Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.859 | 6.859 | 6.811 | 6.811 | 1,383 | -0.33(-4.61%) |
Jan 26, 2017 | 7.140 | 7.140 | 7.140 | 0 | -0.20(-2.72%) | |
Jan 25, 2017 | 7.320 | 7.340 | 7.320 | 7.340 | 239 | +0.45(+6.58%) |
Jan 23, 2017 | 6.887 | 6.887 | 6.887 | 90 | +0.14(+2.03%) | |
Jan 18, 2017 | 6.750 | 6.750 | 6.750 | 5,600 | -0.48(-6.63%) | |
Jan 13, 2017 | 7.229 | 7.229 | 7.229 | 5,500 | +0.07(+0.94%) | |
Jan 11, 2017 | 7.162 | 7.162 | 7.162 | 45 | -0.03(-0.39%) | |
Jan 10, 2017 | 7.190 | 7.190 | 7.190 | 7.190 | 500 | -0.07(-0.96%) |
Jan 09, 2017 | 7.260 | 7.260 | 7.260 | 7.260 | 2,321 | +0.02(+0.27%) |
Jan 05, 2017 | 7.240 | 7.240 | 7.240 | 117 | +0.24(+3.46%) | |
Jan 03, 2017 | 6.998 | 6.998 | 6.998 | 89 | -0.03(-0.45%) | |
Dec 30, 2016 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
Dec 28, 2016 | 7.000 | 7.000 | 7.000 | 243 | +0.35(+5.26%) | |
Dec 27, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 981 | -0.37(-5.22%) |
Dec 22, 2016 | 7.016 | 7.016 | 7.016 | 0 | -0.31(-4.26%) | |
Dec 21, 2016 | 7.328 | 7.328 | 7.328 | 7.328 | 224 | +0.17(+2.35%) |
Dec 20, 2016 | 7.151 | 7.237 | 7.016 | 7.160 | 18,567 | +0.10(+1.39%) |
Dec 19, 2016 | 7.150 | 7.150 | 7.062 | 7.062 | 650 | -0.16(-2.19%) |
Dec 16, 2016 | 7.220 | 7.220 | 7.220 | 7.220 | 160 | +0.17(+2.41%) |
Dec 15, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 10,801 | -0.16(-2.15%) |
Dec 14, 2016 | 7.060 | 7.205 | 7.060 | 7.205 | 420 | -0.20(-2.64%) |
Dec 12, 2016 | 7.400 | 7.400 | 7.400 | 157 | +0.17(+2.38%) | |
Dec 09, 2016 | 7.228 | 7.228 | 7.228 | 7.228 | 105 | +0.07(+0.95%) |
Dec 08, 2016 | 7.160 | 7.160 | 7.160 | 7.160 | 410 | +0.02(+0.28%) |
Dec 07, 2016 | 7.103 | 7.140 | 7.103 | 7.140 | 1,085 | -0.02(-0.33%) |
Dec 06, 2016 | 7.150 | 7.171 | 7.150 | 7.164 | 1,752 | +0.00(+0.05%) |
Dec 05, 2016 | 7.254 | 7.254 | 7.130 | 7.160 | 1,062 | +0.12(+1.69%) |
Dec 02, 2016 | 7.130 | 7.130 | 7.041 | 7.041 | 1,255 | +0.14(+2.04%) |
Dec 01, 2016 | 6.900 | 7.125 | 6.900 | 6.900 | 2,745 | +0.01(+0.15%) |
Nov 30, 2016 | 6.300 | 6.890 | 6.300 | 6.890 | 9,269 | +0.90(+15.03%) |
Nov 29, 2016 | 5.900 | 6.001 | 5.900 | 5.990 | 585 | -0.24(-3.85%) |
Nov 25, 2016 | 6.230 | 6.230 | 6.230 | 0 | -0.09(-1.42%) | |
Nov 22, 2016 | 6.320 | 6.320 | 6.320 | 0 | +0.12(+1.89%) | |
Nov 21, 2016 | 6.230 | 6.230 | 6.203 | 6.203 | 692 | +0.07(+1.21%) |
Nov 17, 2016 | 6.129 | 6.129 | 6.129 | 20 | -0.15(-2.37%) | |
Nov 16, 2016 | 6.210 | 6.309 | 6.210 | 6.278 | 4,240 | +0.22(+3.60%) |
Nov 15, 2016 | 5.670 | 6.060 | 5.670 | 6.060 | 3,575 | +0.31(+5.39%) |
Nov 10, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.08(-1.37%) | |
Nov 09, 2016 | 5.830 | 5.830 | 5.830 | 5.830 | 15,142 | -0.28(-4.60%) |
Nov 01, 2016 | 6.111 | 6.111 | 6.111 | 0 | +0.08(+1.34%) | |
Oct 31, 2016 | 6.200 | 6.200 | 6.030 | 6.030 | 1,146 | -0.31(-4.89%) |
Oct 26, 2016 | 6.340 | 6.340 | 6.340 | 25 | -0.06(-0.93%) | |
Oct 25, 2016 | 6.680 | 6.680 | 6.399 | 6.399 | 16,374 | -0.45(-6.51%) |
Oct 19, 2016 | 6.845 | 6.845 | 6.845 | 0 | +0.25(+3.73%) | |
Oct 18, 2016 | 6.599 | 6.599 | 6.599 | 6.599 | 600 | +0.24(+3.83%) |
Oct 17, 2016 | 6.356 | 6.356 | 6.356 | 6.356 | 1,451 | -0.08(-1.31%) |
Oct 14, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 299 | +0.14(+2.28%) |
Oct 13, 2016 | 6.230 | 6.306 | 6.230 | 6.296 | 3,307 | +0.05(+0.74%) |
Oct 12, 2016 | 6.250 | 6.250 | 6.250 | 6.250 | 1,325 | +0.30(+5.04%) |
Oct 06, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.28(+5.01%) | |
Oct 03, 2016 | 5.666 | 5.666 | 5.666 | 102 | -0.11(-1.97%) | |
Sep 30, 2016 | 5.730 | 5.780 | 5.730 | 5.780 | 428 | -0.24(-3.99%) |
Sep 29, 2016 | 5.960 | 6.020 | 5.960 | 6.020 | 347 | +0.64(+11.90%) |
Sep 28, 2016 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 5.380 | 5.380 | 5.380 | 5.380 | 229 | -0.25(-4.44%) |
Sep 26, 2016 | 5.630 | 5.630 | 5.630 | 5.630 | 140 | -0.05(-0.92%) |
Sep 22, 2016 | 5.682 | 5.682 | 5.682 | 80 | +0.05(+0.93%) | |
Sep 21, 2016 | 5.570 | 5.650 | 5.570 | 5.630 | 4,925 | +0.10(+1.81%) |
Sep 20, 2016 | 5.527 | 5.535 | 5.527 | 5.530 | 1,855 | -0.01(-0.18%) |
Sep 19, 2016 | 5.570 | 5.570 | 5.540 | 5.540 | 5,171 | -0.31(-5.30%) |
Sep 14, 2016 | 5.850 | 5.850 | 5.850 | 53 | -0.02(-0.34%) | |
Sep 12, 2016 | 5.870 | 5.870 | 5.870 | 0 | -0.28(-4.55%) | |
Sep 08, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.09(+1.55%) | |
Sep 06, 2016 | 6.056 | 6.056 | 6.056 | 85 | +0.03(+0.44%) | |
Sep 02, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.20(+3.40%) | |
Sep 01, 2016 | 5.835 | 5.835 | 5.832 | 5.832 | 404 | -0.03(-0.54%) |
Aug 30, 2016 | 5.863 | 5.863 | 5.863 | 85 | -0.01(-0.11%) | |
Aug 29, 2016 | 5.840 | 5.870 | 5.840 | 5.870 | 1,030 | -0.13(-2.17%) |
Aug 26, 2016 | 5.960 | 6.000 | 5.960 | 6.000 | 917 | +0.12(+2.04%) |
Aug 25, 2016 | 5.894 | 5.894 | 5.880 | 5.880 | 5,235 | -0.06(-0.96%) |
Aug 24, 2016 | 5.960 | 5.960 | 5.897 | 5.937 | 19,345 | -0.01(-0.22%) |
Aug 23, 2016 | 5.872 | 5.950 | 5.872 | 5.950 | 10,391 | -0.08(-1.33%) |
Aug 18, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.21(+3.61%) | |
Aug 17, 2016 | 5.820 | 5.820 | 5.820 | 5.820 | 137 | -0.08(-1.36%) |
Aug 16, 2016 | 5.890 | 5.900 | 5.890 | 5.900 | 2,000 | +0.38(+6.86%) |
Aug 12, 2016 | 5.521 | 5.521 | 5.521 | 0 | +0.01(+0.19%) | |
Aug 11, 2016 | 5.552 | 5.552 | 5.511 | 5.511 | 27,690 | -0.10(-1.77%) |
Aug 10, 2016 | 5.678 | 5.678 | 5.610 | 5.610 | 1,333 | -0.02(-0.43%) |
Aug 09, 2016 | 5.860 | 5.860 | 5.634 | 5.634 | 428 | -0.04(-0.63%) |
Aug 08, 2016 | 5.670 | 5.670 | 5.670 | 5.670 | 463 | +0.19(+3.47%) |
Aug 05, 2016 | 5.479 | 5.480 | 5.479 | 5.480 | 593 | +0.05(+0.92%) |
Aug 03, 2016 | 5.430 | 5.430 | 5.430 | 0 | +0.20(+3.79%) | |
Aug 02, 2016 | 5.220 | 5.235 | 5.220 | 5.231 | 7,060 | -0.19(-3.48%) |
Aug 01, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | -0.07(-1.24%) |
Jul 29, 2016 | 5.420 | 5.488 | 5.420 | 5.488 | 477 | +0.13(+2.37%) |
Jul 27, 2016 | 5.361 | 5.361 | 5.361 | 42 | -0.18(-3.23%) | |
Jul 26, 2016 | 5.540 | 5.540 | 5.540 | 5.540 | 215 | -0.13(-2.29%) |
Jul 22, 2016 | 5.670 | 5.670 | 5.670 | 0 | +0.06(+1.02%) | |
Jul 19, 2016 | 5.613 | 5.613 | 5.613 | 30 | -0.21(-3.56%) | |
Jul 18, 2016 | 5.702 | 5.820 | 5.685 | 5.820 | 645 | +0.07(+1.27%) |
Jul 15, 2016 | 5.747 | 5.747 | 5.747 | 5.747 | 188 | -0.01(-0.23%) |
Jul 14, 2016 | 5.790 | 5.790 | 5.760 | 5.760 | 1,800 | -0.07(-1.22%) |
Jul 13, 2016 | 5.904 | 5.904 | 5.831 | 5.831 | 685 | +0.02(+0.29%) |
Jul 12, 2016 | 5.814 | 5.814 | 5.814 | 5.814 | 2,416 | +0.22(+4.01%) |
Jul 07, 2016 | 5.590 | 5.590 | 5.590 | 30 | +0.20(+3.71%) | |
Jul 01, 2016 | 5.390 | 5.390 | 5.390 | 0 | -0.29(-5.11%) | |
Jun 29, 2016 | 5.680 | 5.680 | 5.680 | 25 | +0.56(+10.94%) | |
Jun 27, 2016 | 5.120 | 5.120 | 5.120 | 1 | -0.74(-12.63%) | |
Jun 23, 2016 | 5.860 | 5.860 | 5.860 | 1,062 | +0.63(+11.98%) | |
Jun 16, 2016 | 5.233 | 5.233 | 5.233 | 0 | -0.26(-4.73%) | |
Jun 15, 2016 | 5.533 | 5.533 | 5.493 | 5.493 | 360 | +0.05(+0.96%) |
Jun 14, 2016 | 5.389 | 5.441 | 5.389 | 5.441 | 1,740 | -0.24(-4.21%) |
Jun 10, 2016 | 5.680 | 5.680 | 5.680 | 185 | -0.40(-6.51%) | |
Jun 09, 2016 | 5.995 | 6.076 | 5.993 | 6.076 | 1,330 | -0.02(-0.25%) |
Jun 07, 2016 | 6.091 | 6.091 | 6.091 | 11 | +0.41(+7.24%) | |
Jun 06, 2016 | 5.670 | 5.720 | 5.670 | 5.680 | 1,466 | +0.19(+3.46%) |
Jun 03, 2016 | 5.490 | 5.490 | 5.490 | 5.490 | 210 | +0.01(+0.24%) |
Jun 01, 2016 | 5.477 | 5.477 | 5.477 | 0 | -0.02(-0.33%) | |
May 31, 2016 | 5.476 | 5.496 | 5.476 | 5.496 | 2,534 | +0.02(+0.40%) |
May 27, 2016 | 5.474 | 5.474 | 5.474 | 0 | -0.04(-0.64%) | |
May 26, 2016 | 5.519 | 5.519 | 5.509 | 5.509 | 6,200 | +0.00(+0.00%) |
May 25, 2016 | 5.480 | 5.509 | 5.480 | 5.509 | 5,117 | +0.11(+2.04%) |
May 24, 2016 | 5.471 | 5.479 | 5.399 | 5.399 | 4,344 | +0.11(+2.06%) |
May 23, 2016 | 5.640 | 5.640 | 5.240 | 5.290 | 4,220 | -0.16(-2.94%) |
May 20, 2016 | 5.500 | 5.500 | 5.440 | 5.450 | 17,311 | +0.06(+1.14%) |
May 19, 2016 | 5.388 | 5.388 | 5.388 | 5.388 | 100 | -0.17(-3.07%) |
May 18, 2016 | 5.599 | 5.629 | 5.559 | 5.559 | 6,190 | -0.14(-2.38%) |
May 17, 2016 | 5.695 | 5.695 | 5.695 | 5.695 | 13,810 | +0.08(+1.51%) |
May 16, 2016 | 5.610 | 5.610 | 5.610 | 5.610 | 2,394 | +0.08(+1.39%) |
May 13, 2016 | 5.533 | 5.533 | 5.533 | 5.533 | 220 | -0.06(-1.02%) |
May 12, 2016 | 5.590 | 5.590 | 5.590 | 5.590 | 848 | -0.16(-2.78%) |
May 11, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 245 | +0.35(+6.55%) |
May 10, 2016 | 5.150 | 5.396 | 5.150 | 5.396 | 1,636 | +0.19(+3.75%) |
May 09, 2016 | 5.166 | 5.202 | 5.030 | 5.202 | 2,138 | -0.22(-4.03%) |
May 06, 2016 | 5.525 | 5.525 | 5.420 | 5.420 | 1,435 | -0.08(-1.44%) |
May 05, 2016 | 5.570 | 5.570 | 5.380 | 5.499 | 9,203 | -0.21(-3.69%) |
May 03, 2016 | 5.710 | 5.710 | 5.710 | 76 | -0.25(-4.19%) | |
May 02, 2016 | 5.909 | 5.960 | 5.909 | 5.960 | 2,080 | -0.10(-1.72%) |
Apr 29, 2016 | 6.088 | 6.089 | 6.064 | 6.064 | 836 | -0.07(-1.11%) |
Apr 28, 2016 | 5.980 | 6.140 | 5.980 | 6.132 | 615 | +0.15(+2.54%) |
Apr 27, 2016 | 6.100 | 6.100 | 5.974 | 5.980 | 723 | +0.04(+0.67%) |
Apr 26, 2016 | 5.800 | 6.040 | 5.800 | 5.940 | 1,215 | +0.17(+2.96%) |
Apr 22, 2016 | 5.769 | 5.769 | 5.769 | 145 | -0.16(-2.71%) | |
Apr 20, 2016 | 5.930 | 5.930 | 5.930 | 184 | +0.05(+0.83%) | |
Apr 18, 2016 | 5.881 | 5.881 | 5.881 | 45 | -0.09(-1.56%) | |
Apr 15, 2016 | 5.900 | 5.974 | 5.900 | 5.974 | 1,147 | -0.08(-1.25%) |
Apr 14, 2016 | 6.326 | 6.326 | 6.010 | 6.050 | 4,233 | -0.34(-5.32%) |
Apr 13, 2016 | 6.481 | 6.481 | 6.361 | 6.390 | 560 | -0.06(-0.93%) |
Apr 12, 2016 | 5.460 | 6.510 | 5.460 | 6.450 | 37,021 | +1.25(+24.04%) |
Apr 11, 2016 | 4.970 | 5.280 | 4.970 | 5.200 | 4,040 | +0.36(+7.44%) |
Apr 08, 2016 | 4.870 | 4.920 | 4.840 | 4.840 | 415 | +0.25(+5.36%) |
Apr 07, 2016 | 4.650 | 4.650 | 4.500 | 4.594 | 3,721 | -0.14(-2.88%) |
Apr 06, 2016 | 4.680 | 4.740 | 4.680 | 4.730 | 2,920 | +0.24(+5.30%) |
Apr 05, 2016 | 4.491 | 4.514 | 4.481 | 4.492 | 1,403 | -0.09(-1.96%) |
Apr 04, 2016 | 4.630 | 4.630 | 4.585 | 4.582 | 1,012 | -0.02(-0.39%) |
Apr 01, 2016 | 4.502 | 4.601 | 4.490 | 4.600 | 8,047 | +0.00(+0.00%) |
Mar 31, 2016 | 4.518 | 4.600 | 4.518 | 4.600 | 12,280 | +0.09(+2.06%) |
Mar 30, 2016 | 4.543 | 4.565 | 4.471 | 4.507 | 2,879 | +0.16(+3.61%) |
Mar 28, 2016 | 4.350 | 4.350 | 4.350 | 80 | -0.12(-2.75%) | |
Mar 24, 2016 | 4.473 | 4.473 | 4.473 | 0 | -0.06(-1.30%) | |
Mar 23, 2016 | 4.600 | 4.600 | 4.532 | 4.532 | 5,930 | -0.13(-2.77%) |
Mar 22, 2016 | 4.656 | 4.661 | 4.656 | 4.661 | 11,265 | -0.02(-0.41%) |
Mar 21, 2016 | 4.804 | 4.804 | 4.680 | 4.680 | 6,566 | -0.08(-1.68%) |
Mar 18, 2016 | 4.981 | 4.981 | 4.750 | 4.760 | 2,991 | -0.24(-4.80%) |
Mar 17, 2016 | 4.880 | 5.000 | 4.880 | 5.000 | 6,480 | +0.24(+5.11%) |
Mar 16, 2016 | 4.700 | 4.757 | 4.650 | 4.757 | 21,873 | +0.10(+2.08%) |
Mar 15, 2016 | 4.655 | 4.660 | 4.505 | 4.660 | 2,875 | -0.15(-3.12%) |
Mar 14, 2016 | 4.730 | 4.810 | 4.730 | 4.810 | 975 | +0.13(+2.78%) |
Mar 11, 2016 | 4.691 | 4.704 | 4.608 | 4.680 | 33,543 | +0.07(+1.47%) |
Mar 10, 2016 | 4.443 | 4.612 | 4.443 | 4.612 | 5,879 | +0.12(+2.70%) |
Mar 09, 2016 | 4.550 | 4.550 | 4.361 | 4.491 | 6,124 | +0.03(+0.70%) |
Mar 08, 2016 | 4.292 | 4.460 | 4.240 | 4.460 | 16,107 | +0.11(+2.51%) |
Mar 07, 2016 | 4.266 | 4.390 | 4.210 | 4.351 | 12,245 | +0.23(+5.58%) |
Mar 04, 2016 | 3.831 | 4.171 | 3.810 | 4.121 | 37,375 | +0.32(+8.45%) |
Mar 03, 2016 | 3.710 | 3.820 | 3.686 | 3.800 | 32,768 | +0.07(+1.88%) |
Mar 02, 2016 | 3.653 | 3.744 | 3.653 | 3.730 | 36,235 | +0.13(+3.74%) |
Mar 01, 2016 | 3.757 | 3.757 | 3.510 | 3.596 | 321,228 | -0.09(-2.57%) |
Feb 29, 2016 | 3.825 | 3.850 | 3.680 | 3.691 | 198,321 | -0.06(-1.72%) |
Feb 26, 2016 | 3.798 | 3.825 | 3.693 | 3.755 | 73,983 | +0.06(+1.73%) |
Feb 25, 2016 | 3.707 | 3.771 | 3.650 | 3.691 | 23,872 | -0.04(-1.05%) |
Feb 24, 2016 | 3.645 | 3.770 | 3.570 | 3.730 | 14,159 | -0.00(-0.11%) |
Feb 23, 2016 | 3.924 | 4.002 | 3.730 | 3.734 | 25,721 | -0.26(-6.44%) |
Feb 22, 2016 | 4.000 | 3.921 | 3.991 | 29,247 | +0.16(+4.06%) | |
Feb 19, 2016 | 3.811 | 3.910 | 3.723 | 3.835 | 13,246 | -0.08(-2.09%) |
Feb 18, 2016 | 4.035 | 4.083 | 3.917 | 3.917 | 26,830 | -0.12(-3.07%) |
Feb 17, 2016 | 3.968 | 4.078 | 3.910 | 4.041 | 23,143 | +0.16(+4.15%) |
Feb 16, 2016 | 3.914 | 3.914 | 3.791 | 3.880 | 38,346 | +0.03(+0.78%) |
Feb 12, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.18(+4.76%) | |
Feb 11, 2016 | 3.700 | 3.871 | 3.580 | 3.675 | 24,771 | -0.11(-2.83%) |
Feb 10, 2016 | 3.694 | 3.898 | 3.616 | 3.782 | 36,627 | +0.07(+1.94%) |
Feb 09, 2016 | 4.189 | 4.189 | 3.710 | 3.710 | 18,938 | -0.49(-11.67%) |
Feb 08, 2016 | 4.165 | 4.310 | 4.161 | 4.200 | 33,423 | -0.08(-1.91%) |
Feb 05, 2016 | 4.418 | 4.418 | 4.265 | 4.282 | 17,274 | -0.13(-2.98%) |
Feb 04, 2016 | 4.432 | 4.562 | 4.330 | 4.413 | 25,478 | +0.10(+2.27%) |
Feb 03, 2016 | 4.211 | 4.430 | 4.151 | 4.315 | 18,660 | +0.21(+5.23%) |
Feb 02, 2016 | 4.122 | 4.160 | 4.020 | 4.101 | 26,790 | -0.24(-5.51%) |