Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.550 | 4.700 | 4.425 | 4.500 | 624,709 | +0.00(+0.00%) |
Oct 30, 2017 | 4.400 | 4.550 | 4.350 | 4.500 | 825,972 | +0.15(+3.45%) |
Oct 27, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 751,893 | +0.10(+2.35%) |
Oct 26, 2017 | 4.100 | 4.350 | 4.050 | 4.250 | 744,374 | +0.15(+3.66%) |
Oct 25, 2017 | 4.200 | 4.250 | 3.950 | 4.100 | 494,160 | -0.10(-2.38%) |
Oct 24, 2017 | 4.200 | 4.375 | 4.200 | 4.200 | 488,233 | +0.00(+0.00%) |
Oct 23, 2017 | 4.150 | 4.300 | 4.100 | 4.200 | 572,882 | +0.00(+0.00%) |
Oct 20, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 231,647 | +0.10(+2.44%) |
Oct 19, 2017 | 4.100 | 4.250 | 4.050 | 4.100 | 156,464 | -0.05(-1.20%) |
Oct 18, 2017 | 3.850 | 4.250 | 3.850 | 4.150 | 586,954 | +0.25(+6.41%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.800 | 3.900 | 651,161 | -0.05(-1.27%) |
Oct 16, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 350,124 | -0.25(-5.95%) |
Oct 13, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 289,976 | +0.00(+0.00%) |
Oct 12, 2017 | 4.300 | 4.500 | 4.200 | 4.200 | 241,865 | -0.15(-3.45%) |
Oct 11, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 415,294 | +0.05(+1.16%) |
Oct 10, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 652,491 | +0.20(+4.88%) |
Oct 09, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 515,432 | +0.05(+1.23%) |
Oct 06, 2017 | 4.200 | 4.300 | 4.000 | 4.050 | 787,011 | -0.17(-4.14%) |
Oct 05, 2017 | 4.250 | 4.300 | 4.200 | 4.225 | 491,885 | -0.08(-1.74%) |
Oct 04, 2017 | 4.600 | 4.650 | 4.200 | 4.300 | 829,058 | -0.35(-7.53%) |
Oct 03, 2017 | 4.600 | 4.700 | 4.400 | 4.650 | 494,100 | +0.00(+0.00%) |
Oct 02, 2017 | 4.650 | 4.750 | 4.450 | 4.650 | 795,889 | +0.10(+2.20%) |
Sep 29, 2017 | 4.300 | 4.650 | 4.155 | 4.550 | 1,824,576 | +0.45(+10.98%) |
Sep 28, 2017 | 4.550 | 4.600 | 4.100 | 4.100 | 1,630,695 | -0.55(-11.83%) |
Sep 27, 2017 | 4.500 | 4.650 | 3,746,340 | -0.40(-7.92%) | ||
Sep 26, 2017 | 4.950 | 5.400 | 4.775 | 5.050 | 2,564,171 | +0.20(+4.12%) |
Sep 25, 2017 | 5.000 | 5.200 | 4.700 | 4.850 | 964,165 | -0.10(-2.02%) |
Sep 22, 2017 | 5.000 | 5.300 | 4.800 | 4.950 | 1,606,742 | -0.10(-1.98%) |
Sep 21, 2017 | 4.500 | 5.300 | 4.450 | 5.050 | 2,518,068 | +0.60(+13.48%) |
Sep 20, 2017 | 4.500 | 4.700 | 4.300 | 4.450 | 1,134,135 | +0.00(+0.00%) |
Sep 19, 2017 | 4.050 | 4.950 | 4.050 | 4.450 | 2,603,988 | +0.40(+9.88%) |
Sep 18, 2017 | 4.050 | 4.295 | 3.900 | 4.050 | 905,876 | +0.00(+0.00%) |
Sep 15, 2017 | 4.100 | 4.175 | 3.950 | 4.050 | 764,677 | +0.00(+0.00%) |
Sep 14, 2017 | 3.800 | 4.150 | 3.650 | 4.050 | 821,052 | +0.20(+5.19%) |
Sep 13, 2017 | 4.050 | 4.150 | 3.800 | 3.850 | 687,288 | -0.15(-3.75%) |
Sep 12, 2017 | 3.800 | 4.250 | 3.650 | 4.000 | 1,201,096 | +0.15(+3.90%) |
Sep 11, 2017 | 3.750 | 3.925 | 3.600 | 3.850 | 1,017,488 | +0.10(+2.67%) |
Sep 08, 2017 | 3.400 | 3.800 | 3.300 | 3.750 | 1,988,580 | +0.35(+10.29%) |
Sep 07, 2017 | 3.450 | 3.550 | 3.250 | 3.400 | 655,337 | -0.05(-1.45%) |
Sep 06, 2017 | 3.550 | 3.550 | 3.400 | 3.450 | 505,389 | +0.10(+2.99%) |
Sep 05, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 471,778 | -0.05(-1.47%) |
Sep 01, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 156,536 | +0.15(+4.62%) |
Aug 31, 2017 | 3.350 | 3.500 | 3.250 | 3.250 | 393,883 | -0.10(-2.99%) |
Aug 30, 2017 | 3.350 | 3.450 | 3.275 | 3.350 | 235,441 | -0.05(-1.47%) |
Aug 29, 2017 | 3.200 | 3.400 | 3.150 | 3.400 | 308,686 | +0.20(+6.25%) |
Aug 28, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 303,506 | -0.10(-3.03%) |
Aug 25, 2017 | 3.500 | 3.600 | 3.250 | 3.300 | 353,855 | -0.15(-4.35%) |
Aug 24, 2017 | 3.150 | 3.600 | 3.100 | 3.450 | 838,842 | +0.35(+11.29%) |
Aug 23, 2017 | 3.050 | 3.200 | 3.050 | 3.100 | 368,962 | +0.05(+1.64%) |
Aug 22, 2017 | 3.150 | 3.200 | 3.000 | 3.050 | 229,750 | +0.05(+1.67%) |
Aug 21, 2017 | 2.900 | 3.100 | 2.900 | 3.000 | 316,522 | +0.05(+1.69%) |
Aug 18, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 183,807 | +0.05(+1.72%) |
Aug 17, 2017 | 2.900 | 3.000 | 2.900 | 2.900 | 277,968 | +0.00(+0.00%) |
Aug 16, 2017 | 3.000 | 3.050 | 2.900 | 2.900 | 252,245 | -0.05(-1.69%) |
Aug 15, 2017 | 3.050 | 3.100 | 2.950 | 2.950 | 83,131 | -0.10(-3.28%) |
Aug 14, 2017 | 3.000 | 3.100 | 2.945 | 3.050 | 136,177 | +0.05(+1.67%) |
Aug 11, 2017 | 3.050 | 3.150 | 2.925 | 3.000 | 236,457 | -0.05(-1.64%) |
Aug 10, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 137,934 | -0.05(-1.61%) |
Aug 09, 2017 | 3.200 | 3.300 | 3.050 | 3.100 | 436,411 | -0.15(-4.62%) |
Aug 08, 2017 | 3.300 | 3.400 | 3.200 | 3.250 | 211,862 | -0.10(-2.99%) |
Aug 07, 2017 | 3.450 | 3.595 | 3.350 | 3.350 | 118,234 | -0.15(-4.29%) |
Aug 04, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 124,649 | +0.05(+1.45%) |
Aug 03, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 411,860 | +0.20(+6.15%) |
Aug 02, 2017 | 3.450 | 3.450 | 3.250 | 3.250 | 486,477 | -0.15(-4.41%) |
Aug 01, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 283,316 | -0.05(-1.45%) |
Jul 31, 2017 | 3.600 | 3.646 | 3.450 | 3.450 | 195,915 | -0.15(-4.17%) |
Jul 28, 2017 | 3.850 | 3.900 | 3.525 | 3.600 | 446,880 | -0.55(-13.25%) |
Jul 27, 2017 | 4.000 | 4.200 | 4.000 | 4.150 | 480,918 | +0.15(+3.75%) |
Jul 26, 2017 | 4.000 | 4.150 | 3.900 | 4.000 | 238,646 | +0.05(+1.27%) |
Jul 25, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 175,475 | +0.00(+0.00%) |
Jul 24, 2017 | 4.000 | 4.050 | 3.850 | 3.950 | 143,733 | -0.10(-2.47%) |
Jul 21, 2017 | 4.250 | 4.250 | 3.950 | 4.050 | 271,788 | +0.00(+0.00%) |
Jul 20, 2017 | 4.150 | 4.250 | 3.950 | 4.050 | 165,556 | -0.10(-2.41%) |
Jul 19, 2017 | 3.950 | 4.200 | 3.950 | 4.150 | 110,289 | +0.15(+3.75%) |
Jul 18, 2017 | 3.900 | 4.000 | 3.850 | 4.000 | 108,567 | +0.05(+1.27%) |
Jul 17, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 118,048 | -0.05(-1.25%) |
Jul 14, 2017 | 4.000 | 4.090 | 3.950 | 4.000 | 132,567 | +0.00(+0.00%) |
Jul 13, 2017 | 4.000 | 4.150 | 3.950 | 4.000 | 99,354 | +0.05(+1.27%) |
Jul 12, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 201,619 | +0.05(+1.28%) |
Jul 11, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 167,685 | +0.00(+0.00%) |
Jul 10, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 135,713 | -0.10(-2.50%) |
Jul 07, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 151,014 | +0.10(+2.56%) |
Jul 06, 2017 | 4.100 | 4.200 | 3.900 | 3.900 | 182,073 | -0.20(-4.88%) |
Jul 05, 2017 | 4.150 | 4.350 | 4.050 | 4.100 | 250,795 | -0.05(-1.20%) |
Jul 03, 2017 | 4.100 | 4.175 | 4.050 | 4.150 | 126,550 | +0.05(+1.22%) |
Jun 30, 2017 | 4.350 | 4.350 | 4.050 | 4.100 | 378,513 | -0.20(-4.65%) |
Jun 29, 2017 | 4.550 | 4.550 | 4.325 | 4.300 | 198,956 | -0.20(-4.44%) |
Jun 28, 2017 | 4.450 | 4.600 | 4.300 | 4.500 | 301,758 | +0.10(+2.27%) |
Jun 27, 2017 | 4.150 | 4.550 | 4.150 | 4.400 | 424,142 | +0.25(+6.02%) |
Jun 26, 2017 | 4.250 | 4.255 | 4.100 | 4.150 | 149,180 | +0.05(+1.22%) |
Jun 23, 2017 | 4.150 | 3.950 | 4.100 | 679,981 | +0.05(+1.23%) | |
Jun 22, 2017 | 3.900 | 4.200 | 3.900 | 4.050 | 257,316 | +0.15(+3.85%) |
Jun 21, 2017 | 3.950 | 4.000 | 3.800 | 3.900 | 220,599 | -0.05(-1.27%) |
Jun 20, 2017 | 3.950 | 3.950 | 3.875 | 3.950 | 123,913 | -0.05(-1.25%) |
Jun 19, 2017 | 3.850 | 3.995 | 3.750 | 4.000 | 210,676 | +0.20(+5.26%) |
Jun 16, 2017 | 3.750 | 3.950 | 3.750 | 3.800 | 337,529 | +0.00(+0.00%) |
Jun 15, 2017 | 3.800 | 4.000 | 3.700 | 3.800 | 322,437 | -0.05(-1.30%) |
Jun 14, 2017 | 4.000 | 4.000 | 3.800 | 3.850 | 453,926 | -0.15(-3.75%) |
Jun 13, 2017 | 3.950 | 4.150 | 3.900 | 4.000 | 213,435 | +0.05(+1.27%) |
Jun 12, 2017 | 4.150 | 4.350 | 3.900 | 3.950 | 324,133 | -0.25(-5.95%) |
Jun 09, 2017 | 4.000 | 4.300 | 4.000 | 4.200 | 159,619 | +0.20(+5.00%) |
Jun 08, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 164,780 | -0.10(-2.44%) |
Jun 07, 2017 | 4.100 | 4.300 | 4.000 | 4.100 | 547,402 | +0.00(+0.00%) |
Jun 06, 2017 | 3.900 | 4.250 | 3.900 | 4.100 | 384,540 | +0.20(+5.13%) |
Jun 05, 2017 | 4.000 | 4.200 | 3.900 | 3.900 | 218,352 | -0.05(-1.27%) |
Jun 02, 2017 | 4.000 | 4.200 | 3.900 | 3.950 | 296,133 | -0.05(-1.25%) |
Jun 01, 2017 | 3.950 | 4.100 | 3.900 | 4.000 | 326,724 | +0.05(+1.27%) |
May 31, 2017 | 4.000 | 4.025 | 3.900 | 3.950 | 387,494 | -0.05(-1.25%) |
May 30, 2017 | 4.250 | 4.350 | 3.900 | 4.000 | 829,538 | -0.25(-5.88%) |
May 26, 2017 | 4.400 | 4.450 | 4.200 | 4.250 | 683,363 | -0.15(-3.41%) |
May 25, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 387,646 | +0.00(+0.00%) |
May 24, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 423,119 | +0.00(+0.00%) |
May 23, 2017 | 4.550 | 4.700 | 4.350 | 4.400 | 315,513 | -0.15(-3.30%) |
May 22, 2017 | 4.500 | 4.625 | 4.450 | 4.550 | 484,286 | +0.05(+1.11%) |
May 19, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 378,681 | -0.05(-1.10%) |
May 18, 2017 | 4.450 | 4.550 | 4.325 | 4.550 | 314,774 | +0.05(+1.11%) |
May 17, 2017 | 4.650 | 4.650 | 4.400 | 4.500 | 336,369 | -0.20(-4.26%) |
May 16, 2017 | 4.600 | 4.800 | 4.600 | 4.700 | 328,312 | +0.15(+3.30%) |
May 15, 2017 | 4.750 | 4.850 | 4.400 | 4.550 | 656,113 | -0.20(-4.21%) |
May 12, 2017 | 4.950 | 5.050 | 4.750 | 4.750 | 206,073 | -0.25(-5.00%) |
May 11, 2017 | 5.200 | 5.200 | 4.900 | 5.000 | 558,439 | -0.15(-2.91%) |
May 10, 2017 | 4.850 | 5.250 | 4.850 | 5.150 | 460,340 | +0.25(+5.10%) |
May 09, 2017 | 5.050 | 5.150 | 4.750 | 4.900 | 524,080 | -0.15(-2.97%) |
May 08, 2017 | 4.800 | 5.200 | 4.800 | 5.050 | 190,510 | +0.20(+4.12%) |
May 05, 2017 | 4.600 | 4.900 | 4.500 | 4.850 | 692,039 | -0.10(-2.02%) |
May 04, 2017 | 5.150 | 5.150 | 4.800 | 4.950 | 478,619 | -0.15(-2.94%) |
May 03, 2017 | 5.150 | 5.250 | 5.050 | 5.100 | 276,459 | -0.10(-1.92%) |
May 02, 2017 | 5.350 | 5.400 | 5.150 | 5.200 | 145,397 | -0.15(-2.80%) |
May 01, 2017 | 5.500 | 5.500 | 5.200 | 5.350 | 173,769 | -0.10(-1.83%) |
Apr 28, 2017 | 5.300 | 5.450 | 5.150 | 5.450 | 199,160 | +0.15(+2.83%) |
Apr 27, 2017 | 5.250 | 5.314 | 5.150 | 5.300 | 159,480 | +0.05(+0.95%) |
Apr 26, 2017 | 5.150 | 5.450 | 5.150 | 5.250 | 221,037 | +0.05(+0.96%) |
Apr 25, 2017 | 5.200 | 5.300 | 5.100 | 5.200 | 151,976 | +0.05(+0.97%) |
Apr 24, 2017 | 5.300 | 5.350 | 5.100 | 5.150 | 231,587 | -0.05(-0.96%) |
Apr 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 247,723 | +0.00(+0.00%) |
Apr 20, 2017 | 5.250 | 5.400 | 5.150 | 5.200 | 274,338 | +0.00(+0.00%) |
Apr 19, 2017 | 5.250 | 5.450 | 5.100 | 5.200 | 291,965 | +0.05(+0.97%) |
Apr 18, 2017 | 5.000 | 5.250 | 5.000 | 5.150 | 261,657 | +0.10(+1.98%) |
Apr 17, 2017 | 5.150 | 5.200 | 5.000 | 5.050 | 249,559 | -0.05(-0.98%) |
Apr 13, 2017 | 5.200 | 5.250 | 5.100 | 5.100 | 244,858 | -0.10(-1.92%) |
Apr 12, 2017 | 5.400 | 5.450 | 5.149 | 5.200 | 202,791 | -0.25(-4.59%) |
Apr 11, 2017 | 5.400 | 5.500 | 5.300 | 5.450 | 283,921 | +0.05(+0.93%) |
Apr 10, 2017 | 5.600 | 5.600 | 5.350 | 5.400 | 171,205 | -0.15(-2.70%) |
Apr 07, 2017 | 5.400 | 5.600 | 5.400 | 5.550 | 195,643 | +0.15(+2.78%) |
Apr 06, 2017 | 5.450 | 5.500 | 5.300 | 5.400 | 153,036 | -0.05(-0.92%) |
Apr 05, 2017 | 5.650 | 5.675 | 5.350 | 5.450 | 297,489 | -0.20(-3.54%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 162,617 | -0.05(-0.88%) |
Apr 03, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 230,745 | -0.05(-0.87%) |
Mar 31, 2017 | 5.550 | 5.750 | 5.500 | 5.750 | 192,539 | +0.20(+3.60%) |
Mar 30, 2017 | 5.600 | 5.700 | 5.500 | 5.550 | 201,262 | -0.05(-0.89%) |
Mar 29, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 149,826 | +0.00(+0.00%) |
Mar 28, 2017 | 5.300 | 5.700 | 5.225 | 5.600 | 238,934 | +0.15(+2.75%) |
Mar 27, 2017 | 5.350 | 5.450 | 5.300 | 5.450 | 261,590 | +0.00(+0.00%) |
Mar 24, 2017 | 5.200 | 5.500 | 5.120 | 5.450 | 247,613 | +0.20(+3.81%) |
Mar 23, 2017 | 5.150 | 5.300 | 5.005 | 5.250 | 134,919 | +0.10(+1.94%) |
Mar 22, 2017 | 5.300 | 5.500 | 5.100 | 5.150 | 205,967 | -0.10(-1.90%) |
Mar 21, 2017 | 5.400 | 5.500 | 5.250 | 5.250 | 322,170 | -0.15(-2.78%) |
Mar 20, 2017 | 5.450 | 5.550 | 5.350 | 5.400 | 170,849 | -0.10(-1.82%) |
Mar 17, 2017 | 5.600 | 5.800 | 5.450 | 5.500 | 432,591 | -0.20(-3.51%) |
Mar 16, 2017 | 5.400 | 5.725 | 5.400 | 5.700 | 635,989 | +0.30(+5.56%) |
Mar 15, 2017 | 5.200 | 5.500 | 5.150 | 5.400 | 294,809 | +0.30(+5.88%) |
Mar 14, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 259,734 | -0.05(-0.97%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.000 | 5.150 | 420,835 | -0.05(-0.96%) |
Mar 10, 2017 | 5.600 | 5.850 | 5.000 | 5.200 | 905,690 | -0.55(-9.57%) |
Mar 09, 2017 | 5.700 | 5.850 | 5.650 | 5.750 | 361,161 | +0.00(+0.00%) |
Mar 08, 2017 | 5.800 | 5.900 | 5.725 | 5.750 | 129,290 | -0.05(-0.86%) |
Mar 07, 2017 | 5.750 | 5.900 | 5.725 | 5.800 | 132,338 | +0.05(+0.87%) |
Mar 06, 2017 | 5.850 | 5.950 | 5.750 | 5.750 | 129,799 | -0.25(-4.17%) |
Mar 03, 2017 | 5.900 | 6.000 | 5.716 | 6.000 | 161,711 | +0.10(+1.69%) |
Mar 02, 2017 | 6.250 | 6.300 | 5.875 | 5.900 | 165,147 | -0.30(-4.84%) |
Mar 01, 2017 | 5.850 | 6.300 | 5.850 | 6.200 | 442,078 | +0.35(+5.98%) |
Feb 28, 2017 | 5.850 | 6.000 | 5.650 | 5.850 | 367,496 | -0.05(-0.85%) |
Feb 27, 2017 | 5.750 | 6.000 | 5.745 | 5.900 | 218,294 | +0.10(+1.72%) |
Feb 24, 2017 | 5.650 | 5.900 | 5.600 | 5.800 | 232,863 | +0.10(+1.75%) |
Feb 23, 2017 | 5.750 | 5.850 | 5.600 | 5.700 | 205,603 | -0.05(-0.87%) |
Feb 22, 2017 | 5.750 | 5.900 | 5.700 | 5.750 | 145,477 | -0.05(-0.86%) |
Feb 21, 2017 | 5.900 | 5.950 | 5.750 | 5.800 | 178,919 | -0.10(-1.69%) |
Feb 17, 2017 | 5.900 | 5.900 | 5.900 | 0 | +0.10(+1.72%) | |
Feb 16, 2017 | 5.950 | 6.000 | 5.800 | 5.800 | 147,675 | -0.15(-2.52%) |
Feb 15, 2017 | 5.950 | 6.000 | 5.725 | 5.950 | 160,511 | +0.05(+0.85%) |
Feb 14, 2017 | 5.750 | 5.950 | 5.700 | 5.900 | 132,437 | +0.10(+1.72%) |
Feb 13, 2017 | 5.850 | 6.000 | 5.750 | 5.800 | 127,770 | -0.05(-0.85%) |
Feb 10, 2017 | 5.650 | 5.950 | 5.625 | 5.850 | 369,074 | +0.20(+3.54%) |
Feb 09, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 260,117 | -0.05(-0.88%) |
Feb 08, 2017 | 5.800 | 6.100 | 5.650 | 5.700 | 512,594 | -0.15(-2.56%) |
Feb 07, 2017 | 5.750 | 5.900 | 5.700 | 5.850 | 277,561 | +0.10(+1.74%) |
Feb 06, 2017 | 5.850 | 5.900 | 5.700 | 5.750 | 185,153 | -0.15(-2.54%) |
Feb 03, 2017 | 5.750 | 5.950 | 5.700 | 5.900 | 138,144 | +0.05(+0.85%) |
Feb 02, 2017 | 5.850 | 5.900 | 5.650 | 5.850 | 152,251 | -0.05(-0.85%) |
Feb 01, 2017 | 5.900 | 6.000 | 5.700 | 5.900 | 132,511 | +0.05(+0.85%) |
Jan 31, 2017 | 5.900 | 5.900 | 5.575 | 5.850 | 217,061 | -0.10(-1.68%) |
Jan 30, 2017 | 5.700 | 6.050 | 5.605 | 5.950 | 324,058 | +0.15(+2.59%) |
Jan 27, 2017 | 5.800 | 6.000 | 5.711 | 5.800 | 134,797 | +0.00(+0.00%) |
Jan 26, 2017 | 6.000 | 6.050 | 5.750 | 5.800 | 192,708 | -0.20(-3.33%) |
Jan 25, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 136,099 | +0.10(+1.69%) |
Jan 24, 2017 | 5.650 | 6.000 | 5.650 | 5.900 | 180,708 | +0.20(+3.51%) |
Jan 23, 2017 | 5.850 | 5.850 | 5.550 | 5.700 | 249,752 | -0.15(-2.56%) |
Jan 20, 2017 | 5.800 | 6.000 | 5.750 | 5.850 | 160,584 | +0.05(+0.86%) |
Jan 19, 2017 | 6.150 | 6.150 | 5.750 | 5.800 | 204,466 | -0.35(-5.69%) |
Jan 18, 2017 | 6.000 | 6.250 | 5.900 | 6.150 | 240,765 | +0.25(+4.24%) |
Jan 17, 2017 | 6.250 | 6.400 | 5.750 | 5.900 | 726,093 | -0.30(-4.84%) |
Jan 13, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.350 | 6.419 | 6.200 | 6.200 | 167,462 | -0.15(-2.36%) |
Jan 11, 2017 | 6.400 | 6.500 | 6.200 | 6.350 | 226,783 | -0.05(-0.78%) |
Jan 10, 2017 | 6.500 | 6.575 | 6.350 | 6.400 | 151,605 | +0.05(+0.79%) |
Jan 09, 2017 | 6.650 | 6.650 | 6.300 | 6.350 | 220,124 | -0.35(-5.22%) |
Jan 06, 2017 | 7.100 | 7.200 | 6.550 | 6.700 | 210,841 | -0.40(-5.63%) |
Jan 05, 2017 | 7.000 | 7.150 | 6.900 | 7.100 | 229,980 | +0.15(+2.16%) |
Jan 04, 2017 | 6.800 | 7.000 | 6.600 | 6.950 | 265,618 | +0.20(+2.96%) |
Jan 03, 2017 | 6.500 | 6.800 | 6.500 | 6.750 | 354,158 | +0.25(+3.85%) |
Dec 30, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.10(+1.56%) | |
Dec 29, 2016 | 6.500 | 6.700 | 6.300 | 6.400 | 231,871 | +0.00(+0.00%) |
Dec 28, 2016 | 6.500 | 6.800 | 6.450 | 6.400 | 226,122 | -0.10(-1.54%) |
Dec 27, 2016 | 6.800 | 7.000 | 6.400 | 6.500 | 296,965 | -0.30(-4.41%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.74%) | |
Dec 22, 2016 | 7.000 | 7.000 | 6.700 | 6.750 | 376,771 | -0.35(-4.93%) |
Dec 21, 2016 | 7.400 | 7.500 | 6.800 | 7.100 | 543,986 | -0.35(-4.70%) |
Dec 20, 2016 | 7.200 | 7.475 | 7.150 | 7.450 | 233,554 | +0.35(+4.93%) |
Dec 19, 2016 | 7.250 | 7.350 | 7.100 | 7.100 | 279,565 | -0.15(-2.07%) |
Dec 16, 2016 | 7.250 | 7.350 | 7.150 | 7.250 | 292,261 | +0.05(+0.69%) |
Dec 15, 2016 | 7.200 | 7.425 | 7.100 | 7.200 | 262,121 | +0.05(+0.70%) |
Dec 14, 2016 | 7.000 | 7.400 | 6.950 | 7.150 | 191,187 | +0.10(+1.42%) |
Dec 13, 2016 | 7.100 | 7.250 | 7.000 | 7.050 | 197,267 | -0.05(-0.70%) |
Dec 12, 2016 | 7.500 | 7.675 | 7.000 | 7.100 | 333,109 | -0.45(-5.96%) |
Dec 09, 2016 | 7.300 | 7.600 | 7.150 | 7.550 | 328,787 | +0.25(+3.42%) |
Dec 08, 2016 | 7.200 | 7.675 | 7.050 | 7.300 | 374,867 | +0.10(+1.39%) |
Dec 07, 2016 | 7.200 | 7.400 | 7.200 | 7.200 | 249,666 | -0.10(-1.37%) |
Dec 06, 2016 | 7.000 | 7.350 | 6.850 | 7.300 | 207,464 | +0.30(+4.29%) |
Dec 05, 2016 | 7.150 | 7.200 | 6.900 | 7.000 | 321,377 | -0.05(-0.71%) |
Dec 02, 2016 | 6.700 | 7.150 | 6.550 | 7.050 | 202,676 | +0.25(+3.68%) |
Dec 01, 2016 | 6.950 | 7.150 | 6.800 | 6.800 | 187,308 | -0.10(-1.45%) |
Nov 30, 2016 | 7.250 | 7.250 | 6.900 | 6.900 | 187,204 | -0.25(-3.50%) |
Nov 29, 2016 | 7.050 | 7.300 | 6.950 | 7.150 | 319,481 | +0.10(+1.42%) |
Nov 28, 2016 | 7.350 | 7.500 | 6.850 | 7.050 | 531,974 | -0.35(-4.73%) |
Nov 25, 2016 | 7.450 | 7.500 | 7.350 | 7.400 | 90,405 | +0.00(+0.00%) |
Nov 23, 2016 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 7.250 | 7.400 | 7.200 | 7.400 | 369,384 | +0.23(+3.14%) |
Nov 21, 2016 | 6.850 | 7.250 | 6.750 | 7.175 | 750,134 | +0.38(+5.51%) |
Nov 18, 2016 | 6.500 | 6.800 | 6.500 | 6.800 | 471,913 | +0.30(+4.62%) |
Nov 17, 2016 | 6.500 | 6.600 | 6.375 | 6.500 | 722,434 | +0.10(+1.56%) |
Nov 16, 2016 | 6.050 | 6.400 | 5.975 | 6.400 | 738,782 | +0.35(+5.79%) |
Nov 15, 2016 | 5.800 | 6.100 | 5.800 | 6.050 | 778,481 | +0.30(+5.22%) |
Nov 14, 2016 | 6.000 | 6.100 | 5.700 | 5.750 | 452,438 | -0.20(-3.36%) |
Nov 11, 2016 | 5.950 | 6.050 | 5.900 | 5.950 | 460,094 | +0.05(+0.85%) |
Nov 10, 2016 | 5.950 | 6.150 | 5.950 | 5.900 | 416,572 | -0.05(-0.84%) |
Nov 09, 2016 | 5.700 | 6.000 | 5.700 | 5.950 | 257,538 | +0.15(+2.59%) |
Nov 08, 2016 | 5.700 | 5.950 | 5.650 | 5.800 | 242,900 | +0.05(+0.87%) |
Nov 07, 2016 | 5.700 | 5.900 | 5.700 | 5.750 | 276,810 | +0.05(+0.88%) |
Nov 04, 2016 | 5.600 | 5.800 | 5.600 | 5.700 | 498,590 | +0.10(+1.79%) |
Nov 03, 2016 | 5.850 | 5.900 | 5.600 | 5.600 | 405,269 | -0.20(-3.45%) |
Nov 02, 2016 | 5.900 | 5.950 | 5.800 | 5.800 | 449,468 | +0.00(+0.00%) |