100 | 6.350 | 29,265 | -0.10(-1.54%) |
Aug 16, 2016 | 6.370 | 6.850 | 6.130 | 6.449 | 56,890 | -0.10(-1.54%) |
Aug 15, 2016 | 6.938 | 7.030 | 6.290 | 6.550 | 35,106 | -0.27(-3.96%) |
Aug 12, 2016 | 6.720 | 7.030 | 6.690 | 6.820 | 41,738 | -0.01(-0.15%) |
Aug 11, 2016 | 6.600 | 6.940 | 6.340 | 6.830 | 22,680 | +0.28(+4.27%) |
Aug 10, 2016 | 6.250 | 7.469 | 6.250 | 6.550 | 28,271 | +0.22(+3.48%) |
Aug 09, 2016 | 6.650 | 6.681 | 6.250 | 6.330 | 29,445 | -0.27(-4.09%) |
Aug 08, 2016 | 6.750 | 6.928 | 6.550 | 6.600 | 14,633 | -0.35(-5.04%) |
Aug 05, 2016 | 7.210 | 7.375 | 6.935 | 6.950 | 10,498 | -0.35(-4.79%) |
Aug 04, 2016 | 7.650 | 7.882 | 7.250 | 7.300 | 17,743 | -0.11(-1.48%) |
Aug 03, 2016 | 7.800 | 7.918 | 7.410 | 7.410 | 20,555 | -0.02(-0.27%) |
Aug 02, 2016 | 7.390 | 7.840 | 7.222 | 7.430 | 28,161 | +0.41(+5.84%) |
Aug 01, 2016 | 6.500 | 7.140 | 6.500 | 7.020 | 17,093 | +0.44(+6.69%) |
Jul 29, 2016 | 6.830 | 6.850 | 6.580 | 6.580 | 22,751 | -0.32(-4.64%) |
Jul 28, 2016 | 7.110 | 7.280 | 6.900 | 6.900 | 19,921 | -0.15(-2.13%) |
Jul 27, 2016 | 7.030 | 7.307 | 7.010 | 7.050 | 10,929 | -0.30(-4.08%) |
Jul 26, 2016 | 8.010 | 8.010 | 6.740 | 7.350 | 67,220 | -0.73(-9.03%) |
Jul 25, 2016 | 8.150 | 8.150 | 8.044 | 8.080 | 6,729 | -0.02(-0.25%) |
Jul 22, 2016 | 8.086 | 8.100 | 8.010 | 8.100 | 6,802 | -0.04(-0.49%) |
Jul 21, 2016 | 8.150 | 8.150 | 8.110 | 8.140 | 4,630 | -0.01(-0.12%) |
Jul 20, 2016 | 8.200 | 8.233 | 8.030 | 8.150 | 10,291 | -0.15(-1.81%) |
Jul 19, 2016 | 8.800 | 8.800 | 8.249 | 8.300 | 23,233 | -0.50(-5.68%) |
Jul 18, 2016 | 8.795 | 8.800 | 8.400 | 8.800 | 29,159 | +0.00(+0.00%) |
Jul 15, 2016 | 9.190 | 9.190 | 8.650 | 8.800 | 7,300 | -0.30(-3.30%) |
Jul 14, 2016 | 9.280 | 9.560 | 8.310 | 9.100 | 70,708 | -0.21(-2.26%) |
Jul 13, 2016 | 9.350 | 9.434 | 9.150 | 9.310 | 33,503 | -0.09(-0.96%) |