Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.140 | 5.290 | 5.110 | 5.280 | 858,436 | +0.16(+3.13%) |
Nov 29, 2017 | 5.250 | 5.280 | 5.100 | 5.120 | 588,597 | -0.14(-2.66%) |
Nov 28, 2017 | 5.300 | 5.400 | 5.150 | 5.260 | 564,492 | -0.10(-1.87%) |
Nov 27, 2017 | 5.260 | 5.420 | 5.210 | 5.360 | 767,170 | +0.10(+1.90%) |
Nov 24, 2017 | 5.280 | 5.430 | 5.230 | 5.260 | 526,842 | -0.01(-0.19%) |
Nov 22, 2017 | 5.120 | 5.320 | 5.080 | 5.270 | 696,433 | +0.16(+3.13%) |
Nov 21, 2017 | 5.120 | 5.210 | 5.100 | 5.110 | 485,042 | -0.02(-0.39%) |
Nov 20, 2017 | 5.130 | 5.180 | 4.999 | 5.130 | 650,589 | -0.01(-0.19%) |
Nov 17, 2017 | 5.190 | 5.253 | 5.090 | 5.140 | 519,921 | -0.05(-0.96%) |
Nov 16, 2017 | 5.030 | 5.250 | 5.030 | 5.190 | 963,598 | +0.19(+3.80%) |
Nov 15, 2017 | 5.330 | 5.350 | 4.680 | 5.000 | 2,912,789 | -0.34(-6.37%) |
Nov 14, 2017 | 5.630 | 5.720 | 5.310 | 5.340 | 1,622,729 | -0.28(-4.98%) |
Nov 13, 2017 | 5.710 | 5.770 | 5.580 | 5.620 | 726,126 | -0.15(-2.60%) |
Nov 10, 2017 | 5.670 | 5.807 | 5.652 | 5.770 | 629,310 | +0.05(+0.87%) |
Nov 09, 2017 | 5.710 | 5.810 | 5.655 | 5.720 | 566,828 | -0.03(-0.52%) |
Nov 08, 2017 | 5.670 | 5.760 | 5.600 | 5.750 | 650,958 | +0.10(+1.77%) |
Nov 07, 2017 | 5.740 | 5.790 | 5.625 | 5.650 | 772,788 | -0.11(-1.91%) |
Nov 06, 2017 | 5.820 | 5.880 | 5.710 | 5.760 | 698,439 | -0.06(-1.03%) |
Nov 03, 2017 | 5.740 | 5.900 | 5.660 | 5.820 | 900,952 | +0.06(+1.04%) |
Nov 02, 2017 | 5.740 | 5.850 | 5.710 | 5.760 | 558,384 | +0.02(+0.35%) |
Nov 01, 2017 | 5.920 | 5.920 | 5.690 | 5.740 | 728,542 | -0.14(-2.38%) |
Oct 31, 2017 | 5.970 | 5.990 | 5.810 | 5.880 | 699,855 | -0.04(-0.68%) |
Oct 30, 2017 | 5.830 | 5.978 | 5.760 | 5.920 | 1,000,831 | +0.21(+3.68%) |
Oct 27, 2017 | 5.760 | 5.775 | 5.640 | 5.710 | 1,017,306 | +0.10(+1.78%) |
Oct 26, 2017 | 5.820 | 5.820 | 5.539 | 5.610 | 1,464,816 | -0.21(-3.61%) |
Oct 25, 2017 | 5.750 | 5.980 | 5.700 | 5.820 | 1,705,192 | +0.07(+1.22%) |
Oct 24, 2017 | 5.880 | 5.980 | 5.551 | 5.750 | 3,846,654 | -0.29(-4.80%) |
Oct 23, 2017 | 6.210 | 6.270 | 5.930 | 6.040 | 1,692,100 | -0.11(-1.79%) |
Oct 20, 2017 | 6.680 | 6.720 | 6.100 | 6.150 | 3,584,249 | -0.31(-4.80%) |
Oct 19, 2017 | 6.510 | 6.550 | 6.350 | 6.460 | 1,645,387 | -0.05(-0.77%) |
Oct 18, 2017 | 6.750 | 6.770 | 6.450 | 6.510 | 1,481,631 | -0.19(-2.84%) |
Oct 17, 2017 | 6.780 | 6.920 | 6.620 | 6.700 | 1,621,793 | -0.07(-1.03%) |
Oct 16, 2017 | 7.160 | 7.280 | 6.660 | 6.770 | 2,558,354 | -0.32(-4.51%) |
Oct 13, 2017 | 6.620 | 7.600 | 6.590 | 7.090 | 7,053,787 | +0.51(+7.75%) |
Oct 12, 2017 | 6.500 | 6.690 | 6.480 | 6.580 | 781,645 | +0.09(+1.39%) |
Oct 11, 2017 | 6.410 | 6.550 | 6.390 | 6.490 | 579,058 | +0.06(+0.93%) |
Oct 10, 2017 | 6.500 | 6.510 | 6.400 | 6.430 | 487,982 | +0.01(+0.16%) |
Oct 09, 2017 | 6.570 | 6.590 | 6.350 | 6.420 | 665,724 | -0.14(-2.13%) |
Oct 06, 2017 | 6.610 | 6.840 | 6.510 | 6.560 | 1,449,628 | +0.06(+0.92%) |
Oct 05, 2017 | 6.480 | 6.610 | 6.458 | 6.500 | 686,459 | +0.05(+0.78%) |
Oct 04, 2017 | 6.330 | 6.540 | 6.330 | 6.450 | 897,713 | +0.12(+1.90%) |
Oct 03, 2017 | 6.780 | 6.850 | 6.330 | 6.330 | 1,493,005 | -0.38(-5.66%) |
Oct 02, 2017 | 6.260 | 6.759 | 6.260 | 6.710 | 2,739,106 | +0.44(+7.02%) |
Sep 29, 2017 | 6.180 | 6.290 | 6.170 | 6.270 | 400,990 | +0.07(+1.13%) |
Sep 28, 2017 | 6.260 | 6.350 | 6.190 | 6.200 | 571,043 | -0.06(-0.96%) |
Sep 27, 2017 | 6.190 | 6.350 | 6.190 | 6.260 | 993,878 | +0.15(+2.45%) |
Sep 26, 2017 | 6.190 | 6.240 | 6.100 | 6.110 | 473,071 | -0.07(-1.13%) |
Sep 25, 2017 | 6.210 | 6.300 | 6.150 | 6.180 | 634,288 | -0.04(-0.64%) |
Sep 22, 2017 | 6.270 | 6.300 | 6.165 | 6.220 | 507,588 | -0.03(-0.48%) |
Sep 21, 2017 | 6.390 | 6.415 | 6.237 | 6.250 | 733,465 | -0.16(-2.50%) |
Sep 20, 2017 | 6.300 | 6.450 | 6.220 | 6.410 | 985,306 | +0.20(+3.22%) |
Sep 19, 2017 | 6.230 | 6.290 | 6.160 | 6.210 | 570,598 | -0.06(-0.96%) |
Sep 18, 2017 | 6.250 | 6.390 | 6.211 | 6.270 | 525,863 | +0.00(+0.00%) |
Sep 15, 2017 | 6.350 | 6.385 | 6.240 | 6.270 | 569,779 | -0.05(-0.79%) |
Sep 14, 2017 | 6.400 | 6.430 | 6.180 | 6.320 | 670,652 | +0.12(+1.94%) |
Sep 13, 2017 | 6.300 | 6.380 | 6.160 | 6.200 | 1,346,520 | -0.18(-2.82%) |
Sep 12, 2017 | 6.730 | 6.789 | 6.360 | 6.380 | 1,491,292 | -0.44(-6.45%) |
Sep 11, 2017 | 6.820 | 6.830 | 6.591 | 6.820 | 1,137,190 | +0.08(+1.19%) |
Sep 08, 2017 | 6.940 | 7.079 | 6.655 | 6.740 | 1,789,114 | -0.16(-2.32%) |
Sep 07, 2017 | 6.600 | 6.948 | 6.500 | 6.900 | 2,404,515 | +0.31(+4.70%) |
Sep 06, 2017 | 6.250 | 6.600 | 6.230 | 6.590 | 1,188,115 | +0.29(+4.60%) |
Sep 05, 2017 | 6.320 | 6.400 | 6.140 | 6.300 | 848,728 | -0.07(-1.10%) |
Sep 01, 2017 | 6.400 | 6.567 | 6.260 | 6.370 | 1,385,150 | -0.12(-1.85%) |
Aug 31, 2017 | 6.070 | 6.615 | 6.060 | 6.490 | 2,717,671 | +0.41(+6.74%) |
Aug 30, 2017 | 6.020 | 6.147 | 6.010 | 6.080 | 869,920 | +0.02(+0.33%) |
Aug 29, 2017 | 6.020 | 6.100 | 6.000 | 6.060 | 597,687 | +0.02(+0.33%) |
Aug 28, 2017 | 6.050 | 6.100 | 5.982 | 6.040 | 722,693 | +0.02(+0.33%) |
Aug 25, 2017 | 6.050 | 6.110 | 6.000 | 6.020 | 550,742 | -0.05(-0.82%) |
Aug 24, 2017 | 6.010 | 6.120 | 5.990 | 6.070 | 748,339 | +0.01(+0.17%) |
Aug 23, 2017 | 5.980 | 6.140 | 5.980 | 6.060 | 557,416 | -0.04(-0.66%) |
Aug 22, 2017 | 6.040 | 6.169 | 5.950 | 6.100 | 906,912 | +0.00(+0.00%) |
Aug 21, 2017 | 6.080 | 6.160 | 5.982 | 6.100 | 436,804 | +0.00(+0.00%) |
Aug 18, 2017 | 6.100 | 6.194 | 6.010 | 6.100 | 579,843 | -0.01(-0.16%) |
Aug 17, 2017 | 6.190 | 6.300 | 6.100 | 6.110 | 547,535 | -0.12(-1.93%) |
Aug 16, 2017 | 6.200 | 6.340 | 6.100 | 6.230 | 876,345 | +0.02(+0.32%) |
Aug 15, 2017 | 6.140 | 6.250 | 6.040 | 6.210 | 749,777 | +0.04(+0.65%) |
Aug 14, 2017 | 6.050 | 6.250 | 6.020 | 6.170 | 1,071,325 | +0.12(+1.98%) |
Aug 11, 2017 | 5.800 | 6.070 | 5.700 | 6.050 | 1,287,699 | +0.34(+5.95%) |
Aug 10, 2017 | 5.990 | 5.990 | 5.660 | 5.710 | 1,407,990 | -0.24(-4.03%) |
Aug 09, 2017 | 5.950 | 6.150 | 5.910 | 5.950 | 1,059,785 | +0.00(+0.00%) |
Aug 08, 2017 | 6.020 | 6.130 | 5.920 | 5.950 | 946,416 | -0.09(-1.49%) |
Aug 07, 2017 | 6.120 | 6.151 | 6.000 | 6.040 | 755,320 | -0.11(-1.79%) |
Aug 04, 2017 | 6.189 | 6.090 | 6.150 | 446,734 | +0.06(+0.99%) | |
Aug 03, 2017 | 6.250 | 6.300 | 5.920 | 6.090 | 1,021,047 | -0.17(-2.72%) |
Aug 02, 2017 | 6.100 | 6.330 | 6.070 | 6.260 | 1,076,945 | +0.14(+2.29%) |
Aug 01, 2017 | 6.300 | 6.430 | 6.100 | 6.120 | 1,462,000 | -0.19(-3.01%) |
Jul 31, 2017 | 6.300 | 6.380 | 6.260 | 6.310 | 742,648 | +0.00(+0.00%) |
Jul 28, 2017 | 6.400 | 6.400 | 6.260 | 6.310 | 738,955 | +0.00(+0.00%) |
Jul 27, 2017 | 6.490 | 6.550 | 6.240 | 6.310 | 1,453,007 | -0.24(-3.66%) |
Jul 26, 2017 | 6.400 | 6.690 | 6.400 | 6.550 | 1,588,344 | +0.13(+2.02%) |
Jul 25, 2017 | 6.540 | 6.540 | 6.390 | 6.420 | 928,096 | -0.09(-1.38%) |
Jul 24, 2017 | 6.570 | 6.590 | 6.350 | 6.510 | 1,897,771 | -0.04(-0.61%) |
Jul 21, 2017 | 6.590 | 6.764 | 6.490 | 6.550 | 1,661,292 | -0.05(-0.76%) |
Jul 20, 2017 | 6.890 | 6.570 | 6.600 | 1,442,367 | -0.18(-2.65%) | |
Jul 19, 2017 | 6.820 | 7.070 | 6.710 | 6.780 | 2,608,132 | +0.00(+0.00%) |
Jul 18, 2017 | 7.090 | 7.220 | 6.740 | 6.780 | 4,572,399 | -0.67(-8.99%) |
Jul 17, 2017 | 6.800 | 7.680 | 6.750 | 7.450 | 9,262,689 | +0.73(+10.86%) |
Jul 14, 2017 | 6.360 | 6.790 | 6.330 | 6.720 | 2,572,849 | +0.33(+5.16%) |
Jul 13, 2017 | 6.300 | 6.405 | 6.260 | 6.390 | 930,132 | +0.15(+2.40%) |
Jul 12, 2017 | 6.280 | 6.330 | 6.210 | 6.240 | 1,109,237 | +0.00(+0.00%) |
Jul 11, 2017 | 6.200 | 6.380 | 6.200 | 6.240 | 914,501 | +0.00(+0.00%) |
Jul 10, 2017 | 6.300 | 6.420 | 6.200 | 6.240 | 595,592 | -0.12(-1.89%) |
Jul 07, 2017 | 6.210 | 6.410 | 6.210 | 6.360 | 706,732 | +0.08(+1.27%) |
Jul 06, 2017 | 6.270 | 6.440 | 6.200 | 6.280 | 870,432 | -0.07(-1.10%) |
Jul 05, 2017 | 6.300 | 6.410 | 6.230 | 6.350 | 746,228 | +0.02(+0.32%) |
Jul 03, 2017 | 6.190 | 6.340 | 6.170 | 6.330 | 576,742 | +0.20(+3.26%) |
Jun 30, 2017 | 6.160 | 6.265 | 6.070 | 6.130 | 879,177 | -0.03(-0.49%) |
Jun 29, 2017 | 6.120 | 6.250 | 6.110 | 6.160 | 903,110 | -0.09(-1.44%) |
Jun 28, 2017 | 6.080 | 6.345 | 6.061 | 6.250 | 1,007,874 | +0.15(+2.46%) |
Jun 27, 2017 | 6.450 | 6.620 | 6.070 | 6.100 | 2,001,426 | -0.38(-5.86%) |
Jun 26, 2017 | 6.700 | 6.710 | 6.390 | 6.480 | 1,365,456 | -0.15(-2.26%) |
Jun 23, 2017 | 6.675 | 6.630 | 1,656,131 | +0.24(+3.76%) | ||
Jun 22, 2017 | 6.330 | 6.637 | 6.320 | 6.390 | 1,824,775 | -0.11(-1.69%) |
Jun 21, 2017 | 6.800 | 6.870 | 6.210 | 6.500 | 4,008,351 | -0.23(-3.42%) |
Jun 20, 2017 | 6.140 | 6.770 | 6.120 | 6.730 | 3,540,269 | +0.61(+9.97%) |
Jun 19, 2017 | 5.960 | 6.250 | 5.920 | 6.120 | 1,604,702 | +0.09(+1.49%) |
Jun 16, 2017 | 6.120 | 6.240 | 6.000 | 6.030 | 1,946,694 | +0.09(+1.52%) |
Jun 15, 2017 | 5.920 | 6.053 | 5.900 | 5.940 | 748,502 | -0.03(-0.50%) |
Jun 14, 2017 | 6.020 | 6.080 | 5.890 | 5.970 | 934,687 | -0.09(-1.49%) |
Jun 13, 2017 | 6.030 | 6.179 | 6.010 | 6.060 | 837,934 | +0.07(+1.17%) |
Jun 12, 2017 | 5.990 | 6.100 | 5.900 | 5.990 | 1,087,475 | -0.04(-0.66%) |
Jun 09, 2017 | 6.210 | 6.270 | 5.959 | 6.030 | 1,623,982 | -0.18(-2.90%) |
Jun 08, 2017 | 6.180 | 6.300 | 6.150 | 6.210 | 945,529 | +0.01(+0.16%) |
Jun 07, 2017 | 6.300 | 6.490 | 6.150 | 6.200 | 1,443,955 | -0.16(-2.52%) |
Jun 06, 2017 | 6.250 | 6.430 | 6.200 | 6.360 | 1,244,110 | +0.08(+1.27%) |
Jun 05, 2017 | 6.400 | 6.500 | 6.230 | 6.280 | 1,810,209 | -0.18(-2.79%) |
Jun 02, 2017 | 6.260 | 6.470 | 6.260 | 6.460 | 1,869,544 | +0.21(+3.36%) |
Jun 01, 2017 | 6.240 | 6.400 | 6.140 | 6.250 | 1,324,906 | +0.01(+0.16%) |
May 31, 2017 | 6.020 | 6.330 | 5.740 | 6.240 | 3,838,599 | +0.25(+4.17%) |
May 30, 2017 | 6.440 | 6.460 | 5.960 | 5.990 | 3,165,148 | -0.37(-5.82%) |
May 26, 2017 | 6.540 | 6.570 | 6.329 | 6.360 | 2,655,580 | -0.23(-3.49%) |
May 25, 2017 | 6.920 | 6.950 | 6.530 | 6.590 | 4,273,405 | -0.33(-4.77%) |
May 24, 2017 | 6.950 | 7.030 | 6.880 | 6.920 | 1,465,506 | -0.05(-0.72%) |
May 23, 2017 | 7.110 | 7.120 | 6.880 | 6.970 | 1,959,906 | -0.12(-1.69%) |
May 22, 2017 | 7.160 | 7.180 | 7.050 | 7.090 | 1,612,351 | -0.08(-1.12%) |
May 19, 2017 | 7.150 | 7.280 | 7.100 | 7.170 | 1,842,364 | -0.02(-0.28%) |
May 18, 2017 | 7.070 | 7.290 | 7.060 | 7.190 | 1,812,068 | +0.13(+1.84%) |
May 17, 2017 | 7.200 | 7.290 | 7.040 | 7.060 | 2,634,069 | -0.27(-3.68%) |
May 16, 2017 | 7.190 | 7.440 | 7.035 | 7.330 | 2,759,039 | +0.09(+1.24%) |
May 15, 2017 | 7.890 | 8.190 | 7.200 | 7.240 | 7,374,266 | -0.44(-5.73%) |
May 12, 2017 | 7.480 | 7.760 | 7.410 | 7.680 | 3,930,729 | +0.15(+1.99%) |
May 11, 2017 | 7.300 | 7.750 | 7.150 | 7.530 | 4,442,234 | +0.18(+2.45%) |
May 10, 2017 | 7.130 | 7.610 | 7.060 | 7.350 | 3,677,779 | +0.20(+2.80%) |
May 09, 2017 | 7.120 | 7.170 | 7.030 | 7.150 | 1,370,860 | +0.08(+1.13%) |
May 08, 2017 | 7.080 | 7.180 | 7.010 | 7.070 | 1,910,212 | +0.05(+0.71%) |
May 05, 2017 | 7.150 | 7.189 | 7.000 | 7.020 | 2,509,084 | -0.18(-2.50%) |
May 04, 2017 | 7.220 | 7.270 | 7.030 | 7.200 | 1,975,444 | -0.06(-0.83%) |
May 03, 2017 | 7.310 | 7.320 | 7.070 | 7.260 | 2,499,076 | -0.11(-1.49%) |
May 02, 2017 | 7.520 | 7.980 | 7.120 | 7.370 | 12,752,083 | -0.01(-0.14%) |
May 01, 2017 | 7.000 | 7.430 | 6.980 | 7.380 | 4,493,691 | +0.37(+5.28%) |
Apr 28, 2017 | 7.110 | 7.130 | 6.915 | 7.010 | 1,851,691 | -0.09(-1.27%) |
Apr 27, 2017 | 7.360 | 7.530 | 7.080 | 7.100 | 3,704,222 | -0.26(-3.53%) |
Apr 26, 2017 | 6.900 | 7.430 | 6.880 | 7.360 | 4,243,352 | +0.38(+5.44%) |
Apr 25, 2017 | 6.970 | 7.010 | 6.830 | 6.980 | 2,390,068 | -0.01(-0.14%) |
Apr 24, 2017 | 7.090 | 7.100 | 6.760 | 6.990 | 4,872,980 | -0.12(-1.69%) |
Apr 21, 2017 | 7.350 | 7.860 | 6.990 | 7.110 | 26,677,552 | +0.11(+1.57%) |
Apr 20, 2017 | 6.990 | 7.130 | 6.850 | 7.000 | 5,247,521 | +0.08(+1.16%) |
Apr 19, 2017 | 6.800 | 7.070 | 6.720 | 6.920 | 3,722,474 | +0.12(+1.76%) |
Apr 18, 2017 | 6.980 | 6.980 | 6.710 | 6.800 | 2,465,488 | +0.11(+1.64%) |
Apr 17, 2017 | 6.860 | 6.900 | 6.670 | 6.690 | 2,672,256 | -0.14(-2.05%) |
Apr 13, 2017 | 6.940 | 7.040 | 6.770 | 6.830 | 2,198,626 | -0.11(-1.59%) |
Apr 12, 2017 | 7.100 | 7.120 | 6.900 | 6.940 | 2,550,575 | -0.16(-2.25%) |
Apr 11, 2017 | 7.240 | 7.480 | 7.050 | 7.100 | 6,744,095 | +0.10(+1.43%) |
Apr 10, 2017 | 7.000 | 7.240 | 6.835 | 7.000 | 4,566,774 | -0.05(-0.71%) |
Apr 07, 2017 | 7.050 | 7.300 | 6.900 | 7.050 | 11,220,031 | +0.46(+6.98%) |
Apr 06, 2017 | 6.750 | 6.810 | 6.425 | 6.590 | 6,612,813 | -0.16(-2.37%) |
Apr 05, 2017 | 7.110 | 7.135 | 6.695 | 6.750 | 4,744,073 | -0.17(-2.46%) |
Apr 04, 2017 | 7.000 | 7.190 | 6.850 | 6.920 | 3,744,078 | -0.05(-0.72%) |
Apr 03, 2017 | 7.390 | 7.400 | 6.970 | 6.970 | 4,045,666 | -0.37(-5.04%) |
Mar 31, 2017 | 6.960 | 7.460 | 6.860 | 7.340 | 5,923,415 | +0.33(+4.71%) |
Mar 30, 2017 | 7.350 | 7.350 | 6.930 | 7.010 | 5,164,629 | -0.29(-3.97%) |
Mar 29, 2017 | 7.220 | 7.670 | 7.110 | 7.300 | 6,554,391 | +0.14(+1.96%) |
Mar 28, 2017 | 7.520 | 7.730 | 6.700 | 7.160 | 16,824,816 | -0.58(-7.49%) |
Mar 27, 2017 | 8.220 | 8.300 | 7.600 | 7.740 | 9,457,105 | -0.28(-3.49%) |
Mar 24, 2017 | 8.460 | 8.510 | 7.760 | 8.020 | 8,331,402 | -0.37(-4.41%) |
Mar 23, 2017 | 8.580 | 8.800 | 8.310 | 8.390 | 5,814,842 | -0.14(-1.64%) |
Mar 22, 2017 | 8.520 | 8.920 | 8.280 | 8.530 | 9,724,731 | +0.16(+1.91%) |
Mar 21, 2017 | 9.140 | 9.830 | 8.210 | 8.370 | 28,266,750 | -0.41(-4.67%) |
Mar 20, 2017 | 8.000 | 9.230 | 7.670 | 8.780 | 27,741,920 | +1.08(+14.03%) |
Mar 17, 2017 | 7.920 | 8.060 | 7.650 | 7.700 | 6,662,514 | -0.02(-0.26%) |
Mar 16, 2017 | 8.000 | 8.120 | 7.650 | 7.720 | 7,007,987 | -0.05(-0.64%) |
Mar 15, 2017 | 8.140 | 8.330 | 7.510 | 7.770 | 11,846,788 | -0.13(-1.65%) |
Mar 14, 2017 | 8.030 | 8.600 | 7.650 | 7.900 | 38,882,480 | -2.64(-25.05%) |
Mar 13, 2017 | 8.700 | 10.54 | 8.550 | 10.54 | 38,893,664 | +2.04(+24.00%) |
Mar 10, 2017 | 7.980 | 8.640 | 7.910 | 8.500 | 21,944,220 | +0.72(+9.25%) |
Mar 09, 2017 | 7.280 | 8.280 | 7.160 | 7.780 | 27,500,118 | +0.62(+8.66%) |
Mar 08, 2017 | 6.950 | 7.360 | 6.560 | 7.160 | 21,589,504 | +0.06(+0.85%) |
Mar 07, 2017 | 5.540 | 7.320 | 5.470 | 7.100 | 49,304,332 | +1.74(+32.46%) |
Mar 06, 2017 | 5.000 | 5.420 | 4.960 | 5.360 | 11,825,132 | +0.55(+11.43%) |
Mar 03, 2017 | 4.700 | 5.080 | 4.600 | 4.810 | 13,092,428 | +0.28(+6.18%) |
Mar 02, 2017 | 5.950 | 6.000 | 4.350 | 4.530 | 47,870,284 | +0.82(+22.10%) |
Mar 01, 2017 | 3.630 | 3.750 | 3.576 | 3.710 | 4,035,884 | +0.15(+4.21%) |
Feb 28, 2017 | 3.680 | 3.680 | 3.500 | 3.560 | 756,500 | -0.14(-3.78%) |
Feb 27, 2017 | 3.730 | 3.750 | 3.610 | 3.700 | 1,053,282 | -0.02(-0.54%) |
Feb 24, 2017 | 3.300 | 3.740 | 3.290 | 3.720 | 2,437,932 | +0.44(+13.41%) |
Feb 23, 2017 | 3.400 | 3.420 | 3.230 | 3.280 | 1,255,056 | -0.12(-3.53%) |
Feb 22, 2017 | 3.620 | 3.640 | 3.350 | 3.400 | 2,038,729 | -0.28(-7.61%) |
Feb 21, 2017 | 3.820 | 3.830 | 3.590 | 3.680 | 1,401,753 | -0.05(-1.34%) |
Feb 17, 2017 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.560 | 3.980 | 3.540 | 3.730 | 3,562,931 | +0.10(+2.75%) |
Feb 15, 2017 | 3.690 | 3.690 | 3.560 | 3.630 | 878,327 | -0.03(-0.82%) |
Feb 14, 2017 | 3.750 | 3.780 | 3.510 | 3.660 | 3,048,518 | +0.04(+1.10%) |
Feb 13, 2017 | 3.250 | 3.630 | 3.240 | 3.620 | 4,613,819 | +0.40(+12.42%) |
Feb 10, 2017 | 3.250 | 3.315 | 3.210 | 3.220 | 520,083 | -0.07(-2.13%) |
Feb 09, 2017 | 3.170 | 3.320 | 3.170 | 3.290 | 794,208 | +0.08(+2.49%) |
Feb 08, 2017 | 3.280 | 3.300 | 3.110 | 3.210 | 996,243 | -0.04(-1.23%) |
Feb 07, 2017 | 3.250 | 3.460 | 3.230 | 3.250 | 2,397,499 | -0.09(-2.69%) |
Feb 06, 2017 | 3.270 | 3.380 | 3.220 | 3.340 | 1,495,537 | +0.10(+3.09%) |
Feb 03, 2017 | 3.200 | 3.330 | 3.150 | 3.240 | 1,516,995 | +0.07(+2.21%) |
Feb 02, 2017 | 3.140 | 3.250 | 3.000 | 3.170 | 1,161,187 | +0.01(+0.32%) |
Feb 01, 2017 | 3.110 | 3.230 | 2.950 | 3.160 | 1,560,921 | +0.08(+2.60%) |
Jan 31, 2017 | 3.240 | 3.240 | 3.060 | 3.080 | 1,390,783 | -0.12(-3.75%) |
Jan 30, 2017 | 3.200 | 3.335 | 3.050 | 3.200 | 2,112,760 | -0.02(-0.62%) |
Jan 27, 2017 | 3.290 | 3.470 | 3.110 | 3.220 | 7,000,650 | +0.17(+5.57%) |
Jan 26, 2017 | 2.900 | 3.140 | 2.780 | 3.050 | 2,420,649 | +0.08(+2.69%) |
Jan 25, 2017 | 3.280 | 3.550 | 2.870 | 2.970 | 9,784,511 | -0.16(-5.11%) |
Jan 24, 2017 | 2.650 | 3.150 | 2.640 | 3.130 | 6,058,790 | +0.50(+19.01%) |
Jan 23, 2017 | 2.510 | 2.630 | 2.450 | 2.630 | 972,478 | +0.10(+3.95%) |
Jan 20, 2017 | 2.530 | 2.650 | 2.450 | 2.530 | 896,119 | +0.05(+2.02%) |
Jan 19, 2017 | 2.400 | 2.720 | 2.380 | 2.480 | 4,734,220 | +0.10(+4.20%) |
Jan 18, 2017 | 2.340 | 2.400 | 2.310 | 2.380 | 1,284,543 | +0.02(+0.85%) |
Jan 17, 2017 | 2.390 | 2.460 | 2.320 | 2.360 | 673,357 | +0.00(+0.00%) |
Jan 13, 2017 | 2.360 | 2.360 | 2.360 | 0 | +0.01(+0.43%) | |
Jan 12, 2017 | 2.420 | 2.420 | 2.300 | 2.350 | 795,523 | -0.06(-2.49%) |
Jan 11, 2017 | 2.350 | 2.417 | 2.350 | 2.410 | 1,195,129 | +0.07(+2.99%) |
Jan 10, 2017 | 2.300 | 2.350 | 2.250 | 2.340 | 663,280 | +0.04(+1.74%) |
Jan 09, 2017 | 2.500 | 2.500 | 2.250 | 2.300 | 1,630,679 | -0.06(-2.54%) |
Jan 06, 2017 | 2.160 | 2.367 | 2.120 | 2.360 | 1,780,102 | +0.22(+10.28%) |
Jan 05, 2017 | 2.180 | 2.180 | 2.110 | 2.140 | 709,931 | +0.00(+0.00%) |
Jan 04, 2017 | 2.230 | 2.230 | 2.110 | 2.140 | 1,215,726 | -0.01(-0.47%) |
Jan 03, 2017 | 2.140 | 2.150 | 2.090 | 2.150 | 787,720 | +0.05(+2.38%) |
Dec 30, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.05(-2.33%) | |
Dec 29, 2016 | 2.060 | 2.150 | 2.060 | 2.150 | 957,507 | +0.09(+4.37%) |
Dec 28, 2016 | 2.140 | 2.150 | 2.040 | 2.060 | 1,467,041 | -0.08(-3.74%) |
Dec 27, 2016 | 2.200 | 2.220 | 2.130 | 2.140 | 1,143,996 | -0.04(-1.83%) |
Dec 23, 2016 | 2.180 | 2.180 | 2.180 | 0 | +0.03(+1.40%) | |
Dec 22, 2016 | 2.190 | 2.200 | 2.020 | 2.150 | 7,110,340 | -0.57(-20.96%) |
Dec 21, 2016 | 2.680 | 2.750 | 2.600 | 2.720 | 528,721 | +0.02(+0.74%) |
Dec 20, 2016 | 2.930 | 2.930 | 2.660 | 2.700 | 1,402,237 | -0.11(-3.91%) |
Dec 19, 2016 | 2.810 | 2.920 | 2.690 | 2.810 | 1,844,402 | +0.03(+1.08%) |
Dec 16, 2016 | 2.700 | 2.810 | 2.660 | 2.780 | 709,222 | +0.13(+4.91%) |
Dec 15, 2016 | 2.650 | 2.750 | 2.580 | 2.650 | 646,331 | -0.01(-0.38%) |
Dec 14, 2016 | 2.820 | 2.820 | 2.610 | 2.660 | 702,464 | -0.13(-4.66%) |
Dec 13, 2016 | 3.000 | 3.000 | 2.700 | 2.790 | 855,505 | +0.06(+2.20%) |
Dec 12, 2016 | 2.890 | 2.890 | 2.680 | 2.730 | 646,627 | -0.08(-2.85%) |
Dec 09, 2016 | 2.850 | 2.900 | 2.800 | 2.810 | 328,136 | -0.04(-1.40%) |
Dec 08, 2016 | 2.900 | 2.921 | 2.830 | 2.850 | 443,226 | -0.05(-1.72%) |
Dec 07, 2016 | 3.000 | 3.000 | 2.850 | 2.900 | 480,122 | -0.14(-4.61%) |
Dec 06, 2016 | 3.100 | 3.100 | 2.950 | 3.040 | 416,133 | +0.00(+0.00%) |
Dec 05, 2016 | 2.900 | 3.100 | 2.890 | 3.040 | 563,238 | +0.15(+5.19%) |
Dec 02, 2016 | 2.990 | 3.000 | 2.850 | 2.890 | 582,515 | -0.07(-2.36%) |