Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.950 | 5.070 | 4.590 | 5.040 | 4,054 | +0.25(+5.24%) |
Aug 30, 2017 | 4.950 | 4.950 | 4.632 | 4.789 | 822 | +0.17(+3.66%) |
Aug 29, 2017 | 4.740 | 4.950 | 4.538 | 4.620 | 3,445 | -0.30(-6.10%) |
Aug 28, 2017 | 4.800 | 4.920 | 4.800 | 4.920 | 920 | +0.13(+2.82%) |
Aug 25, 2017 | 4.800 | 4.950 | 4.470 | 4.785 | 2,286 | +0.11(+2.24%) |
Aug 24, 2017 | 4.680 | 4.920 | 4.440 | 4.680 | 2,770 | -0.03(-0.64%) |
Aug 23, 2017 | 4.680 | 4.740 | 4.500 | 4.710 | 1,405 | +0.03(+0.64%) |
Aug 22, 2017 | 4.950 | 4.950 | 4.290 | 4.680 | 4,222 | +0.18(+4.00%) |
Aug 21, 2017 | 4.830 | 4.950 | 4.484 | 4.500 | 3,956 | -0.18(-3.85%) |
Aug 18, 2017 | 5.100 | 5.100 | 4.290 | 4.680 | 3,168 | +0.30(+6.85%) |
Aug 17, 2017 | 4.290 | 4.770 | 4.290 | 4.380 | 2,400 | +0.04(+1.04%) |
Aug 16, 2017 | 4.410 | 4.650 | 4.335 | 4.335 | 1,146 | -0.17(-3.67%) |
Aug 15, 2017 | 4.740 | 4.800 | 4.125 | 4.500 | 2,580 | +0.12(+2.74%) |
Aug 14, 2017 | 4.530 | 4.650 | 4.262 | 4.380 | 2,270 | -0.03(-0.68%) |
Aug 11, 2017 | 4.530 | 4.590 | 4.110 | 4.410 | 4,425 | -0.01(-0.27%) |
Aug 10, 2017 | 4.440 | 4.650 | 4.080 | 4.422 | 3,703 | +0.16(+3.80%) |
Aug 09, 2017 | 4.530 | 4.590 | 4.230 | 4.260 | 2,307 | -0.21(-4.70%) |
Aug 08, 2017 | 4.410 | 4.530 | 4.227 | 4.470 | 2,492 | +0.06(+1.36%) |
Aug 07, 2017 | 4.530 | 4.530 | 4.020 | 4.410 | 2,486 | +0.04(+0.98%) |
Aug 04, 2017 | 4.557 | 4.560 | 4.367 | 4.367 | 1,104 | -0.01(-0.29%) |
Aug 03, 2017 | 4.530 | 4.620 | 4.380 | 4.380 | 2,241 | -0.15(-3.30%) |
Aug 02, 2017 | 4.380 | 4.560 | 4.320 | 4.530 | 2,880 | +0.15(+3.47%) |
Aug 01, 2017 | 4.320 | 4.380 | 4.275 | 4.378 | 4,034 | +0.03(+0.64%) |
Jul 31, 2017 | 4.200 | 4.350 | 4.184 | 4.350 | 629 | +0.12(+2.87%) |
Jul 28, 2017 | 4.350 | 4.380 | 4.020 | 4.229 | 1,456 | +0.06(+1.40%) |
Jul 27, 2017 | 4.170 | 4.174 | 3.930 | 4.170 | 6,079 | +0.00(+0.00%) |
Jul 26, 2017 | 4.290 | 4.290 | 4.170 | 4.170 | 1,696 | -0.06(-1.42%) |
Jul 25, 2017 | 4.140 | 4.373 | 4.140 | 4.230 | 9,998 | +0.12(+2.92%) |
Jul 24, 2017 | 4.380 | 4.534 | 4.110 | 4.110 | 4,428 | -0.35(-7.91%) |
Jul 21, 2017 | 4.440 | 4.530 | 4.405 | 4.463 | 5,246 | +0.02(+0.52%) |
Jul 20, 2017 | 4.560 | 4.653 | 4.413 | 4.440 | 6,500 | -0.09(-1.99%) |
Jul 19, 2017 | 4.350 | 4.650 | 4.256 | 4.530 | 31,536 | +0.37(+8.80%) |
Jul 18, 2017 | 4.200 | 4.260 | 4.085 | 4.164 | 1,146 | +0.08(+2.05%) |
Jul 17, 2017 | 3.960 | 4.375 | 3.930 | 4.080 | 4,759 | +0.00(+0.00%) |
Jul 14, 2017 | 3.870 | 4.080 | 3.870 | 4.080 | 2,220 | +0.15(+3.82%) |
Jul 13, 2017 | 3.930 | 3.930 | 3.930 | 3.930 | 385 | +0.00(+0.00%) |
Jul 12, 2017 | 3.990 | 4.017 | 3.930 | 3.930 | 8,319 | -0.07(-1.67%) |
Jul 11, 2017 | 4.018 | 4.170 | 3.990 | 3.997 | 620 | -0.05(-1.32%) |
Jul 10, 2017 | 3.975 | 4.140 | 3.810 | 4.050 | 3,701 | +0.00(+0.00%) |
Jul 07, 2017 | 4.050 | 4.066 | 4.050 | 4.050 | 1,338 | -0.03(-0.74%) |
Jul 06, 2017 | 3.973 | 4.140 | 3.973 | 4.080 | 1,980 | -0.01(-0.15%) |
Jul 05, 2017 | 4.170 | 4.170 | 3.990 | 4.086 | 1,000 | -0.05(-1.29%) |
Jul 03, 2017 | 4.080 | 4.140 | 3.990 | 4.140 | 1,011 | -0.00(-0.01%) |
Jun 30, 2017 | 3.960 | 4.140 | 3.930 | 4.140 | 2,779 | +0.15(+3.76%) |
Jun 29, 2017 | 3.930 | 4.080 | 3.930 | 3.990 | 2,077 | +0.03(+0.76%) |
Jun 28, 2017 | 3.990 | 4.046 | 3.930 | 3.960 | 2,432 | -0.15(-3.65%) |
Jun 27, 2017 | 4.110 | 4.110 | 3.810 | 4.110 | 5,686 | -0.06(-1.44%) |
Jun 26, 2017 | 4.320 | 4.320 | 4.080 | 4.170 | 4,352 | -0.03(-0.71%) |
Jun 23, 2017 | 4.230 | 4.290 | 4.170 | 4.200 | 4,844 | -0.03(-0.71%) |
Jun 22, 2017 | 4.108 | 4.230 | 4.108 | 4.230 | 8,811 | +0.09(+2.17%) |
Jun 21, 2017 | 4.181 | 4.260 | 4.110 | 4.140 | 9,903 | -0.12(-2.82%) |
Jun 20, 2017 | 4.440 | 4.440 | 4.110 | 4.260 | 5,666 | +0.15(+3.65%) |
Jun 19, 2017 | 4.260 | 4.650 | 4.080 | 4.110 | 19,960 | -0.15(-3.53%) |
Jun 16, 2017 | 4.200 | 4.470 | 4.080 | 4.260 | 8,743 | +0.09(+2.17%) |
Jun 15, 2017 | 4.530 | 4.560 | 4.080 | 4.170 | 2,090 | -0.03(-0.71%) |
Jun 14, 2017 | 4.470 | 4.680 | 4.076 | 4.200 | 11,806 | +0.12(+2.94%) |
Jun 13, 2017 | 4.500 | 4.710 | 4.050 | 4.080 | 13,707 | -0.51(-11.11%) |
Jun 12, 2017 | 4.440 | 4.740 | 4.320 | 4.590 | 5,333 | +0.00(+0.00%) |
Jun 09, 2017 | 4.380 | 4.710 | 4.380 | 4.590 | 16,765 | +0.36(+8.51%) |
Jun 08, 2017 | 4.200 | 4.347 | 4.200 | 4.230 | 2,361 | -0.03(-0.70%) |
Jun 07, 2017 | 4.437 | 4.437 | 4.260 | 4.260 | 1,481 | +0.00(+0.00%) |
Jun 06, 2017 | 4.350 | 4.350 | 4.230 | 4.260 | 1,234 | -0.05(-1.11%) |
Jun 05, 2017 | 4.200 | 4.440 | 4.200 | 4.308 | 6,694 | -0.01(-0.28%) |
Jun 02, 2017 | 4.204 | 4.410 | 4.200 | 4.320 | 5,990 | +0.03(+0.70%) |
Jun 01, 2017 | 4.317 | 4.381 | 4.140 | 4.290 | 5,040 | +0.03(+0.70%) |
May 31, 2017 | 4.020 | 4.560 | 3.930 | 4.260 | 27,277 | +0.21(+5.19%) |
May 30, 2017 | 4.290 | 4.290 | 4.020 | 4.050 | 9,018 | -0.06(-1.46%) |
May 26, 2017 | 4.110 | 4.830 | 4.020 | 4.110 | 44,734 | +0.12(+3.01%) |
May 25, 2017 | 4.050 | 4.080 | 3.990 | 3.990 | 6,598 | -0.15(-3.53%) |
May 24, 2017 | 4.260 | 4.260 | 3.990 | 4.136 | 13,942 | -0.06(-1.53%) |
May 23, 2017 | 4.260 | 4.385 | 4.200 | 4.200 | 6,359 | -0.09(-2.10%) |
May 22, 2017 | 4.110 | 4.350 | 4.110 | 4.290 | 6,375 | +0.14(+3.46%) |
May 19, 2017 | 4.170 | 4.290 | 4.120 | 4.147 | 3,019 | +0.07(+1.63%) |
May 18, 2017 | 4.070 | 4.320 | 3.990 | 4.080 | 14,017 | +0.06(+1.49%) |
May 17, 2017 | 4.068 | 4.347 | 3.960 | 4.020 | 19,713 | -0.21(-4.96%) |
May 16, 2017 | 4.500 | 4.500 | 4.050 | 4.230 | 9,969 | -0.15(-3.42%) |
May 15, 2017 | 4.500 | 4.680 | 4.050 | 4.380 | 42,423 | -0.60(-12.05%) |
May 12, 2017 | 4.830 | 5.220 | 4.800 | 4.980 | 11,346 | +0.06(+1.22%) |
May 11, 2017 | 4.950 | 4.950 | 4.830 | 4.920 | 7,036 | -0.10(-1.94%) |
May 10, 2017 | 4.905 | 5.115 | 4.890 | 5.018 | 5,281 | +0.13(+2.61%) |
May 09, 2017 | 4.920 | 5.250 | 4.890 | 4.890 | 11,504 | -0.03(-0.61%) |
May 08, 2017 | 5.070 | 5.070 | 4.890 | 4.920 | 12,964 | -0.09(-1.80%) |
May 05, 2017 | 4.830 | 5.190 | 4.830 | 5.010 | 10,073 | +0.21(+4.37%) |
May 04, 2017 | 4.800 | 4.800 | 4.681 | 4.800 | 4,559 | -0.03(-0.62%) |
May 03, 2017 | 4.860 | 4.920 | 4.640 | 4.830 | 13,890 | -0.09(-1.83%) |
May 02, 2017 | 4.890 | 5.010 | 4.740 | 4.920 | 5,945 | -0.06(-1.20%) |
May 01, 2017 | 5.010 | 5.460 | 4.800 | 4.980 | 39,011 | -0.06(-1.19%) |
Apr 28, 2017 | 5.040 | 5.160 | 4.770 | 5.040 | 31,575 | -0.06(-1.18%) |
Apr 27, 2017 | 5.220 | 5.610 | 4.950 | 5.100 | 55,758 | -0.12(-2.30%) |
Apr 26, 2017 | 4.980 | 5.340 | 4.980 | 5.220 | 40,455 | +0.15(+2.96%) |
Apr 25, 2017 | 4.830 | 5.818 | 4.830 | 5.070 | 117,123 | +0.15(+3.05%) |
Apr 24, 2017 | 5.160 | 5.580 | 4.830 | 4.920 | 32,110 | -0.18(-3.53%) |
Apr 21, 2017 | 5.250 | 5.400 | 4.890 | 5.100 | 26,842 | -0.24(-4.49%) |
Apr 20, 2017 | 5.430 | 5.460 | 5.100 | 5.340 | 19,968 | +0.00(+0.00%) |
Apr 19, 2017 | 5.730 | 5.730 | 5.280 | 5.340 | 18,381 | -0.09(-1.66%) |
Apr 18, 2017 | 5.700 | 5.700 | 5.430 | 5.430 | 8,461 | -0.33(-5.73%) |
Apr 17, 2017 | 5.160 | 5.790 | 5.115 | 5.760 | 12,438 | +0.57(+10.98%) |
Apr 13, 2017 | 5.460 | 5.847 | 4.980 | 5.190 | 29,893 | -0.27(-4.95%) |
Apr 12, 2017 | 5.850 | 5.861 | 5.400 | 5.460 | 45,277 | -0.51(-8.54%) |
Apr 11, 2017 | 6.360 | 6.420 | 5.490 | 5.970 | 50,655 | -0.39(-6.13%) |
Apr 10, 2017 | 6.120 | 7.050 | 6.120 | 6.360 | 131,680 | +0.21(+3.41%) |
Apr 07, 2017 | 6.360 | 8.520 | 6.090 | 6.150 | 422,370 | -0.15(-2.38%) |
Apr 06, 2017 | 6.210 | 6.690 | 6.090 | 6.300 | 28,934 | +0.06(+0.96%) |
Apr 05, 2017 | 6.750 | 6.750 | 6.180 | 6.240 | 25,976 | -0.36(-5.45%) |
Apr 04, 2017 | 6.840 | 6.960 | 6.420 | 6.600 | 29,095 | -0.18(-2.65%) |
Apr 03, 2017 | 7.020 | 7.020 | 6.780 | 6.780 | 3,905 | -0.03(-0.44%) |
Mar 31, 2017 | 6.990 | 6.990 | 6.660 | 6.810 | 9,723 | +0.00(+0.00%) |
Mar 30, 2017 | 6.630 | 6.870 | 6.630 | 6.810 | 9,067 | +0.03(+0.44%) |
Mar 29, 2017 | 7.020 | 7.020 | 6.660 | 6.780 | 12,554 | -0.12(-1.74%) |
Mar 28, 2017 | 6.630 | 7.020 | 6.510 | 6.900 | 9,553 | +0.30(+4.55%) |
Mar 27, 2017 | 6.600 | 6.720 | 6.570 | 6.600 | 956 | +0.06(+0.92%) |
Mar 24, 2017 | 6.840 | 6.840 | 6.540 | 6.540 | 5,655 | -0.18(-2.68%) |
Mar 23, 2017 | 6.720 | 6.840 | 6.303 | 6.720 | 13,713 | +0.15(+2.28%) |
Mar 22, 2017 | 6.403 | 6.570 | 6.270 | 6.570 | 13,502 | +0.06(+0.92%) |
Mar 21, 2017 | 6.480 | 6.510 | 6.360 | 6.510 | 5,846 | +0.00(+0.00%) |
Mar 20, 2017 | 6.483 | 6.600 | 6.450 | 6.510 | 3,685 | -0.03(-0.46%) |
Mar 17, 2017 | 6.600 | 6.600 | 6.450 | 6.540 | 2,146 | -0.03(-0.46%) |
Mar 16, 2017 | 6.474 | 6.720 | 6.450 | 6.570 | 889 | -0.06(-0.90%) |
Mar 15, 2017 | 6.641 | 6.641 | 6.630 | 6.630 | 988 | +0.03(+0.45%) |
Mar 14, 2017 | 6.750 | 6.750 | 6.600 | 6.600 | 1,167 | -0.15(-2.22%) |
Mar 13, 2017 | 6.528 | 6.750 | 6.390 | 6.750 | 5,115 | +0.21(+3.21%) |
Mar 10, 2017 | 6.330 | 6.540 | 6.330 | 6.540 | 538 | +0.09(+1.40%) |
Mar 09, 2017 | 6.452 | 6.593 | 6.450 | 6.450 | 1,175 | -0.03(-0.46%) |
Mar 08, 2017 | 6.510 | 6.510 | 6.390 | 6.480 | 329 | +0.03(+0.47%) |
Mar 07, 2017 | 6.390 | 6.540 | 6.372 | 6.450 | 8,233 | +0.09(+1.42%) |
Mar 06, 2017 | 6.450 | 6.720 | 6.360 | 6.360 | 14,266 | -0.18(-2.75%) |
Mar 03, 2017 | 6.418 | 6.690 | 6.418 | 6.540 | 3,679 | -0.00(-0.00%) |
Mar 02, 2017 | 6.330 | 6.690 | 6.330 | 6.540 | 5,840 | -0.03(-0.46%) |
Mar 01, 2017 | 6.747 | 6.747 | 6.300 | 6.570 | 7,610 | +0.06(+0.92%) |
Feb 28, 2017 | 6.930 | 6.960 | 6.480 | 6.510 | 4,896 | -0.45(-6.47%) |
Feb 27, 2017 | 6.630 | 7.050 | 6.600 | 6.960 | 10,273 | +0.32(+4.82%) |
Feb 24, 2017 | 6.600 | 6.690 | 6.600 | 6.640 | 4,907 | -0.02(-0.30%) |
Feb 23, 2017 | 6.750 | 6.870 | 6.540 | 6.660 | 8,154 | -0.06(-0.89%) |
Feb 22, 2017 | 6.990 | 7.290 | 6.690 | 6.720 | 18,138 | -0.42(-5.88%) |
Feb 21, 2017 | 7.590 | 7.800 | 7.020 | 7.140 | 13,885 | -0.27(-3.64%) |
Feb 17, 2017 | 7.410 | 7.410 | 7.410 | 0 | +0.48(+6.93%) | |
Feb 16, 2017 | 6.840 | 6.990 | 6.840 | 6.930 | 2,315 | +0.06(+0.87%) |
Feb 15, 2017 | 6.630 | 7.020 | 6.630 | 6.870 | 15,750 | +0.21(+3.15%) |
Feb 14, 2017 | 6.780 | 6.987 | 6.630 | 6.660 | 5,829 | +0.03(+0.45%) |
Feb 13, 2017 | 6.750 | 7.170 | 6.540 | 6.630 | 21,553 | -0.03(-0.45%) |
Feb 10, 2017 | 6.480 | 7.050 | 6.480 | 6.660 | 18,936 | +0.12(+1.83%) |
Feb 09, 2017 | 6.660 | 6.855 | 6.390 | 6.540 | 9,079 | -0.15(-2.24%) |
Feb 08, 2017 | 6.600 | 6.870 | 6.360 | 6.690 | 5,039 | +0.09(+1.36%) |
Feb 07, 2017 | 6.330 | 6.900 | 6.330 | 6.600 | 4,011 | +0.09(+1.38%) |
Feb 06, 2017 | 6.510 | 6.750 | 6.450 | 6.510 | 1,746 | +0.00(+0.00%) |
Feb 03, 2017 | 6.540 | 6.780 | 6.387 | 6.510 | 11,509 | +0.00(+0.00%) |
Feb 02, 2017 | 6.456 | 6.728 | 6.456 | 6.510 | 3,738 | +0.06(+0.93%) |
Feb 01, 2017 | 6.660 | 6.810 | 6.390 | 6.450 | 8,315 | -0.21(-3.15%) |
Jan 31, 2017 | 6.720 | 6.900 | 6.450 | 6.660 | 21,045 | -0.39(-5.53%) |
Jan 30, 2017 | 6.268 | 7.200 | 6.210 | 7.050 | 48,089 | +0.75(+11.90%) |
Jan 27, 2017 | 6.510 | 6.600 | 6.180 | 6.300 | 9,574 | -0.12(-1.87%) |
Jan 26, 2017 | 6.563 | 6.737 | 6.420 | 6.420 | 10,500 | +0.00(+0.00%) |
Jan 25, 2017 | 6.360 | 6.510 | 6.335 | 6.420 | 6,926 | -0.06(-0.93%) |
Jan 24, 2017 | 6.694 | 6.789 | 6.300 | 6.480 | 8,559 | -0.09(-1.37%) |
Jan 23, 2017 | 6.420 | 6.930 | 6.420 | 6.570 | 18,515 | +0.15(+2.34%) |
Jan 20, 2017 | 6.510 | 6.540 | 6.270 | 6.420 | 7,460 | -0.09(-1.38%) |
Jan 19, 2017 | 6.540 | 6.747 | 6.330 | 6.510 | 4,244 | +0.03(+0.46%) |
Jan 18, 2017 | 7.050 | 7.110 | 6.420 | 6.480 | 15,812 | -0.15(-2.26%) |
Jan 17, 2017 | 6.630 | 7.200 | 6.600 | 6.630 | 13,747 | +0.00(+0.00%) |
Jan 13, 2017 | 6.630 | 6.630 | 6.630 | 0 | -0.18(-2.64%) | |
Jan 12, 2017 | 7.950 | 8.010 | 6.630 | 6.810 | 59,679 | -0.78(-10.28%) |
Jan 11, 2017 | 6.417 | 8.010 | 6.240 | 7.590 | 111,397 | +1.14(+17.67%) |
Jan 10, 2017 | 6.330 | 6.540 | 6.180 | 6.450 | 16,175 | +0.21(+3.37%) |
Jan 09, 2017 | 6.510 | 6.510 | 6.180 | 6.240 | 4,080 | -0.21(-3.26%) |
Jan 06, 2017 | 6.330 | 6.720 | 6.330 | 6.450 | 10,138 | -0.09(-1.38%) |
Jan 05, 2017 | 6.570 | 6.870 | 6.180 | 6.540 | 10,456 | +0.03(+0.46%) |
Jan 04, 2017 | 7.170 | 7.170 | 6.120 | 6.510 | 41,879 | -0.36(-5.24%) |
Jan 03, 2017 | 6.870 | 7.200 | 6.840 | 6.870 | 18,997 | +0.03(+0.44%) |
Dec 30, 2016 | 6.840 | 6.840 | 6.840 | 0 | -0.09(-1.30%) | |
Dec 29, 2016 | 6.840 | 7.047 | 6.810 | 6.930 | 2,202 | +0.18(+2.66%) |
Dec 28, 2016 | 7.020 | 7.080 | 6.750 | 6.750 | 3,127 | -0.27(-3.84%) |
Dec 27, 2016 | 6.840 | 7.110 | 6.690 | 7.020 | 27,774 | +0.24(+3.54%) |
Dec 23, 2016 | 6.780 | 6.780 | 6.780 | 0 | -0.15(-2.16%) | |
Dec 22, 2016 | 6.990 | 7.050 | 6.810 | 6.930 | 4,296 | +0.06(+0.87%) |
Dec 21, 2016 | 6.870 | 6.908 | 6.810 | 6.870 | 3,991 | +0.00(+0.00%) |
Dec 20, 2016 | 6.900 | 7.170 | 6.780 | 6.870 | 19,720 | -0.24(-3.38%) |
Dec 19, 2016 | 6.960 | 7.200 | 6.730 | 7.110 | 12,944 | +0.00(+0.00%) |
Dec 16, 2016 | 7.020 | 7.170 | 6.810 | 7.110 | 30,954 | +0.03(+0.42%) |
Dec 15, 2016 | 6.990 | 7.260 | 6.660 | 7.080 | 15,633 | -0.12(-1.67%) |
Dec 14, 2016 | 6.765 | 7.200 | 6.765 | 7.200 | 3,020 | +0.39(+5.73%) |
Dec 13, 2016 | 6.840 | 7.197 | 6.330 | 6.810 | 10,060 | -0.02(-0.22%) |
Dec 12, 2016 | 7.260 | 7.260 | 6.780 | 6.825 | 7,915 | -0.43(-5.99%) |
Dec 09, 2016 | 7.470 | 7.470 | 7.260 | 7.260 | 6,350 | +0.00(+0.00%) |
Dec 08, 2016 | 7.200 | 7.560 | 7.200 | 7.260 | 3,295 | +0.00(+0.00%) |
Dec 07, 2016 | 7.470 | 8.190 | 7.230 | 7.260 | 3,481 | -0.09(-1.22%) |
Dec 06, 2016 | 7.290 | 7.530 | 7.290 | 7.350 | 2,837 | +0.09(+1.24%) |
Dec 05, 2016 | 7.560 | 8.100 | 7.260 | 7.260 | 8,956 | -0.27(-3.59%) |
Dec 02, 2016 | 7.500 | 8.010 | 7.470 | 7.530 | 16,444 | +0.21(+2.87%) |
Dec 01, 2016 | 7.140 | 7.500 | 7.110 | 7.320 | 8,847 | +0.24(+3.39%) |
Nov 30, 2016 | 7.200 | 7.230 | 7.080 | 7.080 | 5,465 | -0.09(-1.26%) |
Nov 29, 2016 | 7.230 | 7.380 | 7.050 | 7.170 | 10,758 | -0.03(-0.42%) |
Nov 28, 2016 | 6.990 | 7.680 | 6.990 | 7.200 | 19,279 | -0.06(-0.83%) |
Nov 25, 2016 | 7.290 | 7.500 | 6.930 | 7.260 | 12,450 | +0.12(+1.68%) |
Nov 23, 2016 | 7.140 | 7.140 | 7.140 | 0 | -0.03(-0.42%) | |
Nov 22, 2016 | 7.470 | 7.470 | 6.900 | 7.170 | 16,965 | -0.39(-5.16%) |
Nov 21, 2016 | 8.070 | 8.280 | 7.170 | 7.560 | 14,994 | -0.40(-5.00%) |
Nov 18, 2016 | 9.060 | 9.060 | 8.115 | 7.958 | 15,503 | -0.71(-8.19%) |
Nov 17, 2016 | 9.270 | 9.554 | 8.040 | 8.668 | 66,750 | -0.33(-3.69%) |
Nov 16, 2016 | 7.503 | 9.690 | 7.320 | 9.000 | 111,867 | +1.59(+21.46%) |
Nov 15, 2016 | 6.510 | 7.680 | 6.510 | 7.410 | 20,280 | +0.12(+1.65%) |
Nov 14, 2016 | 7.170 | 7.350 | 6.840 | 7.290 | 17,885 | +0.06(+0.83%) |
Nov 11, 2016 | 7.200 | 7.410 | 6.900 | 7.230 | 32,484 | +0.12(+1.69%) |
Nov 10, 2016 | 6.570 | 7.200 | 6.570 | 7.110 | 5,864 | +0.57(+8.72%) |
Nov 09, 2016 | 6.510 | 6.750 | 6.270 | 6.540 | 13,271 | +0.00(+0.00%) |
Nov 08, 2016 | 6.750 | 6.900 | 6.210 | 6.540 | 10,198 | -0.21(-3.11%) |
Nov 07, 2016 | 6.750 | 7.380 | 6.570 | 6.750 | 44,064 | +0.06(+0.90%) |
Nov 04, 2016 | 6.273 | 6.750 | 6.006 | 6.690 | 37,483 | +0.39(+6.19%) |
Nov 03, 2016 | 6.675 | 6.780 | 6.030 | 6.300 | 4,508 | -0.30(-4.55%) |
Nov 02, 2016 | 6.735 | 6.735 | 6.450 | 6.600 | 7,472 | -0.30(-4.35%) |
Nov 01, 2016 | 6.900 | 7.005 | 6.600 | 6.900 | 4,956 | +0.06(+0.88%) |
Oct 31, 2016 | 6.900 | 7.140 | 6.810 | 6.840 | 4,461 | -0.06(-0.87%) |
Oct 28, 2016 | 6.930 | 7.140 | 6.600 | 6.900 | 6,487 | +0.15(+2.22%) |
Oct 27, 2016 | 6.881 | 6.881 | 6.570 | 6.750 | 1,833 | -0.33(-4.66%) |
Oct 26, 2016 | 7.110 | 7.140 | 6.840 | 7.080 | 3,322 | -0.06(-0.84%) |
Oct 25, 2016 | 6.870 | 7.410 | 6.870 | 7.140 | 39,698 | +0.24(+3.48%) |
Oct 24, 2016 | 6.990 | 7.080 | 6.660 | 6.900 | 29,814 | -0.21(-2.95%) |
Oct 21, 2016 | 6.960 | 7.110 | 6.960 | 7.110 | 1,352 | +0.06(+0.85%) |
Oct 20, 2016 | 7.050 | 7.200 | 6.810 | 7.050 | 2,619 | -0.12(-1.67%) |
Oct 19, 2016 | 7.320 | 7.410 | 7.080 | 7.170 | 12,386 | -0.03(-0.42%) |
Oct 18, 2016 | 7.380 | 7.401 | 6.600 | 7.200 | 22,649 | -0.12(-1.64%) |
Oct 17, 2016 | 7.890 | 7.890 | 7.250 | 7.320 | 17,151 | -0.57(-7.22%) |
Oct 14, 2016 | 8.430 | 8.430 | 7.836 | 7.890 | 14,660 | -0.51(-6.07%) |
Oct 13, 2016 | 8.700 | 8.700 | 8.010 | 8.400 | 17,332 | -0.30(-3.45%) |
Oct 12, 2016 | 8.910 | 9.450 | 8.700 | 8.700 | 39,876 | -0.06(-0.69%) |
Oct 11, 2016 | 9.090 | 9.270 | 8.730 | 8.760 | 44,151 | -0.30(-3.31%) |
Oct 10, 2016 | 8.790 | 9.330 | 8.430 | 9.060 | 42,616 | +0.18(+2.03%) |
Oct 07, 2016 | 8.460 | 9.390 | 8.160 | 8.880 | 42,350 | +0.18(+2.07%) |
Oct 06, 2016 | 8.520 | 8.722 | 8.204 | 8.700 | 19,474 | +0.03(+0.35%) |
Oct 05, 2016 | 8.898 | 8.898 | 8.430 | 8.670 | 3,621 | -0.01(-0.14%) |
Oct 04, 2016 | 9.000 | 9.000 | 8.400 | 8.682 | 4,060 | -0.33(-3.69%) |
Oct 03, 2016 | 9.300 | 9.345 | 8.820 | 9.015 | 12,960 | -0.31(-3.38%) |
Sep 30, 2016 | 9.600 | 9.600 | 9.090 | 9.330 | 9,120 | -0.18(-1.85%) |
Sep 29, 2016 | 10.68 | 10.68 | 9.000 | 9.506 | 29,523 | -1.14(-10.74%) |
Sep 28, 2016 | 9.630 | 11.79 | 9.510 | 10.65 | 341,649 | +1.72(+19.29%) |
Sep 27, 2016 | 8.430 | 9.248 | 8.430 | 8.928 | 20,448 | +0.53(+6.29%) |
Sep 26, 2016 | 8.250 | 8.640 | 8.250 | 8.400 | 16,463 | +0.24(+2.94%) |
Sep 23, 2016 | 8.220 | 8.400 | 8.100 | 8.160 | 3,851 | -0.27(-3.20%) |
Sep 22, 2016 | 8.168 | 8.598 | 8.168 | 8.430 | 8,582 | +0.45(+5.64%) |
Sep 21, 2016 | 8.100 | 8.370 | 7.950 | 7.980 | 6,492 | -0.24(-2.92%) |
Sep 20, 2016 | 8.250 | 8.490 | 7.950 | 8.220 | 14,420 | +0.06(+0.74%) |
Sep 19, 2016 | 7.710 | 8.790 | 7.680 | 8.160 | 86,146 | +0.18(+2.26%) |
Sep 16, 2016 | 8.010 | 8.100 | 7.590 | 7.980 | 16,579 | +0.08(+1.03%) |
Sep 15, 2016 | 7.740 | 8.190 | 7.560 | 7.899 | 24,781 | -0.05(-0.64%) |
Sep 14, 2016 | 7.410 | 8.280 | 7.410 | 7.950 | 5,221 | -0.02(-0.26%) |
Sep 13, 2016 | 7.710 | 8.197 | 7.620 | 7.970 | 6,956 | +0.23(+2.98%) |
Sep 12, 2016 | 8.010 | 8.010 | 7.260 | 7.740 | 7,780 | +0.04(+0.58%) |
Sep 09, 2016 | 8.460 | 8.490 | 7.620 | 7.695 | 10,752 | -0.53(-6.39%) |
Sep 08, 2016 | 8.460 | 8.550 | 7.830 | 8.220 | 45,293 | -0.09(-1.08%) |
Sep 07, 2016 | 8.340 | 8.505 | 8.160 | 8.310 | 6,815 | +0.08(+0.91%) |
Sep 06, 2016 | 8.100 | 8.550 | 8.070 | 8.235 | 6,352 | +0.04(+0.55%) |
Sep 02, 2016 | 8.280 | 8.190 | 8.190 | 8.190 | 35,900 | -0.27(-3.19%) |