Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.079 | 6.233 | 6.067 | 6.215 | 592,554 | +0.16(+2.65%) |
Nov 29, 2017 | 5.986 | 6.110 | 5.918 | 6.054 | 770,504 | +0.06(+1.03%) |
Nov 28, 2017 | 6.054 | 6.153 | 5.918 | 5.992 | 396,040 | -0.06(-0.92%) |
Nov 27, 2017 | 6.011 | 6.116 | 5.968 | 6.048 | 619,940 | +0.03(+0.51%) |
Nov 24, 2017 | 5.980 | 6.048 | 5.894 | 6.017 | 537,577 | +0.09(+1.46%) |
Nov 22, 2017 | 5.863 | 5.968 | 5.804 | 5.931 | 736,286 | +0.08(+1.37%) |
Nov 21, 2017 | 5.820 | 5.974 | 5.783 | 5.851 | 886,819 | +0.08(+1.39%) |
Nov 20, 2017 | 5.937 | 6.048 | 5.437 | 5.770 | 2,239,637 | -0.15(-2.60%) |
Nov 17, 2017 | 5.863 | 5.999 | 5.665 | 5.925 | 1,229,031 | +0.12(+2.02%) |
Nov 16, 2017 | 5.746 | 5.863 | 5.639 | 5.807 | 582,566 | +0.08(+1.40%) |
Nov 15, 2017 | 5.579 | 5.813 | 5.320 | 5.727 | 830,097 | +0.04(+0.65%) |
Nov 14, 2017 | 6.178 | 6.178 | 5.641 | 5.690 | 1,914,228 | -0.49(-7.89%) |
Nov 13, 2017 | 6.184 | 6.258 | 6.097 | 6.178 | 515,757 | -0.06(-0.89%) |
Nov 10, 2017 | 6.178 | 6.394 | 6.159 | 6.233 | 765,767 | +0.07(+1.10%) |
Nov 09, 2017 | 6.245 | 6.261 | 6.122 | 6.165 | 1,046,929 | -0.16(-2.54%) |
Nov 08, 2017 | 6.375 | 6.460 | 6.252 | 6.326 | 567,875 | -0.05(-0.77%) |
Nov 07, 2017 | 6.499 | 6.560 | 6.332 | 6.375 | 1,362,264 | -0.05(-0.77%) |
Nov 06, 2017 | 6.178 | 6.529 | 6.178 | 6.424 | 1,334,513 | +0.22(+3.48%) |
Nov 03, 2017 | 6.418 | 6.560 | 6.048 | 6.208 | 1,309,005 | -0.19(-2.99%) |
Nov 02, 2017 | 6.566 | 6.610 | 6.264 | 6.400 | 587,293 | -0.19(-2.81%) |
Nov 01, 2017 | 6.696 | 6.789 | 6.480 | 6.585 | 803,195 | -0.08(-1.20%) |
Oct 31, 2017 | 6.560 | 6.702 | 6.369 | 6.665 | 1,003,205 | +0.15(+2.37%) |
Oct 30, 2017 | 6.511 | 6.665 | 6.389 | 6.511 | 966,246 | +0.02(+0.38%) |
Oct 27, 2017 | 6.252 | 6.566 | 6.252 | 6.486 | 539,599 | +0.25(+3.96%) |
Oct 26, 2017 | 6.363 | 6.405 | 6.208 | 6.239 | 717,946 | -0.12(-1.84%) |
Oct 25, 2017 | 6.449 | 6.449 | 6.196 | 6.357 | 1,055,908 | -0.10(-1.53%) |
Oct 24, 2017 | 6.529 | 6.591 | 6.406 | 6.455 | 497,410 | -0.02(-0.29%) |
Oct 23, 2017 | 6.424 | 6.708 | 6.406 | 6.474 | 799,548 | +0.01(+0.19%) |
Oct 20, 2017 | 6.375 | 6.536 | 6.332 | 6.462 | 1,076,733 | +0.09(+1.45%) |
Oct 19, 2017 | 6.375 | 6.443 | 6.233 | 6.369 | 507,599 | +0.01(+0.10%) |
Oct 18, 2017 | 6.437 | 6.492 | 6.159 | 6.363 | 388,730 | -0.02(-0.29%) |
Oct 17, 2017 | 6.529 | 6.665 | 6.283 | 6.381 | 846,814 | -0.15(-2.36%) |
Oct 16, 2017 | 6.295 | 6.560 | 6.295 | 6.536 | 579,360 | +0.23(+3.62%) |
Oct 13, 2017 | 6.104 | 6.326 | 5.980 | 6.307 | 724,627 | +0.23(+3.86%) |
Oct 12, 2017 | 6.017 | 6.147 | 5.955 | 6.073 | 692,740 | +0.04(+0.61%) |
Oct 11, 2017 | 6.110 | 6.184 | 5.989 | 6.036 | 346,082 | -0.09(-1.41%) |
Oct 10, 2017 | 6.171 | 6.387 | 6.122 | 6.122 | 530,305 | +0.11(+1.85%) |
Oct 09, 2017 | 6.289 | 6.289 | 5.909 | 6.011 | 1,155,951 | -0.26(-4.13%) |
Oct 06, 2017 | 6.276 | 6.387 | 6.134 | 6.270 | 438,735 | -0.03(-0.49%) |
Oct 05, 2017 | 6.245 | 6.443 | 6.245 | 6.301 | 588,234 | +0.08(+1.29%) |
Oct 04, 2017 | 6.344 | 6.443 | 6.110 | 6.221 | 703,062 | -0.11(-1.75%) |
Oct 03, 2017 | 5.968 | 6.341 | 5.894 | 6.332 | 1,260,116 | +0.39(+6.54%) |
Oct 02, 2017 | 5.955 | 6.116 | 5.900 | 5.943 | 536,099 | -0.05(-0.82%) |
Sep 29, 2017 | 5.986 | 6.079 | 5.897 | 5.992 | 797,987 | +0.02(+0.41%) |
Sep 28, 2017 | 6.054 | 6.147 | 5.807 | 5.968 | 787,750 | -0.10(-1.73%) |
Sep 27, 2017 | 5.931 | 6.145 | 5.863 | 6.073 | 902,331 | +0.16(+2.71%) |
Sep 26, 2017 | 5.931 | 6.128 | 5.831 | 5.912 | 1,012,785 | -0.01(-0.21%) |
Sep 25, 2017 | 6.424 | 6.446 | 5.869 | 5.925 | 1,591,395 | -0.51(-7.96%) |
Sep 22, 2017 | 6.480 | 6.628 | 6.394 | 6.437 | 591,141 | -0.04(-0.57%) |
Sep 21, 2017 | 6.727 | 6.795 | 6.418 | 6.474 | 619,827 | -0.31(-4.55%) |
Sep 20, 2017 | 6.628 | 6.943 | 6.603 | 6.782 | 757,537 | +0.21(+3.19%) |
Sep 19, 2017 | 6.647 | 6.678 | 6.529 | 6.573 | 383,616 | -0.05(-0.75%) |
Sep 18, 2017 | 6.715 | 6.776 | 6.603 | 6.622 | 329,605 | -0.11(-1.65%) |
Sep 15, 2017 | 6.708 | 6.724 | 6.548 | 6.733 | 867,192 | +0.01(+0.18%) |
Sep 14, 2017 | 6.579 | 6.721 | 6.449 | 6.721 | 1,042,708 | +0.11(+1.68%) |
Sep 13, 2017 | 6.813 | 6.813 | 6.363 | 6.610 | 2,103,735 | -0.27(-3.86%) |
Sep 12, 2017 | 7.079 | 6.826 | 6.875 | 693,432 | -0.20(-2.88%) | |
Sep 11, 2017 | 7.029 | 7.202 | 6.943 | 7.079 | 811,712 | +0.09(+1.24%) |
Sep 08, 2017 | 7.066 | 7.406 | 6.887 | 6.992 | 982,137 | +0.05(+0.71%) |
Sep 07, 2017 | 7.147 | 7.245 | 6.924 | 6.943 | 412,172 | -0.15(-2.17%) |
Sep 06, 2017 | 6.949 | 7.202 | 6.943 | 7.097 | 672,072 | +0.27(+3.88%) |
Sep 05, 2017 | 7.128 | 7.251 | 6.789 | 6.832 | 620,959 | -0.30(-4.24%) |
Sep 01, 2017 | 7.097 | 7.264 | 7.048 | 7.134 | 403,741 | +0.09(+1.31%) |
Aug 31, 2017 | 6.850 | 7.190 | 6.850 | 7.042 | 817,800 | +0.26(+3.82%) |
Aug 30, 2017 | 7.054 | 7.054 | 6.752 | 6.782 | 686,020 | -0.27(-3.85%) |
Aug 29, 2017 | 7.227 | 7.227 | 6.795 | 7.054 | 776,913 | -0.12(-1.64%) |
Aug 28, 2017 | 7.437 | 7.560 | 7.085 | 7.171 | 740,558 | -0.30(-3.97%) |
Aug 25, 2017 | 7.029 | 7.548 | 7.005 | 7.467 | 1,355,460 | +0.46(+6.61%) |
Aug 24, 2017 | 6.949 | 7.106 | 6.819 | 7.005 | 701,169 | +0.06(+0.80%) |
Aug 23, 2017 | 6.875 | 7.022 | 6.752 | 6.949 | 735,879 | +0.01(+0.18%) |
Aug 22, 2017 | 6.764 | 6.974 | 6.708 | 6.937 | 1,441,543 | +0.19(+2.84%) |
Aug 21, 2017 | 6.745 | 6.924 | 6.622 | 6.745 | 641,894 | +0.00(+0.00%) |
Aug 18, 2017 | 6.752 | 6.838 | 6.591 | 6.745 | 861,036 | +0.02(+0.28%) |
Aug 17, 2017 | 6.931 | 7.072 | 6.499 | 6.727 | 1,576,043 | -0.35(-4.89%) |
Aug 16, 2017 | 6.542 | 7.171 | 6.542 | 7.072 | 2,623,628 | +0.74(+11.70%) |
Aug 15, 2017 | 6.573 | 6.715 | 6.245 | 6.332 | 946,948 | -0.23(-3.48%) |
Aug 14, 2017 | 6.505 | 6.684 | 6.443 | 6.560 | 1,369,395 | +0.20(+3.10%) |
Aug 11, 2017 | 6.233 | 6.511 | 6.178 | 6.363 | 751,559 | +0.02(+0.39%) |
Aug 10, 2017 | 6.085 | 6.363 | 6.067 | 6.338 | 1,688,929 | +0.17(+2.70%) |
Aug 09, 2017 | 6.233 | 6.313 | 5.986 | 6.171 | 1,123,051 | +0.02(+0.30%) |
Aug 08, 2017 | 6.208 | 6.208 | 6.073 | 6.153 | 622,387 | -0.05(-0.80%) |
Aug 07, 2017 | 6.079 | 6.301 | 6.079 | 6.202 | 1,158,136 | +0.13(+2.13%) |
Aug 04, 2017 | 6.153 | 6.344 | 6.048 | 6.073 | 2,778,606 | -0.08(-1.30%) |
Aug 03, 2017 | 6.332 | 6.499 | 6.030 | 6.153 | 5,833,473 | -0.22(-3.39%) |
Aug 02, 2017 | 6.350 | 6.529 | 6.239 | 6.369 | 723,801 | -0.06(-0.96%) |
Aug 01, 2017 | 6.221 | 6.573 | 6.221 | 6.431 | 768,424 | +0.23(+3.78%) |
Jul 31, 2017 | 5.912 | 6.264 | 5.912 | 6.196 | 650,503 | +0.29(+4.91%) |
Jul 28, 2017 | 5.863 | 6.073 | 5.776 | 5.906 | 415,243 | -0.03(-0.52%) |
Jul 27, 2017 | 6.073 | 6.128 | 5.776 | 5.937 | 433,916 | -0.17(-2.73%) |
Jul 26, 2017 | 6.221 | 6.326 | 6.005 | 6.104 | 249,998 | -0.15(-2.47%) |
Jul 25, 2017 | 6.029 | 6.369 | 6.029 | 6.258 | 498,539 | +0.33(+5.52%) |
Jul 24, 2017 | 5.955 | 6.060 | 5.925 | 5.931 | 170,692 | -0.06(-1.03%) |
Jul 21, 2017 | 5.684 | 6.036 | 5.662 | 5.992 | 539,277 | -0.04(-0.72%) |
Jul 20, 2017 | 6.295 | 6.357 | 5.918 | 6.036 | 611,393 | -0.15(-2.40%) |
Jul 19, 2017 | 6.159 | 6.369 | 6.067 | 6.184 | 555,432 | +0.01(+0.20%) |
Jul 18, 2017 | 6.350 | 6.480 | 6.116 | 6.171 | 645,048 | -0.15(-2.44%) |
Jul 17, 2017 | 6.227 | 6.529 | 6.196 | 6.326 | 588,772 | +0.07(+1.18%) |
Jul 14, 2017 | 6.357 | 6.437 | 5.917 | 6.252 | 945,546 | -0.09(-1.36%) |
Jul 13, 2017 | 6.301 | 6.647 | 6.085 | 6.338 | 977,224 | +0.20(+3.22%) |
Jul 12, 2017 | 6.036 | 6.215 | 5.875 | 6.141 | 976,153 | +0.36(+6.19%) |
Jul 11, 2017 | 5.647 | 6.128 | 5.622 | 5.783 | 1,431,218 | +0.17(+2.97%) |
Jul 10, 2017 | 5.598 | 5.832 | 5.582 | 5.616 | 368,766 | -0.05(-0.87%) |
Jul 07, 2017 | 5.604 | 5.709 | 5.567 | 5.665 | 289,637 | +0.02(+0.44%) |
Jul 06, 2017 | 5.672 | 5.758 | 5.548 | 5.641 | 478,114 | -0.15(-2.56%) |
Jul 05, 2017 | 5.814 | 5.888 | 5.468 | 5.789 | 578,566 | -0.10(-1.78%) |
Jul 03, 2017 | 6.011 | 6.060 | 5.752 | 5.894 | 451,020 | -0.17(-2.85%) |
Jun 30, 2017 | 6.079 | 5.851 | 6.067 | 621,645 | +0.15(+2.61%) | |
Jun 29, 2017 | 5.869 | 5.999 | 5.678 | 5.912 | 604,140 | +0.09(+1.59%) |
Jun 28, 2017 | 5.770 | 6.017 | 5.650 | 5.820 | 689,710 | +0.10(+1.84%) |
Jun 27, 2017 | 5.610 | 6.171 | 5.610 | 5.715 | 1,027,383 | +0.15(+2.66%) |
Jun 26, 2017 | 5.727 | 5.863 | 5.258 | 5.567 | 848,515 | -0.12(-2.17%) |
Jun 23, 2017 | 5.431 | 5.721 | 5.326 | 5.690 | 454,473 | +0.28(+5.13%) |
Jun 22, 2017 | 5.332 | 5.456 | 5.236 | 5.412 | 400,700 | +0.10(+1.86%) |
Jun 21, 2017 | 5.264 | 5.511 | 5.067 | 5.314 | 603,920 | +0.03(+0.58%) |
Jun 20, 2017 | 5.264 | 5.295 | 5.091 | 5.283 | 288,924 | -0.05(-0.93%) |
Jun 19, 2017 | 5.054 | 5.363 | 4.962 | 5.332 | 867,931 | +0.28(+5.49%) |
Jun 16, 2017 | 4.894 | 5.085 | 4.882 | 5.054 | 372,799 | +0.17(+3.54%) |
Jun 15, 2017 | 5.067 | 5.196 | 4.857 | 4.882 | 656,635 | -0.28(-5.50%) |
Jun 14, 2017 | 5.554 | 5.702 | 5.122 | 5.165 | 967,517 | -0.41(-7.31%) |
Jun 13, 2017 | 5.505 | 5.709 | 5.375 | 5.573 | 453,258 | +0.11(+2.03%) |
Jun 12, 2017 | 5.554 | 5.721 | 5.406 | 5.462 | 496,954 | -0.05(-0.90%) |
Jun 09, 2017 | 5.468 | 5.721 | 5.419 | 5.511 | 1,118,519 | +0.16(+3.00%) |
Jun 08, 2017 | 4.832 | 5.419 | 4.814 | 5.351 | 550,671 | +0.51(+10.45%) |
Jun 07, 2017 | 4.943 | 5.147 | 4.814 | 4.845 | 381,709 | -0.10(-2.00%) |
Jun 06, 2017 | 4.740 | 5.011 | 4.696 | 4.943 | 451,634 | +0.20(+4.30%) |
Jun 05, 2017 | 4.820 | 4.931 | 4.721 | 4.740 | 539,303 | -0.15(-3.15%) |
Jun 02, 2017 | 5.178 | 5.201 | 4.771 | 4.894 | 921,557 | -0.25(-4.92%) |
Jun 01, 2017 | 4.943 | 5.196 | 4.764 | 5.147 | 640,331 | +0.25(+5.04%) |
May 31, 2017 | 4.875 | 5.017 | 4.740 | 4.900 | 787,734 | -0.04(-0.75%) |
May 30, 2017 | 5.085 | 5.085 | 4.906 | 4.937 | 674,409 | -0.14(-2.79%) |
May 26, 2017 | 5.061 | 5.616 | 5.006 | 5.079 | 1,971,691 | +0.26(+5.45%) |
May 25, 2017 | 5.061 | 5.227 | 4.777 | 4.817 | 1,588,498 | -0.27(-5.28%) |
May 24, 2017 | 5.400 | 5.647 | 4.863 | 5.085 | 1,384,024 | -0.33(-6.15%) |
May 23, 2017 | 5.363 | 5.474 | 5.153 | 5.419 | 577,491 | +0.08(+1.50%) |
May 22, 2017 | 5.499 | 5.560 | 5.215 | 5.338 | 720,944 | -0.15(-2.81%) |
May 19, 2017 | 4.999 | 5.511 | 4.999 | 5.493 | 1,258,277 | +0.52(+10.42%) |
May 18, 2017 | 4.943 | 5.190 | 4.906 | 4.974 | 944,629 | -0.01(-0.12%) |
May 17, 2017 | 4.863 | 5.048 | 4.672 | 4.980 | 1,660,823 | +0.01(+0.25%) |
May 16, 2017 | 4.999 | 5.054 | 4.771 | 4.968 | 1,004,814 | -0.02(-0.49%) |
May 15, 2017 | 5.104 | 5.147 | 4.866 | 4.993 | 1,001,115 | -0.07(-1.46%) |
May 12, 2017 | 5.079 | 5.196 | 4.993 | 5.067 | 563,752 | -0.01(-0.24%) |
May 11, 2017 | 5.258 | 5.283 | 4.993 | 5.079 | 725,329 | -0.20(-3.86%) |
May 10, 2017 | 5.258 | 5.357 | 5.172 | 5.283 | 1,065,996 | +0.02(+0.47%) |
May 09, 2017 | 5.264 | 5.406 | 5.147 | 5.258 | 680,172 | +0.03(+0.59%) |
May 08, 2017 | 5.277 | 5.480 | 5.079 | 5.227 | 949,172 | +0.02(+0.36%) |
May 05, 2017 | 5.122 | 5.338 | 5.030 | 5.209 | 1,294,484 | +0.20(+4.07%) |
May 04, 2017 | 5.431 | 5.462 | 4.943 | 5.005 | 1,476,731 | -0.46(-8.36%) |
May 03, 2017 | 5.881 | 5.900 | 5.307 | 5.462 | 1,529,053 | -0.44(-7.43%) |
May 02, 2017 | 5.881 | 5.980 | 5.560 | 5.900 | 1,284,608 | -0.07(-1.14%) |
May 01, 2017 | 5.844 | 6.097 | 5.801 | 5.968 | 494,603 | +0.13(+2.22%) |
Apr 28, 2017 | 6.171 | 6.196 | 5.826 | 5.838 | 1,082,346 | -0.34(-5.49%) |
Apr 27, 2017 | 6.289 | 6.357 | 6.171 | 6.178 | 1,353,865 | +0.02(+0.40%) |
Apr 26, 2017 | 5.832 | 6.406 | 5.721 | 6.153 | 1,459,110 | +0.34(+5.84%) |
Apr 25, 2017 | 6.005 | 6.171 | 5.789 | 5.814 | 2,068,571 | -0.23(-3.88%) |
Apr 24, 2017 | 5.955 | 6.159 | 5.721 | 6.048 | 1,206,266 | +0.25(+4.37%) |
Apr 21, 2017 | 5.974 | 6.199 | 5.783 | 5.795 | 1,229,732 | -0.13(-2.19%) |
Apr 20, 2017 | 6.406 | 6.406 | 5.807 | 5.925 | 1,852,875 | -0.21(-3.42%) |
Apr 19, 2017 | 6.628 | 6.782 | 6.128 | 6.134 | 1,599,394 | -0.49(-7.45%) |
Apr 18, 2017 | 7.097 | 7.097 | 6.511 | 6.628 | 1,418,699 | -0.59(-8.21%) |
Apr 17, 2017 | 7.455 | 7.543 | 7.128 | 7.221 | 808,991 | -0.19(-2.50%) |
Apr 13, 2017 | 7.430 | 7.714 | 7.301 | 7.406 | 955,727 | -0.09(-1.23%) |
Apr 12, 2017 | 7.795 | 7.906 | 7.326 | 7.498 | 1,571,806 | -0.36(-4.63%) |
Apr 11, 2017 | 8.177 | 8.270 | 7.608 | 7.862 | 1,088,765 | -0.14(-1.77%) |
Apr 10, 2017 | 7.949 | 8.270 | 7.807 | 8.004 | 1,171,276 | +0.16(+2.05%) |
Apr 07, 2017 | 7.825 | 7.949 | 7.448 | 7.844 | 1,654,032 | +0.36(+4.78%) |
Apr 06, 2017 | 7.140 | 7.819 | 7.140 | 7.486 | 1,624,053 | +0.53(+7.63%) |
Apr 05, 2017 | 7.264 | 7.406 | 6.875 | 6.955 | 537,895 | -0.28(-3.84%) |
Apr 04, 2017 | 7.085 | 7.264 | 6.955 | 7.233 | 437,263 | +0.09(+1.21%) |
Apr 03, 2017 | 7.344 | 7.344 | 6.968 | 7.147 | 659,219 | -0.19(-2.53%) |
Mar 31, 2017 | 7.406 | 7.455 | 7.171 | 7.332 | 517,919 | -0.07(-1.00%) |
Mar 30, 2017 | 7.233 | 7.456 | 7.159 | 7.406 | 1,026,793 | +0.20(+2.83%) |
Mar 29, 2017 | 7.288 | 7.467 | 7.097 | 7.202 | 1,177,211 | -0.02(-0.34%) |
Mar 28, 2017 | 6.881 | 7.560 | 6.758 | 7.227 | 2,870,618 | +0.98(+15.71%) |
Mar 27, 2017 | 6.097 | 6.283 | 5.807 | 6.245 | 589,861 | +0.03(+0.50%) |
Mar 24, 2017 | 6.128 | 6.418 | 6.128 | 6.215 | 723,206 | +0.14(+2.23%) |
Mar 23, 2017 | 5.826 | 6.104 | 5.776 | 6.079 | 812,282 | +0.25(+4.34%) |
Mar 22, 2017 | 5.962 | 6.184 | 5.746 | 5.826 | 691,026 | -0.21(-3.48%) |
Mar 21, 2017 | 7.097 | 7.097 | 6.029 | 6.036 | 1,530,798 | -0.99(-14.06%) |
Mar 20, 2017 | 7.097 | 7.159 | 6.801 | 7.023 | 739,672 | -0.09(-1.30%) |
Mar 17, 2017 | 6.850 | 7.122 | 6.678 | 7.116 | 959,583 | +0.28(+4.06%) |
Mar 16, 2017 | 6.258 | 7.011 | 6.258 | 6.838 | 1,513,591 | +0.60(+9.70%) |
Mar 15, 2017 | 6.165 | 6.295 | 5.999 | 6.233 | 466,179 | +0.15(+2.43%) |
Mar 14, 2017 | 6.023 | 6.221 | 5.727 | 6.085 | 524,201 | -0.01(-0.20%) |
Mar 13, 2017 | 5.986 | 6.196 | 5.838 | 6.097 | 1,082,038 | +0.04(+0.71%) |
Mar 10, 2017 | 5.567 | 6.128 | 5.567 | 6.054 | 958,012 | +0.50(+9.00%) |
Mar 09, 2017 | 5.764 | 5.807 | 5.443 | 5.554 | 742,694 | -0.24(-4.15%) |
Mar 08, 2017 | 6.060 | 6.140 | 5.628 | 5.795 | 1,051,763 | -0.25(-4.09%) |
Mar 07, 2017 | 6.400 | 6.443 | 5.968 | 6.042 | 646,177 | -0.28(-4.39%) |
Mar 06, 2017 | 6.727 | 6.807 | 6.245 | 6.320 | 1,066,446 | -0.29(-4.39%) |
Mar 03, 2017 | 6.375 | 6.721 | 6.295 | 6.610 | 823,469 | +0.23(+3.68%) |
Mar 02, 2017 | 6.141 | 6.875 | 6.054 | 6.375 | 1,697,618 | +0.24(+3.92%) |
Mar 01, 2017 | 5.875 | 6.141 | 5.832 | 6.134 | 1,536,860 | +0.35(+6.08%) |
Feb 28, 2017 | 5.628 | 5.925 | 5.618 | 5.783 | 461,523 | +0.10(+1.85%) |
Feb 27, 2017 | 5.795 | 5.832 | 5.369 | 5.678 | 864,090 | -0.19(-3.26%) |
Feb 24, 2017 | 5.758 | 5.955 | 5.739 | 5.869 | 817,340 | +0.11(+1.93%) |
Feb 23, 2017 | 6.048 | 6.048 | 5.739 | 5.758 | 1,448,221 | -0.16(-2.71%) |
Feb 22, 2017 | 5.789 | 6.048 | 5.752 | 5.918 | 1,860,254 | +0.18(+3.12%) |
Feb 21, 2017 | 5.517 | 6.059 | 5.462 | 5.739 | 2,448,742 | +0.64(+12.59%) |
Feb 17, 2017 | 5.098 | 5.098 | 5.098 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.314 | 5.363 | 4.999 | 5.017 | 485,417 | -0.28(-5.24%) |
Feb 15, 2017 | 5.400 | 5.542 | 5.252 | 5.295 | 413,316 | -0.15(-2.83%) |
Feb 14, 2017 | 5.240 | 5.480 | 5.240 | 5.449 | 349,921 | +0.17(+3.27%) |
Feb 13, 2017 | 5.264 | 5.369 | 5.215 | 5.277 | 388,145 | +0.01(+0.23%) |
Feb 10, 2017 | 5.209 | 5.381 | 5.159 | 5.264 | 440,316 | +0.04(+0.71%) |
Feb 09, 2017 | 5.073 | 5.381 | 4.814 | 5.227 | 1,062,357 | -0.06(-1.05%) |
Feb 08, 2017 | 5.456 | 5.456 | 5.159 | 5.283 | 898,534 | -0.14(-2.56%) |
Feb 07, 2017 | 5.585 | 5.758 | 5.394 | 5.422 | 554,485 | -0.12(-2.17%) |
Feb 06, 2017 | 5.598 | 5.709 | 5.307 | 5.542 | 1,045,609 | -0.08(-1.43%) |
Feb 03, 2017 | 5.338 | 5.635 | 5.324 | 5.622 | 620,851 | +0.35(+6.55%) |
Feb 02, 2017 | 5.419 | 5.437 | 5.196 | 5.277 | 618,854 | -0.19(-3.39%) |
Feb 01, 2017 | 5.369 | 5.480 | 5.351 | 5.462 | 505,951 | +0.10(+1.84%) |
Jan 31, 2017 | 5.153 | 5.425 | 5.005 | 5.363 | 815,539 | +0.11(+2.12%) |
Jan 30, 2017 | 5.493 | 5.493 | 5.104 | 5.252 | 706,950 | -0.30(-5.34%) |
Jan 27, 2017 | 5.604 | 5.770 | 5.536 | 5.548 | 821,536 | -0.03(-0.55%) |
Jan 26, 2017 | 5.375 | 5.628 | 5.354 | 5.579 | 1,075,399 | +0.17(+3.20%) |
Jan 25, 2017 | 5.591 | 5.628 | 5.233 | 5.406 | 1,203,220 | -0.15(-2.67%) |
Jan 24, 2017 | 5.647 | 5.690 | 5.344 | 5.554 | 1,234,391 | -0.14(-2.39%) |
Jan 23, 2017 | 5.184 | 5.820 | 5.128 | 5.690 | 1,848,620 | +0.10(+1.77%) |
Jan 20, 2017 | 5.153 | 5.863 | 5.153 | 5.591 | 2,441,897 | +0.48(+9.42%) |
Jan 19, 2017 | 5.221 | 5.277 | 4.962 | 5.110 | 1,678,389 | -0.13(-2.47%) |
Jan 18, 2017 | 4.511 | 5.493 | 4.511 | 5.240 | 2,753,409 | +0.72(+15.83%) |
Jan 17, 2017 | 4.450 | 4.601 | 4.326 | 4.524 | 811,903 | +0.06(+1.24%) |
Jan 13, 2017 | 4.468 | 4.468 | 4.468 | 0 | +0.33(+7.90%) | |
Jan 12, 2017 | 4.203 | 4.318 | 4.030 | 4.141 | 371,366 | -0.03(-0.74%) |
Jan 11, 2017 | 3.795 | 4.215 | 3.758 | 4.172 | 593,172 | +0.31(+8.16%) |
Jan 10, 2017 | 3.734 | 3.987 | 3.687 | 3.857 | 600,791 | +0.12(+3.14%) |
Jan 09, 2017 | 3.721 | 3.771 | 3.573 | 3.740 | 393,747 | -0.03(-0.82%) |
Jan 06, 2017 | 3.795 | 3.805 | 3.610 | 3.771 | 398,031 | -0.05(-1.29%) |
Jan 05, 2017 | 3.610 | 4.221 | 3.604 | 3.820 | 1,757,362 | +0.19(+5.27%) |
Jan 04, 2017 | 3.567 | 3.641 | 3.505 | 3.629 | 478,502 | +0.12(+3.52%) |
Jan 03, 2017 | 3.234 | 3.518 | 3.215 | 3.505 | 784,666 | +0.35(+11.15%) |
Dec 30, 2016 | 3.154 | 3.154 | 3.154 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.252 | 3.289 | 3.098 | 3.141 | 177,209 | -0.12(-3.78%) |
Dec 28, 2016 | 3.203 | 3.283 | 3.147 | 3.265 | 360,659 | +0.04(+1.34%) |
Dec 27, 2016 | 3.154 | 3.283 | 3.123 | 3.221 | 210,138 | +0.06(+1.75%) |
Dec 23, 2016 | 3.166 | 3.166 | 3.166 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 2.975 | 3.110 | 2.931 | 3.036 | 210,260 | +0.09(+2.93%) |
Dec 21, 2016 | 2.975 | 3.012 | 2.894 | 2.950 | 626,738 | -0.02(-0.62%) |
Dec 20, 2016 | 3.123 | 3.141 | 2.857 | 2.968 | 1,029,377 | -0.15(-4.75%) |
Dec 19, 2016 | 3.283 | 3.339 | 3.104 | 3.117 | 582,443 | -0.17(-5.08%) |
Dec 16, 2016 | 3.586 | 3.623 | 3.234 | 3.283 | 728,668 | -0.25(-6.99%) |
Dec 15, 2016 | 3.314 | 3.765 | 3.283 | 3.530 | 1,757,741 | +0.23(+7.12%) |
Dec 14, 2016 | 3.240 | 3.388 | 3.240 | 3.296 | 669,238 | -0.01(-0.37%) |
Dec 13, 2016 | 3.345 | 3.450 | 3.277 | 3.308 | 430,066 | -0.07(-2.01%) |
Dec 12, 2016 | 3.394 | 3.462 | 3.228 | 3.376 | 451,203 | -0.03(-0.91%) |
Dec 09, 2016 | 3.326 | 3.456 | 3.296 | 3.407 | 598,017 | +0.07(+2.03%) |
Dec 08, 2016 | 3.345 | 3.351 | 3.191 | 3.339 | 599,859 | -0.01(-0.37%) |
Dec 07, 2016 | 3.376 | 3.419 | 3.333 | 3.351 | 452,085 | -0.04(-1.27%) |
Dec 06, 2016 | 3.302 | 3.419 | 3.234 | 3.394 | 451,709 | +0.12(+3.58%) |
Dec 05, 2016 | 3.209 | 3.320 | 3.184 | 3.277 | 576,286 | +0.13(+4.12%) |
Dec 02, 2016 | 3.055 | 3.234 | 3.016 | 3.147 | 450,276 | +0.07(+2.41%) |