Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.894 | 8.950 | 8.689 | 8.823 | 151,141 | -0.19(-2.11%) |
Mar 30, 2017 | 8.647 | 9.268 | 8.583 | 9.014 | 386,275 | +0.34(+3.91%) |
Mar 29, 2017 | 8.562 | 8.816 | 8.562 | 8.675 | 211,577 | +0.15(+1.74%) |
Mar 28, 2017 | 8.400 | 8.725 | 8.223 | 8.527 | 307,867 | +0.72(+9.22%) |
Mar 27, 2017 | 7.786 | 7.948 | 7.554 | 7.807 | 74,438 | -0.13(-1.60%) |
Mar 24, 2017 | 7.991 | 8.153 | 7.814 | 7.934 | 103,080 | +0.08(+0.99%) |
Mar 23, 2017 | 7.525 | 7.878 | 7.525 | 7.856 | 112,590 | +0.25(+3.25%) |
Mar 22, 2017 | 7.412 | 8.033 | 7.412 | 7.609 | 194,789 | +0.07(+0.94%) |
Mar 21, 2017 | 8.887 | 8.936 | 7.405 | 7.539 | 375,200 | -1.28(-14.49%) |
Mar 20, 2017 | 8.569 | 8.965 | 8.425 | 8.816 | 272,648 | +0.18(+2.13%) |
Mar 17, 2017 | 8.386 | 8.679 | 7.927 | 8.633 | 262,967 | +0.23(+2.77%) |
Mar 16, 2017 | 8.470 | 8.894 | 8.230 | 8.400 | 353,367 | +0.04(+0.51%) |
Mar 15, 2017 | 8.167 | 8.470 | 8.082 | 8.358 | 329,089 | +0.27(+3.32%) |
Mar 14, 2017 | 8.054 | 8.181 | 7.588 | 8.089 | 145,263 | +0.03(+0.35%) |
Mar 13, 2017 | 7.447 | 8.096 | 7.447 | 8.061 | 252,554 | +0.53(+7.03%) |
Mar 10, 2017 | 7.334 | 7.553 | 7.151 | 7.532 | 107,557 | +0.34(+4.71%) |
Mar 09, 2017 | 7.235 | 7.263 | 7.059 | 7.193 | 95,542 | -0.04(-0.49%) |
Mar 08, 2017 | 7.503 | 7.518 | 7.129 | 7.228 | 66,814 | -0.22(-2.94%) |
Mar 07, 2017 | 7.772 | 7.800 | 7.249 | 7.447 | 93,568 | -0.34(-4.35%) |
Mar 06, 2017 | 8.202 | 8.598 | 7.659 | 7.786 | 114,504 | -0.41(-5.00%) |
Mar 03, 2017 | 8.372 | 8.372 | 8.188 | 8.195 | 101,639 | -0.01(-0.17%) |
Mar 02, 2017 | 8.167 | 8.397 | 7.489 | 8.209 | 183,064 | -0.24(-2.84%) |
Mar 01, 2017 | 8.259 | 8.470 | 8.159 | 8.449 | 105,457 | +0.28(+3.37%) |
Feb 28, 2017 | 8.195 | 8.223 | 8.047 | 8.174 | 197,330 | -0.05(-0.60%) |
Feb 27, 2017 | 7.899 | 8.273 | 7.814 | 8.223 | 114,969 | +0.20(+2.55%) |
Feb 24, 2017 | 8.245 | 8.329 | 7.779 | 8.019 | 301,641 | -0.25(-3.07%) |
Feb 23, 2017 | 8.470 | 8.682 | 7.998 | 8.273 | 325,669 | -0.11(-1.35%) |
Feb 22, 2017 | 8.146 | 8.414 | 7.765 | 8.386 | 306,350 | +0.37(+4.58%) |
Feb 21, 2017 | 6.953 | 8.082 | 6.953 | 8.019 | 548,798 | +1.05(+15.10%) |
Feb 17, 2017 | 6.967 | 6.967 | 6.967 | 0 | +0.11(+1.54%) | |
Feb 16, 2017 | 6.974 | 7.101 | 6.791 | 6.861 | 155,298 | -0.10(-1.42%) |
Feb 15, 2017 | 7.073 | 7.129 | 6.939 | 6.960 | 168,910 | -0.04(-0.60%) |
Feb 14, 2017 | 7.108 | 7.327 | 6.826 | 7.002 | 368,831 | +0.02(+0.30%) |
Feb 13, 2017 | 6.882 | 7.002 | 6.741 | 6.981 | 541,078 | +0.32(+4.88%) |
Feb 10, 2017 | 6.494 | 6.706 | 6.494 | 6.656 | 162,973 | +0.20(+3.17%) |
Feb 09, 2017 | 6.353 | 6.663 | 6.353 | 6.452 | 92,874 | +0.18(+2.93%) |
Feb 08, 2017 | 6.303 | 6.487 | 6.063 | 6.268 | 144,209 | -0.04(-0.67%) |
Feb 07, 2017 | 6.431 | 6.543 | 6.212 | 6.311 | 92,594 | -0.17(-2.61%) |
Feb 06, 2017 | 6.642 | 7.023 | 6.149 | 6.480 | 418,282 | -0.15(-2.24%) |
Feb 03, 2017 | 6.551 | 6.699 | 6.452 | 6.628 | 217,494 | +0.14(+2.18%) |
Feb 02, 2017 | 6.494 | 6.501 | 6.416 | 6.487 | 78,617 | -0.01(-0.22%) |
Feb 01, 2017 | 6.889 | 6.889 | 6.409 | 6.501 | 144,334 | -0.17(-2.54%) |
Jan 31, 2017 | 6.706 | 6.875 | 6.494 | 6.671 | 137,488 | +0.12(+1.83%) |
Jan 30, 2017 | 6.939 | 7.016 | 6.508 | 6.551 | 108,993 | -0.20(-2.93%) |
Jan 27, 2017 | 7.496 | 7.532 | 6.409 | 6.748 | 290,245 | -0.76(-10.15%) |
Jan 26, 2017 | 7.842 | 8.096 | 7.426 | 7.511 | 291,783 | -0.43(-5.42%) |
Jan 25, 2017 | 7.588 | 8.019 | 7.263 | 7.941 | 182,427 | +0.33(+4.36%) |
Jan 24, 2017 | 8.188 | 8.188 | 7.412 | 7.609 | 273,221 | -0.73(-8.80%) |
Jan 23, 2017 | 7.906 | 8.689 | 7.835 | 8.343 | 470,445 | +0.77(+10.16%) |
Jan 20, 2017 | 7.242 | 8.012 | 7.200 | 7.574 | 357,829 | +0.37(+5.09%) |
Jan 19, 2017 | 6.974 | 7.581 | 6.974 | 7.207 | 231,651 | +0.35(+5.15%) |
Jan 18, 2017 | 6.600 | 7.751 | 6.448 | 6.854 | 403,399 | +0.28(+4.30%) |
Jan 17, 2017 | 6.261 | 6.671 | 6.261 | 6.572 | 147,476 | +0.30(+4.84%) |
Jan 13, 2017 | 6.268 | 6.268 | 6.268 | 0 | +0.56(+9.90%) | |
Jan 12, 2017 | 5.696 | 5.972 | 5.661 | 5.703 | 81,535 | +0.06(+1.00%) |
Jan 11, 2017 | 5.513 | 5.809 | 5.407 | 5.647 | 77,995 | +0.17(+3.09%) |
Jan 10, 2017 | 5.513 | 5.626 | 5.287 | 5.478 | 46,526 | -0.01(-0.13%) |
Jan 09, 2017 | 5.576 | 5.647 | 5.421 | 5.485 | 75,749 | +0.06(+1.17%) |
Jan 06, 2017 | 5.647 | 5.668 | 5.421 | 5.421 | 101,030 | -0.46(-7.80%) |
Jan 05, 2017 | 5.859 | 6.134 | 5.675 | 5.880 | 189,210 | +0.09(+1.59%) |
Jan 04, 2017 | 5.414 | 5.859 | 5.329 | 5.788 | 83,258 | +0.39(+7.19%) |
Jan 03, 2017 | 5.294 | 5.718 | 5.111 | 5.400 | 211,489 | +0.19(+3.66%) |
Dec 30, 2016 | 5.209 | 5.209 | 5.209 | 0 | +0.06(+1.10%) | |
Dec 29, 2016 | 5.139 | 5.202 | 5.139 | 5.153 | 12,489 | +0.00(+0.00%) |
Dec 28, 2016 | 5.054 | 5.209 | 4.948 | 5.153 | 157,481 | +0.09(+1.81%) |
Dec 27, 2016 | 4.941 | 5.113 | 4.941 | 5.061 | 26,602 | +0.13(+2.57%) |
Dec 23, 2016 | 4.934 | 4.934 | 4.934 | 0 | -0.06(-1.13%) | |
Dec 22, 2016 | 5.089 | 5.216 | 4.920 | 4.991 | 103,363 | -0.09(-1.81%) |
Dec 21, 2016 | 5.358 | 5.586 | 5.082 | 5.082 | 45,288 | -0.23(-4.38%) |
Dec 20, 2016 | 5.746 | 5.850 | 5.118 | 5.315 | 119,268 | -0.39(-6.81%) |
Dec 19, 2016 | 5.894 | 6.120 | 5.591 | 5.703 | 81,206 | -0.19(-3.23%) |
Dec 16, 2016 | 6.275 | 6.509 | 5.379 | 5.894 | 207,023 | -0.56(-8.74%) |
Dec 15, 2016 | 4.828 | 6.543 | 4.765 | 6.459 | 325,155 | +1.69(+35.35%) |
Dec 14, 2016 | 4.814 | 4.927 | 4.736 | 4.772 | 92,050 | -0.11(-2.17%) |
Dec 13, 2016 | 5.019 | 5.118 | 4.814 | 4.878 | 78,965 | -0.11(-2.26%) |
Dec 12, 2016 | 4.941 | 5.202 | 4.871 | 4.991 | 51,808 | -0.07(-1.39%) |
Dec 09, 2016 | 5.125 | 5.138 | 4.497 | 5.061 | 366,855 | -0.20(-3.76%) |
Dec 08, 2016 | 5.569 | 5.660 | 5.223 | 5.259 | 153,997 | -0.30(-5.34%) |
Dec 07, 2016 | 5.428 | 5.666 | 5.395 | 5.555 | 70,278 | +0.13(+2.47%) |
Dec 06, 2016 | 5.703 | 5.703 | 5.342 | 5.421 | 73,514 | -0.22(-3.88%) |
Dec 05, 2016 | 5.873 | 5.922 | 5.442 | 5.640 | 142,778 | -0.29(-4.88%) |
Dec 02, 2016 | 6.127 | 6.359 | 5.788 | 5.929 | 57,496 | -0.28(-4.55%) |
Dec 01, 2016 | 6.289 | 6.395 | 6.127 | 6.212 | 70,365 | +0.00(+0.00%) |
Nov 30, 2016 | 6.416 | 6.487 | 6.113 | 6.212 | 110,121 | -0.12(-1.90%) |
Nov 29, 2016 | 5.711 | 6.473 | 5.690 | 6.332 | 140,741 | +0.56(+9.66%) |
Nov 28, 2016 | 5.654 | 6.082 | 5.654 | 5.774 | 114,827 | +0.16(+2.76%) |
Nov 25, 2016 | 5.802 | 5.929 | 5.576 | 5.619 | 43,534 | -0.24(-4.10%) |
Nov 23, 2016 | 5.859 | 5.859 | 5.859 | 0 | -0.04(-0.72%) | |
Nov 22, 2016 | 6.176 | 6.360 | 5.654 | 5.901 | 133,265 | -0.46(-7.21%) |
Nov 21, 2016 | 6.353 | 6.445 | 5.915 | 6.360 | 190,384 | -0.08(-1.31%) |
Nov 18, 2016 | 6.099 | 6.783 | 5.859 | 6.445 | 330,715 | +0.31(+5.06%) |
Nov 17, 2016 | 8.294 | 8.470 | 5.901 | 6.134 | 1,079,632 | -2.02(-24.76%) |
Nov 16, 2016 | 7.863 | 10.41 | 7.765 | 8.153 | 2,272,533 | +0.85(+11.59%) |
Nov 15, 2016 | 6.423 | 7.913 | 5.785 | 7.306 | 1,926,752 | +1.48(+25.45%) |
Nov 14, 2016 | 4.856 | 5.922 | 4.807 | 5.823 | 891,969 | +0.92(+18.71%) |
Nov 11, 2016 | 5.118 | 5.294 | 4.609 | 4.906 | 351,991 | +0.00(+0.00%) |
Nov 10, 2016 | 4.136 | 5.167 | 4.136 | 4.906 | 330,044 | +0.80(+19.62%) |
Nov 09, 2016 | 3.882 | 4.165 | 3.769 | 4.101 | 87,540 | +0.18(+4.50%) |
Nov 08, 2016 | 3.925 | 3.925 | 3.826 | 3.925 | 48,560 | -0.01(-0.36%) |
Nov 07, 2016 | 3.847 | 4.101 | 3.819 | 3.939 | 217,759 | +0.02(+0.54%) |
Nov 04, 2016 | 3.925 | 4.073 | 3.875 | 3.918 | 87,155 | +0.02(+0.54%) |
Nov 03, 2016 | 3.918 | 4.143 | 3.854 | 3.896 | 110,156 | -0.11(-2.65%) |
Nov 02, 2016 | 4.108 | 4.158 | 3.896 | 4.002 | 76,061 | -0.16(-3.74%) |
Nov 01, 2016 | 4.616 | 4.725 | 4.158 | 4.158 | 201,705 | -0.46(-9.94%) |
Oct 31, 2016 | 4.602 | 4.765 | 4.398 | 4.616 | 151,253 | +0.25(+5.65%) |
Oct 28, 2016 | 4.518 | 4.701 | 4.355 | 4.369 | 164,211 | -0.20(-4.33%) |
Oct 27, 2016 | 4.412 | 4.722 | 4.341 | 4.567 | 175,208 | +0.30(+6.94%) |
Oct 26, 2016 | 4.151 | 4.461 | 4.066 | 4.271 | 152,315 | +0.19(+4.67%) |
Oct 25, 2016 | 4.002 | 4.193 | 3.988 | 4.080 | 70,392 | +0.09(+2.30%) |
Oct 24, 2016 | 3.896 | 4.443 | 3.896 | 3.988 | 238,175 | +0.18(+4.82%) |
Oct 21, 2016 | 3.882 | 3.889 | 3.748 | 3.805 | 142,545 | +0.09(+2.47%) |
Oct 20, 2016 | 3.791 | 3.953 | 3.678 | 3.713 | 165,258 | -0.15(-3.84%) |
Oct 19, 2016 | 3.812 | 3.911 | 3.798 | 3.861 | 82,259 | +0.01(+0.18%) |
Oct 18, 2016 | 3.819 | 3.954 | 3.741 | 3.854 | 74,898 | +0.07(+1.87%) |
Oct 17, 2016 | 3.776 | 3.882 | 3.776 | 3.783 | 61,597 | +0.00(+0.00%) |
Oct 14, 2016 | 3.755 | 3.812 | 3.706 | 3.783 | 49,819 | +0.04(+0.94%) |
Oct 13, 2016 | 3.565 | 3.812 | 3.529 | 3.748 | 58,490 | -0.03(-0.75%) |
Oct 12, 2016 | 3.882 | 4.038 | 3.642 | 3.776 | 39,674 | -0.13(-3.43%) |
Oct 11, 2016 | 3.798 | 3.924 | 3.798 | 3.911 | 53,574 | -0.04(-0.89%) |
Oct 10, 2016 | 4.073 | 4.165 | 3.833 | 3.946 | 328,585 | -0.30(-7.14%) |
Oct 07, 2016 | 4.235 | 4.553 | 4.151 | 4.249 | 892,045 | -0.32(-7.10%) |
Oct 06, 2016 | 3.388 | 5.823 | 3.318 | 4.574 | 9,900,875 | +1.39(+43.68%) |
Oct 05, 2016 | 3.134 | 3.271 | 2.945 | 3.183 | 69,559 | +0.11(+3.44%) |
Oct 04, 2016 | 3.183 | 3.225 | 3.075 | 3.078 | 19,354 | -0.19(-5.83%) |
Oct 03, 2016 | 3.268 | 3.268 | 3.268 | 3.268 | 170 | +0.04(+1.09%) |
Sep 30, 2016 | 3.233 | 3.480 | 3.191 | 3.233 | 120,257 | +0.06(+1.78%) |
Sep 29, 2016 | 3.240 | 3.295 | 3.049 | 3.176 | 97,330 | -0.24(-7.02%) |
Sep 28, 2016 | 3.416 | 3.416 | 3.416 | 3.416 | 141 | +0.03(+0.83%) |
Sep 27, 2016 | 3.332 | 3.543 | 3.277 | 3.388 | 26,348 | +0.05(+1.48%) |
Sep 26, 2016 | 3.473 | 3.529 | 3.339 | 3.339 | 25,161 | -0.12(-3.47%) |
Sep 23, 2016 | 3.529 | 3.623 | 3.459 | 3.459 | 70,641 | +0.07(+2.08%) |
Sep 22, 2016 | 3.565 | 3.882 | 3.388 | 3.388 | 202,025 | -0.14(-4.00%) |
Sep 21, 2016 | 3.381 | 3.601 | 3.374 | 3.529 | 66,948 | +0.21(+6.38%) |
Sep 20, 2016 | 3.543 | 3.616 | 3.318 | 3.318 | 30,661 | -0.18(-5.24%) |
Sep 19, 2016 | 3.388 | 3.617 | 3.381 | 3.501 | 135,916 | +0.24(+7.36%) |
Sep 16, 2016 | 3.120 | 3.445 | 3.075 | 3.261 | 87,679 | +0.07(+2.21%) |
Sep 15, 2016 | 3.240 | 3.240 | 3.141 | 3.191 | 21,237 | -0.01(-0.22%) |
Sep 14, 2016 | 3.169 | 3.296 | 3.108 | 3.198 | 35,812 | -0.07(-2.16%) |
Sep 13, 2016 | 3.565 | 3.586 | 3.268 | 3.268 | 69,389 | -0.23(-6.65%) |
Sep 12, 2016 | 3.275 | 3.755 | 3.229 | 3.501 | 106,864 | +0.14(+4.20%) |
Sep 09, 2016 | 3.508 | 3.515 | 3.191 | 3.360 | 60,071 | -0.06(-1.86%) |
Sep 08, 2016 | 3.339 | 3.607 | 3.301 | 3.423 | 73,045 | +0.14(+4.30%) |
Sep 07, 2016 | 3.035 | 3.402 | 3.035 | 3.282 | 81,170 | +0.25(+8.39%) |
Sep 06, 2016 | 3.148 | 3.148 | 2.986 | 3.028 | 46,686 | -0.01(-0.46%) |
Sep 02, 2016 | 3.035 | 3.042 | 3.042 | 3.042 | 8,925 | +0.10(+3.36%) |
Sep 01, 2016 | 3.318 | 3.366 | 2.767 | 2.943 | 167,614 | -0.28(-8.75%) |
Aug 31, 2016 | 3.240 | 3.402 | 3.099 | 3.226 | 68,707 | +0.01(+0.22%) |
Aug 30, 2016 | 3.353 | 3.381 | 3.156 | 3.219 | 36,989 | -0.10(-2.98%) |
Aug 29, 2016 | 3.473 | 3.644 | 3.176 | 3.318 | 118,287 | -0.15(-4.28%) |
Aug 26, 2016 | 2.943 | 3.847 | 2.943 | 3.466 | 960,584 | +0.54(+18.31%) |
Aug 25, 2016 | 2.816 | 3.099 | 2.816 | 2.929 | 53,527 | +0.11(+3.75%) |
Aug 24, 2016 | 2.718 | 2.965 | 2.718 | 2.824 | 61,585 | +0.02(+0.76%) |
Aug 23, 2016 | 2.725 | 2.802 | 2.661 | 2.802 | 13,593 | +0.14(+5.30%) |
Aug 22, 2016 | 2.838 | 2.838 | 2.557 | 2.661 | 30,977 | -0.20(-6.91%) |
Aug 19, 2016 | 2.901 | 2.936 | 2.697 | 2.859 | 30,314 | +0.00(+0.00%) |
Aug 18, 2016 | 2.781 | 2.945 | 2.781 | 2.859 | 11,720 | +0.09(+3.32%) |
Aug 17, 2016 | 2.958 | 2.965 | 2.661 | 2.767 | 77,884 | -0.17(-5.77%) |
Aug 16, 2016 | 3.360 | 3.360 | 2.859 | 2.936 | 145,014 | -0.43(-12.75%) |
Aug 15, 2016 | 3.459 | 3.551 | 3.247 | 3.366 | 54,314 | -0.12(-3.48%) |
Aug 12, 2016 | 3.558 | 3.579 | 3.459 | 3.487 | 30,362 | -0.04(-1.20%) |
Aug 11, 2016 | 3.635 | 3.734 | 3.529 | 3.529 | 41,794 | -0.11(-2.91%) |
Aug 10, 2016 | 3.663 | 3.678 | 3.607 | 3.635 | 30,848 | +0.01(+0.39%) |
Aug 09, 2016 | 3.727 | 3.737 | 3.607 | 3.621 | 41,190 | +0.01(+0.20%) |
Aug 08, 2016 | 3.741 | 3.741 | 3.614 | 3.614 | 25,685 | -0.15(-3.94%) |
Aug 05, 2016 | 3.663 | 3.791 | 3.642 | 3.762 | 27,859 | +0.13(+3.70%) |
Aug 04, 2016 | 3.953 | 4.026 | 3.607 | 3.628 | 55,776 | -0.43(-10.68%) |
Aug 03, 2016 | 4.059 | 4.129 | 3.953 | 4.062 | 26,755 | -0.05(-1.29%) |
Aug 02, 2016 | 4.023 | 4.493 | 3.981 | 4.115 | 151,975 | +0.10(+2.46%) |
Aug 01, 2016 | 4.151 | 4.263 | 3.953 | 4.016 | 66,771 | -0.13(-3.07%) |
Jul 29, 2016 | 4.228 | 4.228 | 4.094 | 4.143 | 27,414 | -0.08(-2.00%) |
Jul 28, 2016 | 4.263 | 4.320 | 4.200 | 4.228 | 68,499 | -0.11(-2.60%) |
Jul 27, 2016 | 4.263 | 4.362 | 4.235 | 4.341 | 26,785 | -0.01(-0.32%) |
Jul 26, 2016 | 4.405 | 4.416 | 4.249 | 4.355 | 43,329 | -0.13(-2.83%) |
Jul 25, 2016 | 4.892 | 4.892 | 4.313 | 4.482 | 61,091 | -0.37(-7.70%) |
Jul 22, 2016 | 5.012 | 5.209 | 4.715 | 4.856 | 83,098 | -0.12(-2.41%) |
Jul 21, 2016 | 4.419 | 5.287 | 4.383 | 4.976 | 383,665 | +0.64(+14.63%) |
Jul 20, 2016 | 4.369 | 4.419 | 4.341 | 4.341 | 22,280 | -0.10(-2.23%) |
Jul 19, 2016 | 4.207 | 4.467 | 4.207 | 4.440 | 29,734 | +0.20(+4.83%) |
Jul 18, 2016 | 4.242 | 4.573 | 4.235 | 4.235 | 73,936 | -0.04(-0.83%) |
Jul 15, 2016 | 4.673 | 4.677 | 4.271 | 4.271 | 23,083 | -0.36(-7.77%) |
Jul 14, 2016 | 4.719 | 4.765 | 4.609 | 4.631 | 40,619 | -0.15(-3.10%) |
Jul 13, 2016 | 4.743 | 4.941 | 4.708 | 4.779 | 131,606 | +0.05(+1.04%) |
Jul 12, 2016 | 4.412 | 5.096 | 4.412 | 4.729 | 98,217 | +0.48(+11.30%) |
Jul 11, 2016 | 4.299 | 4.511 | 4.101 | 4.249 | 94,774 | +0.11(+2.73%) |