Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.350 | 7.500 | 7.100 | 7.200 | 555,739 | -0.10(-1.37%) |
Sep 28, 2017 | 7.450 | 7.767 | 7.100 | 7.300 | 436,642 | +0.00(+0.00%) |
Sep 27, 2017 | 7.300 | 7.695 | 7.050 | 7.300 | 415,987 | +0.10(+1.39%) |
Sep 26, 2017 | 7.800 | 8.000 | 7.150 | 7.200 | 653,886 | -0.45(-5.88%) |
Sep 25, 2017 | 8.050 | 8.277 | 7.600 | 7.650 | 621,783 | -0.40(-4.97%) |
Sep 22, 2017 | 8.200 | 8.650 | 7.900 | 8.050 | 1,303,349 | +0.10(+1.26%) |
Sep 21, 2017 | 7.750 | 9.050 | 7.705 | 7.950 | 3,223,765 | +0.35(+4.61%) |
Sep 20, 2017 | 7.250 | 7.750 | 7.119 | 7.600 | 1,689,613 | +0.35(+4.83%) |
Sep 19, 2017 | 7.600 | 7.900 | 7.000 | 7.250 | 6,087,336 | -1.85(-20.33%) |
Sep 18, 2017 | 8.800 | 9.550 | 8.550 | 9.100 | 979,790 | +0.20(+2.25%) |
Sep 15, 2017 | 9.800 | 11.90 | 8.150 | 8.900 | 6,112,126 | -1.90(-17.59%) |
Sep 14, 2017 | 6.800 | 11.04 | 6.600 | 10.80 | 10,113,495 | +4.45(+70.08%) |
Sep 13, 2017 | 6.350 | 6.600 | 6.100 | 6.350 | 2,810,592 | +0.70(+12.39%) |
Sep 12, 2017 | 6.900 | 7.300 | 5.600 | 5.650 | 11,194,987 | +1.45(+34.52%) |
Sep 11, 2017 | 4.218 | 4.250 | 4.188 | 4.200 | 21,140 | +0.05(+1.20%) |
Sep 08, 2017 | 4.300 | 4.300 | 4.100 | 4.150 | 29,996 | -0.05(-1.19%) |
Sep 07, 2017 | 4.050 | 4.274 | 4.000 | 4.200 | 17,134 | +0.15(+3.70%) |
Sep 06, 2017 | 4.250 | 4.250 | 4.100 | 4.050 | 23,486 | -0.25(-5.81%) |
Sep 05, 2017 | 4.350 | 4.400 | 4.155 | 4.300 | 14,883 | +0.00(+0.00%) |
Sep 01, 2017 | 4.250 | 4.300 | 4.055 | 4.300 | 21,340 | +0.15(+3.61%) |
Aug 31, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 23,516 | -0.10(-2.35%) |
Aug 30, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 9,965 | -0.05(-1.16%) |
Aug 29, 2017 | 4.100 | 4.300 | 4.100 | 4.300 | 11,243 | +0.10(+2.38%) |
Aug 28, 2017 | 4.150 | 4.340 | 4.150 | 4.200 | 37,756 | +0.00(+0.00%) |
Aug 25, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 19,851 | +0.03(+0.60%) |
Aug 24, 2017 | 4.100 | 4.200 | 4.050 | 4.175 | 11,475 | +0.08(+1.83%) |
Aug 23, 2017 | 4.060 | 4.150 | 4.050 | 4.100 | 9,554 | -0.05(-1.20%) |
Aug 22, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 13,129 | +0.25(+6.41%) |
Aug 21, 2017 | 4.250 | 4.250 | 3.900 | 3.900 | 34,751 | -0.35(-8.24%) |
Aug 18, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 7,783 | -0.05(-1.16%) |
Aug 17, 2017 | 4.300 | 4.350 | 4.200 | 4.300 | 5,449 | +0.05(+1.18%) |
Aug 16, 2017 | 4.250 | 4.350 | 4.000 | 4.250 | 18,793 | +0.10(+2.41%) |
Aug 15, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 17,319 | -0.15(-3.49%) |
Aug 14, 2017 | 4.400 | 4.400 | 4.275 | 4.300 | 17,869 | -0.10(-2.27%) |
Aug 11, 2017 | 4.500 | 4.500 | 4.150 | 4.400 | 9,278 | -0.05(-1.12%) |
Aug 10, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 23,607 | +0.10(+2.30%) |
Aug 09, 2017 | 4.450 | 4.500 | 4.264 | 4.350 | 7,893 | -0.10(-2.25%) |
Aug 08, 2017 | 4.700 | 4.750 | 4.317 | 4.450 | 41,183 | -0.25(-5.32%) |
Aug 07, 2017 | 4.250 | 4.700 | 4.250 | 4.700 | 28,775 | +0.30(+6.82%) |
Aug 04, 2017 | 4.400 | 4.550 | 4.350 | 4.400 | 16,346 | +0.00(+0.00%) |
Aug 03, 2017 | 4.550 | 4.600 | 4.350 | 4.400 | 23,354 | -0.25(-5.38%) |
Aug 02, 2017 | 4.650 | 4.700 | 4.495 | 4.650 | 21,155 | -0.05(-1.06%) |
Aug 01, 2017 | 4.800 | 4.800 | 4.400 | 4.700 | 74,816 | -0.05(-1.05%) |
Jul 31, 2017 | 4.850 | 4.950 | 4.650 | 4.750 | 17,781 | -0.15(-3.06%) |
Jul 28, 2017 | 4.800 | 4.950 | 4.700 | 4.900 | 26,575 | +0.15(+3.16%) |
Jul 27, 2017 | 5.000 | 5.100 | 4.700 | 4.750 | 74,834 | -0.20(-4.04%) |
Jul 26, 2017 | 4.600 | 5.050 | 4.600 | 4.950 | 78,847 | +0.30(+6.45%) |
Jul 25, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 19,756 | -0.05(-1.06%) |
Jul 24, 2017 | 4.750 | 4.850 | 4.600 | 4.700 | 46,962 | -0.05(-1.05%) |
Jul 21, 2017 | 4.850 | 4.850 | 4.600 | 4.750 | 21,592 | -0.03(-0.64%) |
Jul 20, 2017 | 4.875 | 4.610 | 4.780 | 16,269 | -0.09(-1.94%) | |
Jul 19, 2017 | 4.850 | 4.979 | 4.700 | 4.875 | 46,909 | +0.12(+2.63%) |
Jul 18, 2017 | 5.000 | 5.000 | 4.700 | 4.750 | 15,022 | -0.10(-2.06%) |
Jul 17, 2017 | 4.900 | 5.100 | 4.750 | 4.850 | 31,415 | -0.10(-2.02%) |
Jul 14, 2017 | 5.050 | 5.100 | 4.900 | 4.950 | 21,061 | -0.05(-1.00%) |
Jul 13, 2017 | 4.800 | 5.100 | 4.800 | 5.000 | 17,983 | +0.10(+2.04%) |
Jul 12, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 17,570 | +0.05(+1.03%) |
Jul 11, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 41,017 | -0.05(-1.02%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.700 | 4.900 | 49,185 | +0.00(+0.00%) |
Jul 07, 2017 | 4.850 | 4.900 | 4.700 | 4.900 | 66,311 | +0.20(+4.26%) |
Jul 06, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 36,047 | +0.00(+0.00%) |
Jul 05, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 16,798 | +0.00(+0.00%) |
Jul 03, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 7,706 | +0.05(+1.08%) |
Jun 30, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 311,302 | +0.10(+2.20%) |
Jun 29, 2017 | 4.500 | 4.650 | 4.465 | 4.550 | 8,173 | +0.05(+1.11%) |
Jun 28, 2017 | 4.500 | 4.650 | 4.450 | 4.500 | 32,359 | +0.05(+1.12%) |
Jun 27, 2017 | 4.500 | 4.600 | 4.350 | 4.450 | 35,392 | +0.00(+0.00%) |
Jun 26, 2017 | 4.350 | 4.650 | 4.305 | 4.450 | 69,838 | +0.05(+1.14%) |
Jun 23, 2017 | 4.319 | 4.400 | 4.200 | 4.400 | 11,041 | +0.15(+3.53%) |
Jun 22, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 24,314 | +0.05(+1.19%) |
Jun 21, 2017 | 4.300 | 4.300 | 4.150 | 4.200 | 74,053 | -0.05(-1.18%) |
Jun 20, 2017 | 4.500 | 4.500 | 4.250 | 4.250 | 45,754 | -0.20(-4.49%) |
Jun 19, 2017 | 4.450 | 4.550 | 4.350 | 4.450 | 95,816 | +0.15(+3.49%) |
Jun 16, 2017 | 4.100 | 4.450 | 4.100 | 4.300 | 79,648 | +0.15(+3.61%) |
Jun 15, 2017 | 4.600 | 4.650 | 4.000 | 4.150 | 132,209 | -0.50(-10.75%) |
Jun 14, 2017 | 4.250 | 4.655 | 4.175 | 4.650 | 460,901 | -0.45(-8.82%) |
Jun 13, 2017 | 5.100 | 5.250 | 5.050 | 5.100 | 54,496 | +0.05(+0.99%) |
Jun 12, 2017 | 5.100 | 5.350 | 5.025 | 5.050 | 60,640 | +0.00(+0.00%) |
Jun 09, 2017 | 5.150 | 5.150 | 4.950 | 5.050 | 163,510 | -0.10(-1.94%) |
Jun 08, 2017 | 5.300 | 5.400 | 5.150 | 5.150 | 115,263 | -0.10(-1.90%) |
Jun 07, 2017 | 5.250 | 5.400 | 5.150 | 5.250 | 139,029 | +0.00(+0.00%) |
Jun 06, 2017 | 5.250 | 5.350 | 5.125 | 5.250 | 68,170 | +0.05(+0.96%) |
Jun 05, 2017 | 5.250 | 5.250 | 4.850 | 5.200 | 99,232 | -0.25(-4.59%) |
Jun 02, 2017 | 5.300 | 5.475 | 5.250 | 5.450 | 198,460 | +0.15(+2.83%) |
Jun 01, 2017 | 5.200 | 5.450 | 5.050 | 5.300 | 93,830 | +0.25(+4.95%) |
May 31, 2017 | 5.000 | 5.050 | 4.750 | 5.050 | 85,842 | +0.15(+3.06%) |
May 30, 2017 | 4.800 | 5.100 | 4.800 | 4.900 | 188,488 | +0.15(+3.16%) |
May 26, 2017 | 4.700 | 4.800 | 4.667 | 4.750 | 42,183 | +0.00(+0.00%) |
May 25, 2017 | 4.650 | 4.800 | 4.650 | 4.750 | 88,998 | +0.12(+2.70%) |
May 24, 2017 | 4.650 | 4.700 | 4.500 | 4.625 | 66,350 | +0.03(+0.54%) |
May 23, 2017 | 4.350 | 4.700 | 4.250 | 4.600 | 158,232 | +0.25(+5.75%) |
May 22, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 59,119 | -0.10(-2.25%) |
May 19, 2017 | 4.395 | 4.550 | 4.310 | 4.450 | 63,632 | +0.05(+1.14%) |
May 18, 2017 | 4.350 | 4.600 | 4.336 | 4.400 | 36,990 | -0.05(-1.12%) |
May 17, 2017 | 4.250 | 4.550 | 4.050 | 4.450 | 112,421 | +0.20(+4.71%) |
May 16, 2017 | 4.150 | 4.250 | 4.078 | 4.250 | 57,438 | +0.10(+2.41%) |
May 15, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 28,784 | +0.20(+5.06%) |
May 12, 2017 | 4.020 | 4.100 | 3.850 | 3.950 | 30,152 | -0.05(-1.25%) |
May 11, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 66,653 | -0.10(-2.44%) |
May 10, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 30,284 | +0.05(+1.23%) |
May 09, 2017 | 4.000 | 4.100 | 3.800 | 4.050 | 44,613 | +0.10(+2.53%) |
May 08, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 50,861 | +0.00(+0.00%) |
May 05, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 33,314 | -0.10(-2.47%) |
May 04, 2017 | 4.100 | 4.150 | 3.950 | 4.050 | 96,445 | -0.08(-1.82%) |
May 03, 2017 | 4.150 | 4.200 | 4.100 | 4.125 | 55,615 | -0.03(-0.60%) |
May 02, 2017 | 4.300 | 4.350 | 3.975 | 4.150 | 284,899 | -0.20(-4.60%) |
May 01, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 24,734 | +0.00(+0.00%) |
Apr 28, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 51,192 | +0.00(+0.00%) |
Apr 27, 2017 | 4.300 | 4.450 | 4.250 | 4.350 | 35,864 | -0.05(-1.14%) |
Apr 26, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 94,848 | +0.10(+2.33%) |
Apr 25, 2017 | 4.200 | 4.500 | 4.200 | 4.300 | 238,847 | +0.20(+4.88%) |
Apr 24, 2017 | 4.450 | 4.450 | 3.980 | 4.100 | 256,343 | -0.30(-6.82%) |
Apr 21, 2017 | 4.450 | 4.550 | 4.350 | 4.400 | 268,084 | +0.05(+1.15%) |
Apr 20, 2017 | 5.500 | 5.645 | 4.200 | 4.350 | 1,831,101 | -0.85(-16.35%) |
Apr 19, 2017 | 4.910 | 5.300 | 4.800 | 5.200 | 182,976 | +0.40(+8.33%) |
Apr 18, 2017 | 4.945 | 4.945 | 4.750 | 4.800 | 16,776 | -0.05(-1.03%) |
Apr 17, 2017 | 4.798 | 4.984 | 4.750 | 4.850 | 8,245 | +0.01(+0.31%) |
Apr 13, 2017 | 4.950 | 4.950 | 4.750 | 4.835 | 6,827 | -0.16(-3.30%) |
Apr 12, 2017 | 5.000 | 5.000 | 4.800 | 5.000 | 6,638 | +0.10(+2.04%) |
Apr 11, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 5,982 | +0.00(+0.00%) |
Apr 10, 2017 | 5.050 | 5.050 | 4.900 | 4.900 | 4,779 | -0.20(-3.92%) |
Apr 07, 2017 | 4.950 | 5.100 | 4.950 | 5.100 | 12,068 | +0.10(+2.00%) |
Apr 06, 2017 | 5.010 | 5.200 | 4.900 | 5.000 | 6,045 | +0.05(+1.01%) |
Apr 05, 2017 | 5.150 | 5.250 | 4.950 | 4.950 | 21,965 | -0.25(-4.81%) |
Apr 04, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 18,424 | -0.05(-0.95%) |
Apr 03, 2017 | 5.050 | 5.550 | 5.000 | 5.250 | 68,655 | +0.25(+5.00%) |
Mar 31, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 20,048 | -0.05(-0.99%) |
Mar 30, 2017 | 5.100 | 5.150 | 4.900 | 5.050 | 38,581 | -0.10(-1.94%) |
Mar 29, 2017 | 5.100 | 5.182 | 5.050 | 5.150 | 8,900 | +0.15(+3.00%) |
Mar 28, 2017 | 5.050 | 5.150 | 4.900 | 5.000 | 12,116 | -0.05(-0.99%) |
Mar 27, 2017 | 5.050 | 5.200 | 5.000 | 5.050 | 13,916 | +0.00(+0.00%) |
Mar 24, 2017 | 4.900 | 5.050 | 4.850 | 5.050 | 9,250 | +0.10(+2.11%) |
Mar 23, 2017 | 4.950 | 5.050 | 4.900 | 4.946 | 2,915 | -0.05(-1.09%) |
Mar 22, 2017 | 5.140 | 5.140 | 4.925 | 5.000 | 12,137 | +0.05(+1.01%) |
Mar 21, 2017 | 5.200 | 5.300 | 4.858 | 4.950 | 49,973 | -0.30(-5.71%) |
Mar 20, 2017 | 5.350 | 5.395 | 5.250 | 5.250 | 10,589 | -0.05(-0.94%) |
Mar 17, 2017 | 5.200 | 5.300 | 5.100 | 5.300 | 26,869 | +0.15(+2.91%) |
Mar 16, 2017 | 5.200 | 5.350 | 5.150 | 5.150 | 9,504 | -0.20(-3.74%) |
Mar 15, 2017 | 5.400 | 5.463 | 5.200 | 5.350 | 24,564 | +0.15(+2.88%) |
Mar 14, 2017 | 5.250 | 5.350 | 5.150 | 5.200 | 19,124 | -0.10(-1.89%) |
Mar 13, 2017 | 5.350 | 5.400 | 5.250 | 5.300 | 15,672 | +0.05(+0.95%) |
Mar 10, 2017 | 5.250 | 5.300 | 5.150 | 5.250 | 15,248 | +0.05(+0.96%) |
Mar 09, 2017 | 5.050 | 5.300 | 5.000 | 5.200 | 47,916 | +0.15(+2.97%) |
Mar 08, 2017 | 4.950 | 5.100 | 4.800 | 5.050 | 41,321 | +0.15(+3.06%) |
Mar 07, 2017 | 5.050 | 5.050 | 4.800 | 4.900 | 53,833 | -0.10(-2.00%) |
Mar 06, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 38,059 | -0.10(-1.96%) |
Mar 03, 2017 | 5.100 | 5.100 | 5.000 | 5.100 | 38,149 | +0.00(+0.00%) |
Mar 02, 2017 | 5.050 | 5.100 | 4.950 | 5.100 | 45,972 | +0.15(+3.03%) |
Mar 01, 2017 | 5.100 | 5.100 | 4.805 | 4.950 | 43,763 | +0.00(+0.00%) |
Feb 28, 2017 | 4.850 | 5.100 | 4.850 | 4.950 | 39,226 | +0.00(+0.00%) |
Feb 27, 2017 | 4.950 | 5.150 | 4.900 | 4.950 | 112,446 | +0.05(+1.02%) |
Feb 24, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 35,446 | -0.15(-2.97%) |
Feb 23, 2017 | 5.050 | 5.050 | 4.850 | 5.050 | 56,452 | +0.05(+1.00%) |
Feb 22, 2017 | 5.050 | 5.150 | 5.000 | 5.000 | 88,961 | -0.05(-0.99%) |
Feb 21, 2017 | 5.150 | 5.150 | 4.940 | 5.050 | 31,220 | -0.05(-0.98%) |
Feb 17, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | |
Feb 16, 2017 | 4.950 | 5.200 | 4.850 | 4.950 | 77,261 | +0.10(+2.06%) |
Feb 15, 2017 | 4.550 | 4.850 | 4.500 | 4.850 | 171,662 | +0.35(+7.78%) |
Feb 14, 2017 | 4.650 | 4.700 | 4.500 | 4.500 | 723,586 | -0.24(-5.06%) |
Feb 13, 2017 | 4.650 | 4.878 | 4.650 | 4.740 | 22,362 | +0.04(+0.85%) |
Feb 10, 2017 | 4.850 | 4.850 | 4.100 | 4.700 | 77,016 | +0.00(+0.00%) |
Feb 09, 2017 | 4.850 | 5.100 | 4.688 | 4.700 | 28,268 | -0.15(-3.09%) |
Feb 08, 2017 | 5.100 | 5.150 | 4.800 | 4.850 | 35,815 | -0.15(-3.00%) |
Feb 07, 2017 | 4.650 | 5.150 | 4.400 | 5.000 | 56,693 | +0.20(+4.17%) |
Feb 06, 2017 | 4.900 | 5.150 | 4.750 | 4.800 | 24,576 | -0.20(-4.00%) |
Feb 03, 2017 | 5.260 | 5.350 | 4.800 | 5.000 | 63,379 | -0.35(-6.54%) |
Feb 02, 2017 | 5.450 | 5.500 | 5.250 | 5.350 | 14,705 | +0.00(+0.00%) |
Feb 01, 2017 | 5.350 | 5.400 | 5.350 | 5.350 | 1,326 | -0.10(-1.83%) |
Jan 31, 2017 | 5.450 | 5.535 | 5.100 | 5.450 | 26,105 | -0.15(-2.68%) |
Jan 30, 2017 | 5.850 | 5.850 | 5.300 | 5.600 | 17,385 | -0.30(-5.08%) |
Jan 27, 2017 | 5.750 | 5.900 | 5.550 | 5.900 | 31,555 | +0.20(+3.51%) |
Jan 26, 2017 | 5.650 | 5.850 | 5.477 | 5.700 | 48,395 | +0.05(+0.88%) |
Jan 25, 2017 | 5.900 | 5.900 | 5.550 | 5.650 | 26,144 | -0.05(-0.88%) |
Jan 24, 2017 | 5.450 | 5.885 | 5.450 | 5.700 | 2,716 | +0.15(+2.70%) |
Jan 23, 2017 | 5.800 | 5.800 | 5.400 | 5.550 | 11,876 | -0.20(-3.48%) |
Jan 20, 2017 | 5.450 | 5.750 | 5.368 | 5.750 | 23,155 | +0.45(+8.49%) |
Jan 18, 2017 | 5.300 | 5.300 | 5.300 | 2 | +0.15(+2.91%) | |
Jan 17, 2017 | 5.387 | 5.400 | 5.150 | 5.150 | 916 | -0.20(-3.74%) |
Jan 13, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.15(+2.88%) | |
Jan 12, 2017 | 5.300 | 5.300 | 5.050 | 5.200 | 22,635 | -0.10(-1.89%) |
Jan 11, 2017 | 5.300 | 5.400 | 5.300 | 5.300 | 4,401 | +0.05(+0.95%) |
Jan 10, 2017 | 5.200 | 5.350 | 5.150 | 5.250 | 6,841 | +0.10(+1.94%) |
Jan 09, 2017 | 5.500 | 5.500 | 5.150 | 5.150 | 9,300 | -0.30(-5.50%) |
Jan 06, 2017 | 5.250 | 5.500 | 4.650 | 5.450 | 20,427 | +0.15(+2.83%) |
Jan 05, 2017 | 5.176 | 5.300 | 4.930 | 5.300 | 7,491 | +0.15(+2.91%) |
Jan 04, 2017 | 5.200 | 5.450 | 5.150 | 5.150 | 22,655 | +0.05(+0.98%) |
Jan 03, 2017 | 5.350 | 5.485 | 4.659 | 5.100 | 8,034 | -0.25(-4.67%) |
Dec 30, 2016 | 5.350 | 5.350 | 5.350 | 0 | +0.55(+11.46%) | |
Dec 29, 2016 | 4.900 | 4.929 | 4.800 | 4.800 | 5,851 | -0.20(-4.00%) |
Dec 28, 2016 | 4.850 | 5.000 | 4.817 | 5.000 | 7,411 | +0.20(+4.17%) |
Dec 27, 2016 | 4.800 | 4.900 | 4.800 | 4.800 | 5,235 | -0.05(-1.03%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
Dec 22, 2016 | 4.920 | 4.920 | 4.700 | 4.700 | 9,648 | -0.06(-1.36%) |
Dec 21, 2016 | 4.700 | 4.900 | 4.650 | 4.765 | 31,644 | +0.11(+2.47%) |
Dec 20, 2016 | 4.720 | 4.769 | 4.450 | 4.650 | 49,163 | +0.00(+0.00%) |
Dec 19, 2016 | 4.795 | 4.800 | 4.650 | 4.650 | 7,545 | +0.00(+0.00%) |
Dec 16, 2016 | 4.845 | 4.845 | 4.650 | 4.650 | 16,358 | -0.15(-3.12%) |
Dec 15, 2016 | 4.850 | 4.860 | 4.700 | 4.800 | 11,421 | -0.10(-2.04%) |
Dec 14, 2016 | 4.950 | 5.000 | 4.800 | 4.900 | 6,060 | -0.05(-1.01%) |
Dec 13, 2016 | 4.800 | 5.018 | 4.800 | 4.950 | 20,499 | +0.25(+5.32%) |
Dec 12, 2016 | 4.850 | 4.850 | 4.700 | 4.700 | 8,441 | -0.10(-2.08%) |
Dec 09, 2016 | 4.950 | 5.000 | 4.800 | 4.800 | 23,326 | -0.20(-4.00%) |
Dec 08, 2016 | 5.150 | 5.251 | 5.000 | 5.000 | 30,788 | -0.20(-3.85%) |
Dec 07, 2016 | 5.400 | 5.550 | 5.100 | 5.200 | 19,141 | -0.25(-4.59%) |
Dec 06, 2016 | 5.350 | 5.550 | 5.200 | 5.450 | 9,950 | +0.15(+2.83%) |
Dec 05, 2016 | 5.250 | 5.600 | 5.250 | 5.300 | 13,377 | +0.00(+0.00%) |
Dec 02, 2016 | 5.100 | 5.600 | 5.050 | 5.300 | 20,997 | +0.25(+4.95%) |
Dec 01, 2016 | 5.200 | 5.875 | 5.050 | 5.050 | 42,286 | -0.10(-1.94%) |
Nov 30, 2016 | 5.550 | 6.000 | 5.150 | 5.150 | 50,904 | -0.30(-5.50%) |
Nov 29, 2016 | 5.650 | 5.850 | 5.450 | 5.450 | 41,572 | -0.10(-1.80%) |
Nov 28, 2016 | 5.850 | 5.950 | 5.550 | 5.550 | 71,817 | -0.35(-5.93%) |
Nov 25, 2016 | 5.900 | 6.100 | 5.850 | 5.900 | 16,464 | -0.05(-0.84%) |
Nov 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Nov 22, 2016 | 6.450 | 6.650 | 5.900 | 5.900 | 125,334 | -0.40(-6.35%) |
Nov 21, 2016 | 6.100 | 6.900 | 5.900 | 6.300 | 93,432 | +0.20(+3.28%) |
Nov 18, 2016 | 5.850 | 6.500 | 5.850 | 6.100 | 12,446 | +0.35(+6.09%) |
Nov 17, 2016 | 6.300 | 6.700 | 5.510 | 5.750 | 20,983 | -0.60(-9.45%) |
Nov 16, 2016 | 6.567 | 6.700 | 6.350 | 6.350 | 35,332 | -0.15(-2.31%) |
Nov 15, 2016 | 6.800 | 6.800 | 6.350 | 6.500 | 13,433 | -0.35(-5.11%) |
Nov 14, 2016 | 6.450 | 6.859 | 6.355 | 6.850 | 19,645 | +0.52(+8.30%) |
Nov 11, 2016 | 6.345 | 6.350 | 6.100 | 6.325 | 28,632 | -0.02(-0.39%) |
Nov 10, 2016 | 6.350 | 6.350 | 5.700 | 6.350 | 11,954 | +0.15(+2.42%) |
Nov 09, 2016 | 6.200 | 6.445 | 6.050 | 6.200 | 23,821 | +0.05(+0.81%) |
Nov 08, 2016 | 6.050 | 6.250 | 5.600 | 6.150 | 27,245 | +0.20(+3.36%) |
Nov 07, 2016 | 5.400 | 6.000 | 5.400 | 5.950 | 39,357 | +0.65(+12.26%) |
Nov 04, 2016 | 5.200 | 5.500 | 5.200 | 5.300 | 13,129 | +0.10(+1.92%) |
Nov 03, 2016 | 5.200 | 5.390 | 5.110 | 5.200 | 11,320 | -0.10(-1.89%) |
Nov 02, 2016 | 5.400 | 5.450 | 5.300 | 5.300 | 6,871 | -0.10(-1.85%) |
Nov 01, 2016 | 5.300 | 5.450 | 5.250 | 5.400 | 17,680 | +0.15(+2.86%) |
Oct 31, 2016 | 5.250 | 5.390 | 5.000 | 5.250 | 15,584 | +0.00(+0.00%) |
Oct 28, 2016 | 5.680 | 5.721 | 5.150 | 5.250 | 82,907 | -0.45(-7.89%) |
Oct 27, 2016 | 5.950 | 6.000 | 5.550 | 5.700 | 58,793 | -0.14(-2.40%) |
Oct 26, 2016 | 6.920 | 6.980 | 5.780 | 5.840 | 72,310 | -0.84(-12.57%) |
Oct 25, 2016 | 7.300 | 7.568 | 6.600 | 6.680 | 86,943 | -0.18(-2.62%) |
Oct 24, 2016 | 7.045 | 7.045 | 6.660 | 6.860 | 76,835 | +0.05(+0.73%) |
Oct 21, 2016 | 6.880 | 6.974 | 6.540 | 6.810 | 14,524 | -0.13(-1.87%) |
Oct 20, 2016 | 6.830 | 7.450 | 6.710 | 6.940 | 35,956 | -0.06(-0.93%) |
Oct 19, 2016 | 6.650 | 7.110 | 6.430 | 7.005 | 56,561 | +0.26(+3.93%) |
Oct 18, 2016 | 6.900 | 6.970 | 6.670 | 6.740 | 33,673 | -0.11(-1.61%) |
Oct 17, 2016 | 6.880 | 7.050 | 6.450 | 6.850 | 12,663 | -0.08(-1.15%) |
Oct 14, 2016 | 7.350 | 7.510 | 6.380 | 6.930 | 47,986 | +0.00(+0.00%) |
Oct 13, 2016 | 7.000 | 7.110 | 6.810 | 6.930 | 12,872 | -0.12(-1.70%) |
Oct 12, 2016 | 7.100 | 7.100 | 6.830 | 7.050 | 19,864 | -0.18(-2.49%) |
Oct 11, 2016 | 7.300 | 7.360 | 7.040 | 7.230 | 16,883 | -0.06(-0.82%) |
Oct 10, 2016 | 7.385 | 7.610 | 7.220 | 7.290 | 20,729 | +0.04(+0.55%) |
Oct 07, 2016 | 7.150 | 7.370 | 7.027 | 7.250 | 21,514 | +0.17(+2.40%) |
Oct 06, 2016 | 7.470 | 7.638 | 7.020 | 7.080 | 29,638 | -0.43(-5.73%) |
Oct 05, 2016 | 7.390 | 7.520 | 7.320 | 7.510 | 13,505 | +0.18(+2.46%) |
Oct 04, 2016 | 7.570 | 7.640 | 7.280 | 7.330 | 31,119 | -0.15(-2.01%) |