Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.810 | 6.860 | 6.640 | 6.700 | 1,009,309 | -0.08(-1.18%) |
Aug 30, 2017 | 6.800 | 6.908 | 6.710 | 6.780 | 662,661 | -0.05(-0.73%) |
Aug 29, 2017 | 6.870 | 6.910 | 6.685 | 6.830 | 799,346 | -0.10(-1.44%) |
Aug 28, 2017 | 6.940 | 7.030 | 6.820 | 6.930 | 832,902 | +0.02(+0.29%) |
Aug 25, 2017 | 7.470 | 7.550 | 6.830 | 6.910 | 2,386,427 | -0.68(-8.96%) |
Aug 24, 2017 | 7.230 | 7.780 | 7.100 | 7.590 | 3,045,443 | +0.65(+9.37%) |
Aug 23, 2017 | 6.680 | 6.990 | 6.600 | 6.940 | 1,064,397 | +0.23(+3.43%) |
Aug 22, 2017 | 6.730 | 6.855 | 6.680 | 6.710 | 377,403 | +0.01(+0.15%) |
Aug 21, 2017 | 6.830 | 6.890 | 6.700 | 6.700 | 343,801 | -0.15(-2.19%) |
Aug 18, 2017 | 6.600 | 6.900 | 6.510 | 6.850 | 840,579 | +0.20(+3.01%) |
Aug 17, 2017 | 6.800 | 6.940 | 6.640 | 6.650 | 591,430 | -0.19(-2.78%) |
Aug 16, 2017 | 6.920 | 7.080 | 6.790 | 6.840 | 490,109 | -0.10(-1.44%) |
Aug 15, 2017 | 6.970 | 7.070 | 6.870 | 6.940 | 605,758 | -0.02(-0.29%) |
Aug 14, 2017 | 6.850 | 7.100 | 6.820 | 6.960 | 591,870 | +0.14(+2.05%) |
Aug 11, 2017 | 6.650 | 6.840 | 6.600 | 6.820 | 614,906 | +0.13(+1.94%) |
Aug 10, 2017 | 6.800 | 6.860 | 6.520 | 6.690 | 1,469,275 | -0.15(-2.19%) |
Aug 09, 2017 | 6.950 | 6.960 | 6.750 | 6.840 | 1,254,082 | -0.21(-2.98%) |
Aug 08, 2017 | 6.900 | 7.300 | 6.500 | 7.050 | 2,944,727 | -0.37(-4.99%) |
Aug 07, 2017 | 7.250 | 7.480 | 7.240 | 7.420 | 1,047,901 | +0.15(+2.06%) |
Aug 04, 2017 | 7.280 | 7.370 | 7.220 | 7.270 | 578,483 | +0.03(+0.41%) |
Aug 03, 2017 | 7.250 | 7.385 | 7.195 | 7.240 | 745,054 | +0.05(+0.70%) |
Aug 02, 2017 | 7.400 | 7.400 | 6.950 | 7.190 | 962,063 | -0.25(-3.36%) |
Aug 01, 2017 | 7.530 | 7.550 | 7.355 | 7.440 | 629,753 | -0.09(-1.20%) |
Jul 31, 2017 | 7.460 | 7.560 | 7.290 | 7.530 | 780,259 | +0.05(+0.67%) |
Jul 28, 2017 | 7.420 | 7.500 | 7.300 | 7.480 | 1,014,671 | +0.11(+1.49%) |
Jul 27, 2017 | 7.300 | 7.540 | 7.260 | 7.370 | 1,294,492 | +0.07(+0.96%) |
Jul 26, 2017 | 7.350 | 7.480 | 7.250 | 7.300 | 819,349 | -0.05(-0.68%) |
Jul 25, 2017 | 7.590 | 7.640 | 7.350 | 7.350 | 1,002,624 | -0.21(-2.78%) |
Jul 24, 2017 | 7.350 | 7.590 | 7.320 | 7.560 | 1,374,894 | +0.27(+3.70%) |
Jul 21, 2017 | 7.280 | 7.340 | 7.150 | 7.290 | 793,101 | +0.04(+0.55%) |
Jul 20, 2017 | 7.310 | 7.320 | 7.140 | 7.250 | 708,976 | -0.02(-0.28%) |
Jul 19, 2017 | 7.140 | 7.305 | 7.135 | 7.270 | 987,976 | +0.13(+1.82%) |
Jul 18, 2017 | 7.000 | 7.200 | 6.895 | 7.140 | 1,127,251 | +0.13(+1.85%) |
Jul 17, 2017 | 7.050 | 7.135 | 7.010 | 7.010 | 466,364 | -0.06(-0.85%) |
Jul 14, 2017 | 7.000 | 7.160 | 6.990 | 7.070 | 836,052 | +0.08(+1.14%) |
Jul 13, 2017 | 7.080 | 7.180 | 6.950 | 6.990 | 1,023,664 | -0.07(-0.99%) |
Jul 12, 2017 | 6.910 | 7.070 | 6.860 | 7.060 | 1,113,067 | +0.19(+2.77%) |
Jul 11, 2017 | 6.900 | 6.990 | 6.831 | 6.870 | 831,125 | -0.02(-0.29%) |
Jul 10, 2017 | 6.810 | 7.000 | 6.810 | 6.890 | 727,860 | +0.10(+1.47%) |
Jul 07, 2017 | 6.730 | 6.830 | 6.650 | 6.790 | 777,295 | +0.04(+0.59%) |
Jul 06, 2017 | 7.000 | 6.610 | 6.750 | 752,975 | -0.05(-0.74%) | |
Jul 05, 2017 | 7.210 | 7.240 | 6.500 | 6.800 | 1,861,240 | -0.44(-6.08%) |
Jul 03, 2017 | 7.120 | 7.300 | 7.060 | 7.240 | 834,849 | +0.12(+1.69%) |
Jun 30, 2017 | 7.270 | 7.350 | 7.070 | 7.120 | 1,663,737 | -0.15(-2.06%) |
Jun 29, 2017 | 7.120 | 7.320 | 7.090 | 7.270 | 1,896,131 | +0.17(+2.39%) |
Jun 28, 2017 | 6.960 | 7.220 | 6.860 | 7.100 | 1,891,542 | +0.21(+3.05%) |
Jun 27, 2017 | 6.790 | 7.000 | 6.771 | 6.890 | 1,456,832 | +0.06(+0.88%) |
Jun 26, 2017 | 6.760 | 7.000 | 6.740 | 6.830 | 1,734,914 | +0.08(+1.19%) |
Jun 23, 2017 | 6.785 | 6.750 | 4,004,110 | +0.10(+1.50%) | ||
Jun 22, 2017 | 6.540 | 6.710 | 6.470 | 6.650 | 2,013,782 | +0.13(+1.99%) |
Jun 21, 2017 | 6.260 | 6.590 | 6.190 | 6.520 | 2,486,063 | +0.16(+2.52%) |
Jun 20, 2017 | 5.990 | 6.500 | 5.930 | 6.360 | 3,838,935 | +0.51(+8.72%) |
Jun 19, 2017 | 5.760 | 5.910 | 5.700 | 5.850 | 970,734 | +0.11(+1.92%) |
Jun 16, 2017 | 5.480 | 5.750 | 5.470 | 5.740 | 1,494,596 | +0.22(+3.99%) |
Jun 15, 2017 | 5.380 | 5.590 | 5.380 | 5.520 | 627,056 | +0.03(+0.55%) |
Jun 14, 2017 | 5.500 | 5.520 | 5.340 | 5.490 | 628,349 | +0.01(+0.18%) |
Jun 13, 2017 | 5.460 | 5.555 | 5.425 | 5.480 | 811,117 | +0.04(+0.74%) |
Jun 12, 2017 | 5.400 | 5.560 | 5.330 | 5.440 | 827,395 | +0.03(+0.55%) |
Jun 09, 2017 | 5.360 | 5.500 | 5.340 | 5.410 | 1,037,967 | +0.07(+1.31%) |
Jun 08, 2017 | 4.930 | 5.400 | 4.890 | 5.340 | 2,160,978 | +0.41(+8.32%) |
Jun 07, 2017 | 5.020 | 5.060 | 4.860 | 4.930 | 983,954 | -0.09(-1.79%) |
Jun 06, 2017 | 4.950 | 5.100 | 4.910 | 5.020 | 899,218 | +0.02(+0.40%) |
Jun 05, 2017 | 5.100 | 5.130 | 4.960 | 5.000 | 553,478 | -0.12(-2.34%) |
Jun 02, 2017 | 5.150 | 5.230 | 5.120 | 5.120 | 705,252 | -0.01(-0.19%) |
Jun 01, 2017 | 5.050 | 5.170 | 4.990 | 5.130 | 979,818 | +0.09(+1.79%) |
May 31, 2017 | 5.010 | 5.105 | 4.870 | 5.040 | 1,053,758 | +0.02(+0.40%) |
May 30, 2017 | 4.970 | 5.092 | 4.850 | 5.020 | 1,406,060 | +0.08(+1.62%) |
May 26, 2017 | 4.890 | 4.990 | 4.882 | 4.940 | 717,394 | +0.03(+0.61%) |
May 25, 2017 | 4.950 | 4.970 | 4.800 | 4.910 | 1,251,269 | -0.01(-0.20%) |
May 24, 2017 | 4.890 | 5.035 | 4.846 | 4.920 | 968,556 | +0.03(+0.61%) |
May 23, 2017 | 4.910 | 5.010 | 4.790 | 4.890 | 975,651 | -0.01(-0.20%) |
May 22, 2017 | 4.880 | 5.000 | 4.830 | 4.900 | 1,180,270 | -0.15(-2.97%) |
May 19, 2017 | 4.910 | 5.100 | 4.880 | 5.050 | 1,200,987 | +0.15(+3.06%) |
May 18, 2017 | 4.790 | 4.910 | 4.730 | 4.900 | 773,245 | +0.09(+1.87%) |
May 17, 2017 | 4.810 | 4.920 | 4.760 | 4.810 | 1,032,472 | -0.09(-1.84%) |
May 16, 2017 | 4.900 | 4.960 | 4.840 | 4.900 | 653,731 | -0.00(-0.10%) |
May 15, 2017 | 4.910 | 5.080 | 4.870 | 4.905 | 857,221 | +0.04(+0.72%) |
May 12, 2017 | 4.960 | 5.010 | 4.810 | 4.870 | 1,104,922 | -0.13(-2.60%) |
May 11, 2017 | 5.120 | 5.210 | 4.860 | 5.000 | 1,871,820 | -0.09(-1.77%) |
May 10, 2017 | 4.880 | 5.150 | 4.850 | 5.090 | 1,412,651 | +0.19(+3.88%) |
May 09, 2017 | 4.920 | 4.960 | 4.840 | 4.900 | 754,748 | -0.02(-0.41%) |
May 08, 2017 | 4.810 | 4.950 | 4.810 | 4.920 | 657,930 | +0.06(+1.23%) |
May 05, 2017 | 4.640 | 4.880 | 4.600 | 4.860 | 1,158,191 | +0.15(+3.18%) |
May 04, 2017 | 5.000 | 5.025 | 4.590 | 4.710 | 1,941,403 | -0.04(-0.84%) |
May 03, 2017 | 5.150 | 5.210 | 4.720 | 4.750 | 3,388,978 | -0.46(-8.83%) |
May 02, 2017 | 5.360 | 5.430 | 5.190 | 5.210 | 919,808 | -0.17(-3.16%) |
May 01, 2017 | 5.280 | 5.393 | 5.220 | 5.380 | 854,656 | +0.09(+1.70%) |
Apr 28, 2017 | 5.340 | 5.390 | 5.265 | 5.290 | 482,241 | -0.04(-0.75%) |
Apr 27, 2017 | 5.310 | 5.390 | 5.170 | 5.330 | 784,312 | +0.01(+0.19%) |
Apr 26, 2017 | 5.410 | 5.495 | 5.310 | 5.320 | 725,108 | -0.10(-1.85%) |
Apr 25, 2017 | 5.330 | 5.480 | 5.265 | 5.420 | 1,238,395 | +0.15(+2.85%) |
Apr 24, 2017 | 5.210 | 5.310 | 5.150 | 5.270 | 748,716 | +0.15(+2.93%) |
Apr 21, 2017 | 5.110 | 5.180 | 5.080 | 5.120 | 558,194 | +0.00(+0.00%) |
Apr 20, 2017 | 5.180 | 5.259 | 5.110 | 5.120 | 523,529 | -0.04(-0.78%) |
Apr 19, 2017 | 5.200 | 5.390 | 5.120 | 5.160 | 845,193 | -0.03(-0.58%) |
Apr 18, 2017 | 5.250 | 5.250 | 5.070 | 5.190 | 1,132,506 | -0.11(-2.08%) |
Apr 17, 2017 | 5.240 | 5.330 | 5.205 | 5.300 | 670,585 | +0.07(+1.34%) |
Apr 13, 2017 | 5.320 | 5.390 | 5.180 | 5.230 | 711,998 | -0.10(-1.88%) |
Apr 12, 2017 | 5.440 | 5.470 | 5.300 | 5.330 | 812,426 | -0.13(-2.38%) |
Apr 11, 2017 | 5.600 | 5.610 | 5.280 | 5.460 | 1,145,211 | -0.08(-1.44%) |
Apr 10, 2017 | 5.310 | 5.620 | 5.210 | 5.540 | 1,241,395 | +0.20(+3.75%) |
Apr 07, 2017 | 5.160 | 5.340 | 5.040 | 5.340 | 824,045 | +0.16(+3.09%) |
Apr 06, 2017 | 5.020 | 5.180 | 4.950 | 5.180 | 976,827 | +0.15(+2.98%) |
Apr 05, 2017 | 5.270 | 5.345 | 5.010 | 5.030 | 784,672 | -0.19(-3.64%) |
Apr 04, 2017 | 5.250 | 5.300 | 5.180 | 5.220 | 971,003 | -0.06(-1.14%) |
Apr 03, 2017 | 5.370 | 5.370 | 5.170 | 5.280 | 855,577 | -0.12(-2.22%) |
Mar 31, 2017 | 5.230 | 5.430 | 5.230 | 5.400 | 1,252,077 | +0.18(+3.45%) |
Mar 30, 2017 | 5.270 | 5.295 | 5.150 | 5.220 | 737,824 | -0.04(-0.76%) |
Mar 29, 2017 | 5.060 | 5.295 | 5.040 | 5.260 | 747,931 | +0.18(+3.54%) |
Mar 28, 2017 | 4.910 | 5.090 | 4.910 | 5.080 | 817,063 | +0.14(+2.83%) |
Mar 27, 2017 | 4.880 | 4.980 | 4.860 | 4.940 | 811,204 | +0.03(+0.61%) |
Mar 24, 2017 | 4.850 | 4.990 | 4.820 | 4.910 | 937,395 | +0.07(+1.45%) |
Mar 23, 2017 | 4.980 | 5.040 | 4.820 | 4.840 | 882,579 | -0.14(-2.81%) |
Mar 22, 2017 | 5.050 | 5.100 | 4.850 | 4.980 | 1,731,021 | +0.18(+3.75%) |
Mar 21, 2017 | 4.920 | 4.990 | 4.800 | 4.800 | 965,999 | -0.10(-2.04%) |
Mar 20, 2017 | 4.930 | 4.950 | 4.820 | 4.900 | 885,322 | -0.05(-1.01%) |
Mar 17, 2017 | 5.100 | 5.110 | 4.920 | 4.950 | 1,597,042 | -0.15(-2.94%) |
Mar 16, 2017 | 5.010 | 5.180 | 4.980 | 5.100 | 1,019,585 | +0.10(+2.00%) |
Mar 15, 2017 | 4.900 | 5.010 | 4.850 | 5.000 | 892,204 | +0.11(+2.25%) |
Mar 14, 2017 | 4.930 | 4.948 | 4.790 | 4.890 | 1,145,168 | -0.07(-1.41%) |
Mar 13, 2017 | 5.060 | 5.070 | 4.920 | 4.960 | 1,408,286 | -0.10(-1.98%) |
Mar 10, 2017 | 5.300 | 5.300 | 5.040 | 5.060 | 1,860,677 | -0.18(-3.44%) |
Mar 09, 2017 | 5.020 | 5.490 | 5.000 | 5.240 | 3,285,509 | +0.00(+0.00%) |
Mar 08, 2017 | 5.400 | 5.470 | 5.160 | 5.240 | 2,559,310 | -0.03(-0.57%) |
Mar 07, 2017 | 5.300 | 5.351 | 5.190 | 5.270 | 1,354,897 | +0.02(+0.38%) |
Mar 06, 2017 | 5.410 | 5.410 | 5.210 | 5.250 | 1,394,781 | -0.16(-2.96%) |
Mar 03, 2017 | 5.500 | 5.630 | 5.400 | 5.410 | 1,000,099 | -0.07(-1.28%) |
Mar 02, 2017 | 5.600 | 5.700 | 5.450 | 5.480 | 1,023,100 | -0.14(-2.49%) |
Mar 01, 2017 | 5.750 | 5.800 | 5.510 | 5.620 | 1,451,021 | -0.07(-1.23%) |
Feb 28, 2017 | 5.900 | 5.920 | 5.670 | 5.690 | 759,267 | -0.23(-3.89%) |
Feb 27, 2017 | 5.850 | 5.950 | 5.806 | 5.920 | 1,003,591 | +0.07(+1.20%) |
Feb 24, 2017 | 5.850 | 5.950 | 5.810 | 5.850 | 559,884 | -0.06(-1.02%) |
Feb 23, 2017 | 5.840 | 5.980 | 5.810 | 5.910 | 754,236 | +0.08(+1.37%) |
Feb 22, 2017 | 6.000 | 6.000 | 5.720 | 5.830 | 1,211,676 | -0.19(-3.16%) |
Feb 21, 2017 | 6.000 | 6.140 | 5.930 | 6.020 | 1,624,437 | +0.06(+1.01%) |
Feb 17, 2017 | 5.960 | 5.960 | 5.960 | 0 | -0.08(-1.32%) | |
Feb 16, 2017 | 6.150 | 6.150 | 5.930 | 6.040 | 841,275 | -0.13(-2.11%) |
Feb 15, 2017 | 6.020 | 6.180 | 5.960 | 6.170 | 907,548 | +0.13(+2.15%) |
Feb 14, 2017 | 6.040 | 6.060 | 5.900 | 6.040 | 843,888 | -0.02(-0.33%) |
Feb 13, 2017 | 6.030 | 6.150 | 6.010 | 6.060 | 627,066 | +0.07(+1.17%) |
Feb 10, 2017 | 5.790 | 6.080 | 5.760 | 5.990 | 1,384,992 | +0.26(+4.54%) |
Feb 09, 2017 | 5.760 | 5.780 | 5.700 | 5.730 | 621,932 | -0.01(-0.17%) |
Feb 08, 2017 | 5.570 | 5.790 | 5.530 | 5.740 | 739,193 | +0.15(+2.68%) |
Feb 07, 2017 | 5.570 | 5.630 | 5.500 | 5.590 | 333,739 | +0.02(+0.36%) |
Feb 06, 2017 | 5.610 | 5.610 | 5.480 | 5.570 | 479,393 | -0.09(-1.59%) |
Feb 03, 2017 | 5.520 | 5.660 | 5.500 | 5.660 | 712,354 | +0.15(+2.72%) |
Feb 02, 2017 | 5.530 | 5.589 | 5.450 | 5.510 | 582,293 | -0.06(-1.08%) |
Feb 01, 2017 | 5.260 | 5.580 | 5.260 | 5.570 | 954,870 | +0.28(+5.29%) |
Jan 31, 2017 | 5.220 | 5.300 | 5.110 | 5.290 | 905,610 | +0.04(+0.76%) |
Jan 30, 2017 | 5.510 | 5.520 | 5.210 | 5.250 | 1,094,985 | -0.30(-5.41%) |
Jan 27, 2017 | 5.720 | 5.780 | 5.500 | 5.550 | 994,621 | -0.15(-2.63%) |
Jan 26, 2017 | 5.770 | 5.880 | 5.650 | 5.700 | 504,052 | -0.05(-0.87%) |
Jan 25, 2017 | 5.700 | 5.880 | 5.700 | 5.750 | 768,042 | +0.10(+1.77%) |
Jan 24, 2017 | 5.600 | 5.700 | 5.500 | 5.650 | 628,265 | +0.06(+1.07%) |
Jan 23, 2017 | 5.880 | 5.880 | 5.500 | 5.590 | 1,198,218 | -0.29(-4.93%) |
Jan 20, 2017 | 5.810 | 5.890 | 5.750 | 5.880 | 447,053 | +0.07(+1.20%) |
Jan 19, 2017 | 6.120 | 6.170 | 5.780 | 5.810 | 1,376,915 | -0.29(-4.75%) |
Jan 18, 2017 | 6.160 | 6.250 | 6.080 | 6.100 | 646,389 | -0.06(-0.97%) |
Jan 17, 2017 | 6.220 | 6.360 | 6.140 | 6.160 | 877,593 | -0.09(-1.44%) |
Jan 13, 2017 | 6.250 | 6.250 | 6.250 | 0 | +0.08(+1.30%) | |
Jan 12, 2017 | 6.350 | 6.350 | 6.040 | 6.170 | 1,160,176 | -0.23(-3.59%) |
Jan 11, 2017 | 6.010 | 6.500 | 5.930 | 6.400 | 2,408,116 | +0.40(+6.67%) |
Jan 10, 2017 | 5.860 | 6.010 | 5.740 | 6.000 | 1,072,773 | +0.33(+5.82%) |
Jan 09, 2017 | 5.770 | 5.850 | 5.620 | 5.670 | 717,130 | -0.13(-2.24%) |
Jan 06, 2017 | 5.820 | 5.880 | 5.640 | 5.800 | 542,192 | -0.01(-0.17%) |
Jan 05, 2017 | 5.820 | 5.850 | 5.710 | 5.810 | 771,949 | -0.01(-0.17%) |
Jan 04, 2017 | 5.600 | 5.850 | 5.570 | 5.820 | 1,505,966 | +0.23(+4.11%) |
Jan 03, 2017 | 5.390 | 5.600 | 5.360 | 5.590 | 1,091,168 | +0.28(+5.27%) |
Dec 30, 2016 | 5.310 | 5.310 | 5.310 | 0 | -0.02(-0.38%) | |
Dec 29, 2016 | 5.430 | 5.580 | 5.310 | 5.330 | 958,510 | -0.11(-2.02%) |
Dec 28, 2016 | 5.640 | 5.680 | 5.380 | 5.440 | 1,035,420 | -0.17(-3.03%) |
Dec 27, 2016 | 5.230 | 5.620 | 5.205 | 5.610 | 1,091,007 | +0.38(+7.27%) |
Dec 23, 2016 | 5.230 | 5.230 | 5.230 | 0 | -0.21(-3.86%) | |
Dec 22, 2016 | 5.540 | 5.540 | 5.350 | 5.440 | 549,585 | -0.09(-1.63%) |
Dec 21, 2016 | 5.560 | 5.740 | 5.500 | 5.530 | 748,709 | -0.02(-0.36%) |
Dec 20, 2016 | 5.800 | 5.890 | 5.470 | 5.550 | 951,239 | -0.25(-4.31%) |
Dec 19, 2016 | 5.580 | 5.840 | 5.520 | 5.800 | 874,457 | +0.21(+3.76%) |
Dec 16, 2016 | 5.350 | 5.620 | 5.330 | 5.590 | 1,319,462 | +0.27(+5.08%) |
Dec 15, 2016 | 5.230 | 5.390 | 5.190 | 5.320 | 602,298 | +0.08(+1.53%) |
Dec 14, 2016 | 5.390 | 5.410 | 5.170 | 5.240 | 1,011,777 | -0.13(-2.42%) |
Dec 13, 2016 | 5.690 | 5.700 | 5.250 | 5.370 | 1,717,493 | -0.28(-4.96%) |
Dec 12, 2016 | 5.870 | 5.950 | 5.610 | 5.650 | 1,645,851 | -0.20(-3.42%) |
Dec 09, 2016 | 5.690 | 5.860 | 5.650 | 5.850 | 1,345,944 | +0.20(+3.54%) |
Dec 08, 2016 | 5.620 | 5.790 | 5.580 | 5.650 | 1,523,061 | +0.07(+1.25%) |
Dec 07, 2016 | 5.470 | 5.700 | 5.431 | 5.580 | 1,627,981 | +0.12(+2.20%) |
Dec 06, 2016 | 5.330 | 5.470 | 5.240 | 5.460 | 984,674 | +0.14(+2.63%) |
Dec 05, 2016 | 5.100 | 5.330 | 5.080 | 5.320 | 1,358,800 | +0.23(+4.52%) |
Dec 02, 2016 | 5.050 | 5.120 | 4.950 | 5.090 | 1,255,960 | +0.09(+1.80%) |
Dec 01, 2016 | 5.130 | 5.230 | 4.890 | 5.000 | 1,059,865 | -0.10(-1.96%) |
Nov 30, 2016 | 5.090 | 5.290 | 5.060 | 5.100 | 1,020,868 | +0.11(+2.20%) |
Nov 29, 2016 | 5.380 | 5.445 | 4.960 | 4.990 | 1,659,041 | -0.39(-7.25%) |
Nov 28, 2016 | 5.410 | 5.600 | 5.300 | 5.380 | 1,473,342 | +0.04(+0.75%) |
Nov 25, 2016 | 5.330 | 5.420 | 5.180 | 5.340 | 650,223 | +0.06(+1.14%) |
Nov 23, 2016 | 5.280 | 5.280 | 5.280 | 0 | +0.23(+4.55%) | |
Nov 22, 2016 | 5.020 | 5.180 | 4.890 | 5.050 | 1,815,749 | +0.23(+4.77%) |
Nov 21, 2016 | 5.060 | 5.100 | 4.760 | 4.820 | 1,478,294 | -0.16(-3.21%) |
Nov 18, 2016 | 4.830 | 5.020 | 4.830 | 4.980 | 1,175,611 | +0.18(+3.75%) |
Nov 17, 2016 | 4.820 | 4.850 | 4.710 | 4.800 | 987,395 | -0.05(-1.03%) |
Nov 16, 2016 | 4.840 | 4.860 | 4.710 | 4.850 | 1,206,337 | -0.06(-1.22%) |
Nov 15, 2016 | 5.010 | 5.082 | 4.760 | 4.910 | 1,608,440 | -0.07(-1.41%) |
Nov 14, 2016 | 5.120 | 5.190 | 4.930 | 4.980 | 1,925,690 | -0.13(-2.54%) |
Nov 11, 2016 | 5.210 | 5.500 | 4.960 | 5.110 | 4,071,355 | +0.40(+8.49%) |
Nov 10, 2016 | 4.490 | 4.775 | 4.440 | 4.710 | 1,538,226 | -0.08(-1.67%) |
Nov 09, 2016 | 4.180 | 4.850 | 4.150 | 4.790 | 2,527,578 | -0.20(-4.01%) |
Nov 08, 2016 | 5.020 | 5.090 | 4.883 | 4.990 | 1,411,832 | +0.07(+1.42%) |
Nov 07, 2016 | 4.930 | 5.040 | 4.860 | 4.920 | 1,454,565 | +0.21(+4.46%) |
Nov 04, 2016 | 4.640 | 4.900 | 4.610 | 4.710 | 1,793,156 | +0.06(+1.29%) |
Nov 03, 2016 | 4.840 | 4.840 | 4.580 | 4.650 | 1,738,485 | +0.02(+0.43%) |
Nov 02, 2016 | 4.870 | 4.906 | 4.590 | 4.630 | 1,770,056 | -0.23(-4.73%) |
Nov 01, 2016 | 5.200 | 5.300 | 4.850 | 4.860 | 2,180,482 | -0.35(-6.72%) |
Oct 31, 2016 | 5.180 | 5.300 | 5.030 | 5.210 | 1,421,286 | +0.03(+0.58%) |
Oct 28, 2016 | 5.360 | 5.530 | 5.120 | 5.180 | 1,056,634 | -0.19(-3.54%) |
Oct 27, 2016 | 5.650 | 5.708 | 5.350 | 5.370 | 1,623,187 | -0.16(-2.89%) |
Oct 26, 2016 | 5.950 | 5.996 | 5.530 | 5.530 | 2,002,605 | -0.45(-7.53%) |
Oct 25, 2016 | 6.070 | 6.150 | 5.960 | 5.980 | 804,378 | -0.10(-1.64%) |
Oct 24, 2016 | 6.290 | 6.340 | 6.010 | 6.080 | 1,242,540 | -0.19(-3.03%) |
Oct 21, 2016 | 6.620 | 6.680 | 6.190 | 6.270 | 2,503,441 | -0.40(-6.00%) |
Oct 20, 2016 | 6.640 | 6.740 | 6.520 | 6.670 | 704,889 | +0.02(+0.30%) |
Oct 19, 2016 | 6.570 | 6.783 | 6.510 | 6.650 | 743,378 | +0.12(+1.84%) |
Oct 18, 2016 | 6.500 | 6.640 | 6.400 | 6.530 | 824,078 | +0.11(+1.71%) |
Oct 17, 2016 | 6.360 | 6.555 | 6.330 | 6.420 | 908,757 | +0.04(+0.63%) |
Oct 14, 2016 | 6.600 | 6.670 | 6.360 | 6.380 | 1,378,456 | -0.16(-2.45%) |
Oct 13, 2016 | 6.750 | 6.798 | 6.460 | 6.540 | 1,602,906 | -0.27(-3.96%) |
Oct 12, 2016 | 7.010 | 7.230 | 6.735 | 6.810 | 1,415,338 | -0.21(-2.99%) |
Oct 11, 2016 | 7.000 | 7.340 | 6.840 | 7.020 | 2,300,506 | +0.11(+1.59%) |
Oct 10, 2016 | 6.550 | 7.090 | 6.510 | 6.910 | 2,904,410 | +0.42(+6.47%) |
Oct 07, 2016 | 6.470 | 6.750 | 6.260 | 6.490 | 4,809,634 | +0.37(+6.05%) |
Oct 06, 2016 | 6.350 | 6.400 | 6.060 | 6.120 | 683,809 | -0.14(-2.24%) |
Oct 05, 2016 | 5.920 | 6.280 | 5.900 | 6.260 | 918,013 | +0.35(+5.92%) |
Oct 04, 2016 | 6.210 | 6.240 | 5.900 | 5.910 | 1,015,262 | -0.26(-4.21%) |
Oct 03, 2016 | 6.310 | 6.380 | 6.050 | 6.170 | 994,855 | -0.13(-2.06%) |
Sep 30, 2016 | 6.290 | 6.340 | 6.150 | 6.300 | 1,731,452 | +0.06(+0.96%) |
Sep 29, 2016 | 6.250 | 6.350 | 6.130 | 6.240 | 1,023,602 | +0.01(+0.16%) |
Sep 28, 2016 | 6.230 | 6.290 | 6.080 | 6.230 | 958,733 | +0.07(+1.14%) |
Sep 27, 2016 | 6.010 | 6.160 | 5.990 | 6.160 | 1,020,798 | +0.13(+2.16%) |
Sep 26, 2016 | 5.920 | 6.100 | 5.865 | 6.030 | 982,481 | +0.11(+1.86%) |
Sep 23, 2016 | 5.790 | 5.950 | 5.775 | 5.920 | 892,077 | +0.17(+2.96%) |
Sep 22, 2016 | 5.600 | 5.750 | 5.520 | 5.750 | 996,065 | +0.18(+3.23%) |
Sep 21, 2016 | 5.470 | 5.690 | 5.450 | 5.570 | 1,109,323 | +0.12(+2.20%) |
Sep 20, 2016 | 5.460 | 5.500 | 5.281 | 5.450 | 877,709 | +0.03(+0.55%) |
Sep 19, 2016 | 5.380 | 5.480 | 5.350 | 5.420 | 733,326 | +0.04(+0.74%) |
Sep 16, 2016 | 5.470 | 5.575 | 5.250 | 5.380 | 2,724,958 | -0.14(-2.54%) |
Sep 15, 2016 | 5.560 | 5.630 | 5.410 | 5.520 | 1,293,088 | -0.02(-0.36%) |
Sep 14, 2016 | 5.620 | 5.830 | 5.475 | 5.540 | 1,522,737 | -0.12(-2.12%) |
Sep 13, 2016 | 6.020 | 6.020 | 5.540 | 5.660 | 1,669,778 | -0.44(-7.21%) |
Sep 12, 2016 | 6.020 | 6.200 | 5.950 | 6.100 | 581,382 | +0.04(+0.66%) |
Sep 09, 2016 | 6.130 | 6.190 | 5.975 | 6.060 | 898,332 | -0.13(-2.10%) |
Sep 08, 2016 | 6.300 | 6.300 | 6.120 | 6.190 | 964,850 | +0.08(+1.31%) |
Sep 07, 2016 | 6.190 | 6.230 | 6.070 | 6.110 | 767,028 | -0.11(-1.77%) |
Sep 06, 2016 | 6.110 | 6.230 | 6.060 | 6.220 | 945,924 | +0.10(+1.63%) |
Sep 02, 2016 | 6.100 | 6.120 | 6.120 | 6.120 | 536,000 | +0.06(+0.99%) |