Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.124 | 6.124 | 5.945 | 5.990 | 37,121 | -0.04(-0.74%) |
Nov 29, 2017 | 6.035 | 6.169 | 5.990 | 6.035 | 20,831 | -0.04(-0.74%) |
Nov 28, 2017 | 6.079 | 6.091 | 5.945 | 6.079 | 36,918 | +0.00(+0.00%) |
Nov 27, 2017 | 6.079 | 6.079 | 5.990 | 6.079 | 28,995 | +0.04(+0.74%) |
Nov 24, 2017 | 6.124 | 6.124 | 5.945 | 6.035 | 7,287 | -0.04(-0.74%) |
Nov 22, 2017 | 6.256 | 6.256 | 6.079 | 6.079 | 14,392 | -0.13(-2.16%) |
Nov 21, 2017 | 6.258 | 6.468 | 6.169 | 6.213 | 159,334 | -0.04(-0.71%) |
Nov 20, 2017 | 6.179 | 6.258 | 6.124 | 6.258 | 23,436 | +0.00(+0.00%) |
Nov 17, 2017 | 5.811 | 6.258 | 5.811 | 6.258 | 155,474 | +0.27(+4.48%) |
Nov 16, 2017 | 5.543 | 5.990 | 5.543 | 5.990 | 13,629 | +0.45(+8.06%) |
Nov 15, 2017 | 5.454 | 5.588 | 5.454 | 5.543 | 29,414 | +0.00(+0.00%) |
Nov 14, 2017 | 5.409 | 5.543 | 5.409 | 5.543 | 7,525 | +0.04(+0.81%) |
Nov 13, 2017 | 5.498 | 5.498 | 5.395 | 5.498 | 11,787 | +0.00(+0.00%) |
Nov 10, 2017 | 5.498 | 5.543 | 5.454 | 5.498 | 5,622 | +0.04(+0.82%) |
Nov 09, 2017 | 5.454 | 5.543 | 5.454 | 5.454 | 12,329 | +0.00(+0.00%) |
Nov 08, 2017 | 5.543 | 5.543 | 5.409 | 5.454 | 31,759 | -0.13(-2.40%) |
Nov 07, 2017 | 5.864 | 5.944 | 5.588 | 5.588 | 10,006 | -0.27(-4.58%) |
Nov 06, 2017 | 5.945 | 5.945 | 5.766 | 5.856 | 13,845 | -0.13(-2.24%) |
Nov 03, 2017 | 6.035 | 6.035 | 5.945 | 5.990 | 23,292 | -0.04(-0.74%) |
Nov 02, 2017 | 5.945 | 6.035 | 5.856 | 6.035 | 11,369 | +0.18(+3.05%) |
Nov 01, 2017 | 5.901 | 5.945 | 5.856 | 5.856 | 10,916 | -0.09(-1.50%) |
Oct 31, 2017 | 6.035 | 6.035 | 5.901 | 5.945 | 18,432 | +0.00(+0.00%) |
Oct 30, 2017 | 6.035 | 6.169 | 5.901 | 5.945 | 8,640 | -0.27(-4.32%) |
Oct 27, 2017 | 5.924 | 6.258 | 5.924 | 6.213 | 29,534 | +0.18(+2.96%) |
Oct 26, 2017 | 6.079 | 6.079 | 5.945 | 6.035 | 13,506 | -0.13(-2.17%) |
Oct 25, 2017 | 5.991 | 6.169 | 5.991 | 6.169 | 10,317 | +0.09(+1.47%) |
Oct 24, 2017 | 6.082 | 6.169 | 6.079 | 6.079 | 14,792 | +0.00(+0.00%) |
Oct 23, 2017 | 6.025 | 6.124 | 6.020 | 6.079 | 13,938 | -0.04(-0.73%) |
Oct 20, 2017 | 6.169 | 6.169 | 6.035 | 6.124 | 16,019 | +0.00(+0.00%) |
Oct 19, 2017 | 6.035 | 6.124 | 5.990 | 6.124 | 8,586 | +0.13(+2.24%) |
Oct 18, 2017 | 6.035 | 6.079 | 5.990 | 5.990 | 15,465 | -0.04(-0.74%) |
Oct 17, 2017 | 5.990 | 6.079 | 5.990 | 6.035 | 11,907 | -0.04(-0.74%) |
Oct 16, 2017 | 6.079 | 6.090 | 5.990 | 6.079 | 22,110 | +0.09(+1.49%) |
Oct 13, 2017 | 6.035 | 6.124 | 5.990 | 5.990 | 10,100 | -0.09(-1.47%) |
Oct 12, 2017 | 5.978 | 6.079 | 5.945 | 6.079 | 24,280 | +0.13(+2.26%) |
Oct 11, 2017 | 5.901 | 6.035 | 5.856 | 5.945 | 13,518 | +0.00(+0.00%) |
Oct 10, 2017 | 5.945 | 5.990 | 5.856 | 5.945 | 13,452 | +0.13(+2.31%) |
Oct 09, 2017 | 5.766 | 5.901 | 5.722 | 5.811 | 11,008 | -0.18(-2.98%) |
Oct 06, 2017 | 5.722 | 6.035 | 5.722 | 5.990 | 21,591 | +0.04(+0.75%) |
Oct 05, 2017 | 5.632 | 6.079 | 5.632 | 5.945 | 35,630 | +0.27(+4.72%) |
Oct 04, 2017 | 5.543 | 5.632 | 5.543 | 5.677 | 13,989 | +0.18(+3.25%) |
Oct 03, 2017 | 5.856 | 5.856 | 5.498 | 5.498 | 50,641 | -0.40(-6.82%) |
Oct 02, 2017 | 5.621 | 5.945 | 5.454 | 5.901 | 37,731 | +0.31(+5.60%) |
Sep 29, 2017 | 5.838 | 5.856 | 5.543 | 5.588 | 17,652 | -0.13(-2.34%) |
Sep 28, 2017 | 5.811 | 5.856 | 5.677 | 5.722 | 22,876 | -0.13(-2.29%) |
Sep 27, 2017 | 5.677 | 5.856 | 5.454 | 5.856 | 45,220 | +0.27(+4.80%) |
Sep 26, 2017 | 5.498 | 5.632 | 5.454 | 5.588 | 7,385 | +0.04(+0.81%) |
Sep 25, 2017 | 5.549 | 5.588 | 5.498 | 5.543 | 6,243 | -0.09(-1.59%) |
Sep 22, 2017 | 5.498 | 5.632 | 5.498 | 5.632 | 17,828 | +0.00(+0.00%) |
Sep 21, 2017 | 5.498 | 5.677 | 5.454 | 5.632 | 22,036 | +0.04(+0.80%) |
Sep 20, 2017 | 5.543 | 5.632 | 5.543 | 5.588 | 33,353 | -0.04(-0.79%) |
Sep 19, 2017 | 5.418 | 5.632 | 5.409 | 5.632 | 53,632 | +0.13(+2.44%) |
Sep 18, 2017 | 5.409 | 5.543 | 5.409 | 5.498 | 61,452 | +0.13(+2.50%) |
Sep 15, 2017 | 5.230 | 5.546 | 5.185 | 5.364 | 156,560 | +0.18(+3.45%) |
Sep 14, 2017 | 5.248 | 5.248 | 5.092 | 5.185 | 84,642 | -0.04(-0.85%) |
Sep 13, 2017 | 5.279 | 5.319 | 5.185 | 5.230 | 61,502 | -0.04(-0.85%) |
Sep 12, 2017 | 5.409 | 5.454 | 5.230 | 5.275 | 47,110 | -0.13(-2.48%) |
Sep 11, 2017 | 5.141 | 5.409 | 5.141 | 5.409 | 35,034 | +0.22(+4.31%) |
Sep 08, 2017 | 5.409 | 5.409 | 5.185 | 5.185 | 31,907 | -0.18(-3.33%) |
Sep 07, 2017 | 5.230 | 5.409 | 5.185 | 5.364 | 26,294 | +0.13(+2.56%) |
Sep 06, 2017 | 5.454 | 5.543 | 5.185 | 5.230 | 31,072 | -0.22(-4.10%) |
Sep 05, 2017 | 5.722 | 5.766 | 5.364 | 5.454 | 51,989 | -0.31(-5.43%) |
Sep 01, 2017 | 5.677 | 5.766 | 5.588 | 5.766 | 15,967 | +0.04(+0.78%) |
Aug 31, 2017 | 6.169 | 6.169 | 5.632 | 5.722 | 44,235 | -0.45(-7.25%) |
Aug 30, 2017 | 5.945 | 6.303 | 5.945 | 6.169 | 36,193 | -0.13(-2.13%) |
Aug 29, 2017 | 6.258 | 6.392 | 6.213 | 6.303 | 53,838 | +0.04(+0.71%) |
Aug 28, 2017 | 6.035 | 6.303 | 5.722 | 6.258 | 73,163 | +0.09(+1.45%) |
Aug 25, 2017 | 6.169 | 5.454 | 6.169 | 85,580 | +0.72(+13.11%) | |
Aug 24, 2017 | 5.364 | 5.498 | 5.364 | 5.454 | 42,907 | +0.13(+2.52%) |
Aug 23, 2017 | 5.409 | 5.409 | 5.319 | 5.319 | 18,071 | -0.09(-1.65%) |
Aug 22, 2017 | 5.364 | 5.409 | 5.319 | 5.409 | 13,462 | +0.04(+0.83%) |
Aug 21, 2017 | 5.588 | 5.588 | 5.319 | 5.364 | 24,535 | -0.18(-3.23%) |
Aug 18, 2017 | 5.454 | 5.543 | 5.409 | 5.543 | 46,929 | +0.00(+0.00%) |
Aug 17, 2017 | 5.543 | 5.677 | 5.543 | 5.543 | 37,277 | -0.13(-2.36%) |
Aug 16, 2017 | 5.677 | 5.722 | 5.632 | 5.677 | 15,112 | +0.00(+0.00%) |
Aug 15, 2017 | 5.677 | 5.722 | 5.589 | 5.677 | 8,066 | +0.00(+0.00%) |
Aug 14, 2017 | 5.641 | 5.677 | 5.632 | 5.677 | 16,121 | +0.04(+0.79%) |
Aug 11, 2017 | 5.811 | 5.811 | 5.632 | 5.632 | 19,826 | -0.09(-1.56%) |
Aug 10, 2017 | 5.766 | 5.766 | 5.677 | 5.722 | 27,153 | +0.00(+0.00%) |
Aug 09, 2017 | 5.798 | 5.811 | 5.722 | 5.722 | 26,980 | -0.09(-1.54%) |
Aug 08, 2017 | 5.856 | 5.901 | 5.722 | 5.811 | 12,998 | -0.09(-1.52%) |
Aug 07, 2017 | 5.990 | 5.990 | 5.901 | 5.901 | 20,036 | +0.00(+0.00%) |
Aug 04, 2017 | 5.990 | 5.990 | 5.856 | 5.901 | 16,292 | +0.00(+0.00%) |
Aug 03, 2017 | 6.080 | 6.080 | 5.901 | 5.901 | 19,571 | -0.18(-2.94%) |
Aug 02, 2017 | 6.124 | 6.169 | 6.079 | 6.079 | 26,279 | -0.09(-1.45%) |
Aug 01, 2017 | 6.124 | 6.169 | 6.115 | 6.169 | 14,461 | +0.04(+0.73%) |
Jul 31, 2017 | 6.178 | 6.257 | 6.124 | 6.124 | 32,807 | -0.09(-1.44%) |
Jul 28, 2017 | 6.124 | 6.303 | 6.124 | 6.213 | 18,633 | +0.04(+0.72%) |
Jul 27, 2017 | 6.169 | 6.258 | 6.169 | 6.169 | 9,088 | +0.00(+0.00%) |
Jul 26, 2017 | 6.213 | 6.258 | 6.169 | 6.169 | 16,168 | -0.04(-0.72%) |
Jul 25, 2017 | 6.213 | 6.303 | 6.124 | 6.213 | 28,498 | -0.04(-0.71%) |
Jul 24, 2017 | 6.303 | 6.303 | 6.169 | 6.258 | 13,072 | +0.00(+0.00%) |
Jul 21, 2017 | 6.437 | 6.437 | 6.213 | 6.258 | 29,670 | +0.00(+0.00%) |
Jul 20, 2017 | 6.169 | 6.281 | 6.169 | 6.258 | 21,668 | +0.04(+0.72%) |
Jul 19, 2017 | 6.213 | 6.303 | 6.213 | 6.213 | 7,076 | +0.00(+0.00%) |
Jul 18, 2017 | 6.169 | 6.258 | 6.124 | 6.213 | 19,695 | -0.04(-0.71%) |
Jul 17, 2017 | 6.213 | 6.258 | 6.169 | 6.258 | 10,767 | +0.00(+0.00%) |
Jul 14, 2017 | 6.261 | 6.392 | 6.213 | 6.258 | 11,322 | -0.04(-0.71%) |
Jul 13, 2017 | 6.303 | 6.303 | 6.223 | 6.303 | 4,825 | +0.04(+0.71%) |
Jul 12, 2017 | 6.348 | 6.348 | 6.213 | 6.258 | 18,700 | -0.09(-1.41%) |
Jul 11, 2017 | 6.303 | 6.348 | 6.213 | 6.348 | 11,886 | +0.09(+1.43%) |
Jul 10, 2017 | 6.214 | 6.348 | 6.214 | 6.258 | 10,638 | +0.00(+0.00%) |
Jul 07, 2017 | 6.348 | 6.348 | 6.213 | 6.258 | 14,416 | +0.00(+0.00%) |
Jul 06, 2017 | 6.213 | 6.348 | 6.213 | 6.258 | 22,917 | +0.00(+0.00%) |
Jul 05, 2017 | 6.348 | 6.392 | 6.258 | 6.258 | 11,978 | -0.13(-2.10%) |
Jul 03, 2017 | 6.258 | 6.392 | 6.258 | 6.392 | 13,237 | +0.09(+1.42%) |
Jun 30, 2017 | 6.303 | 6.348 | 6.213 | 6.303 | 7,560 | +0.00(+0.00%) |
Jun 29, 2017 | 6.258 | 6.392 | 6.214 | 6.303 | 49,375 | +0.00(+0.00%) |
Jun 28, 2017 | 6.294 | 6.348 | 6.079 | 6.303 | 12,398 | +0.04(+0.71%) |
Jun 27, 2017 | 6.124 | 6.258 | 6.124 | 6.258 | 4,635 | +0.13(+2.19%) |
Jun 26, 2017 | 5.968 | 6.124 | 5.829 | 6.124 | 12,235 | +0.09(+1.48%) |
Jun 23, 2017 | 6.035 | 6.156 | 5.856 | 6.035 | 184,689 | +0.00(+0.00%) |
Jun 22, 2017 | 6.035 | 6.124 | 5.901 | 6.035 | 52,398 | -0.09(-1.46%) |
Jun 21, 2017 | 6.079 | 6.303 | 6.035 | 6.124 | 78,622 | +0.00(+0.00%) |
Jun 20, 2017 | 6.213 | 6.213 | 6.079 | 6.124 | 11,884 | -0.13(-2.14%) |
Jun 19, 2017 | 6.169 | 6.258 | 6.130 | 6.258 | 14,068 | +0.04(+0.72%) |
Jun 16, 2017 | 5.677 | 6.348 | 5.677 | 6.213 | 65,741 | -0.04(-0.71%) |
Jun 15, 2017 | 6.079 | 6.392 | 6.079 | 6.258 | 19,970 | +0.04(+0.72%) |
Jun 14, 2017 | 6.169 | 6.303 | 6.079 | 6.213 | 18,500 | -0.04(-0.71%) |
Jun 13, 2017 | 6.303 | 6.303 | 6.178 | 6.258 | 21,779 | +0.04(+0.72%) |
Jun 12, 2017 | 6.392 | 6.392 | 6.169 | 6.213 | 54,575 | -0.09(-1.42%) |
Jun 09, 2017 | 5.930 | 6.392 | 5.930 | 6.303 | 44,968 | +0.13(+2.17%) |
Jun 08, 2017 | 5.766 | 6.303 | 5.766 | 6.169 | 18,058 | +0.49(+8.66%) |
Jun 07, 2017 | 5.731 | 5.811 | 5.632 | 5.677 | 8,052 | -0.04(-0.78%) |
Jun 06, 2017 | 5.543 | 5.766 | 5.543 | 5.722 | 8,989 | +0.18(+3.23%) |
Jun 05, 2017 | 5.632 | 5.766 | 5.543 | 5.543 | 8,187 | -0.31(-5.34%) |
Jun 02, 2017 | 5.588 | 5.901 | 5.588 | 5.856 | 15,412 | +0.31(+5.65%) |
Jun 01, 2017 | 5.543 | 5.588 | 5.454 | 5.543 | 27,094 | +0.13(+2.48%) |
May 31, 2017 | 5.775 | 5.775 | 5.409 | 5.409 | 9,412 | -0.31(-5.47%) |
May 30, 2017 | 5.632 | 5.856 | 5.595 | 5.722 | 16,288 | +0.09(+1.59%) |
May 26, 2017 | 5.498 | 5.677 | 5.409 | 5.632 | 12,900 | +0.04(+0.80%) |
May 25, 2017 | 5.677 | 5.677 | 5.498 | 5.588 | 11,828 | -0.04(-0.79%) |
May 24, 2017 | 5.677 | 5.677 | 5.498 | 5.632 | 14,461 | +0.00(+0.00%) |
May 23, 2017 | 5.677 | 5.722 | 5.498 | 5.632 | 21,013 | +0.00(+0.00%) |
May 22, 2017 | 5.498 | 5.677 | 5.454 | 5.632 | 18,250 | +0.09(+1.61%) |
May 19, 2017 | 5.454 | 5.588 | 5.364 | 5.543 | 40,400 | +0.04(+0.81%) |
May 18, 2017 | 5.275 | 5.588 | 5.270 | 5.498 | 21,615 | +0.27(+5.13%) |
May 17, 2017 | 5.454 | 5.588 | 5.185 | 5.230 | 41,323 | -0.27(-4.88%) |
May 16, 2017 | 5.856 | 5.856 | 5.454 | 5.498 | 15,453 | -0.18(-3.15%) |
May 15, 2017 | 5.632 | 5.766 | 5.616 | 5.677 | 20,194 | +0.04(+0.79%) |
May 12, 2017 | 5.588 | 5.766 | 5.588 | 5.632 | 38,794 | +0.00(+0.00%) |
May 11, 2017 | 5.901 | 5.945 | 5.632 | 5.632 | 43,165 | -0.31(-5.26%) |
May 10, 2017 | 6.124 | 6.169 | 5.945 | 5.945 | 17,027 | -0.13(-2.21%) |
May 09, 2017 | 6.051 | 6.169 | 6.035 | 6.079 | 11,244 | -0.04(-0.73%) |
May 08, 2017 | 6.124 | 6.213 | 6.035 | 6.124 | 32,778 | +0.04(+0.74%) |
May 05, 2017 | 6.189 | 6.218 | 6.079 | 6.079 | 11,781 | -0.13(-2.16%) |
May 04, 2017 | 6.258 | 6.303 | 6.169 | 6.213 | 32,306 | +0.00(+0.00%) |
May 03, 2017 | 6.169 | 6.258 | 6.169 | 6.213 | 14,751 | +0.04(+0.72%) |
May 02, 2017 | 6.213 | 6.258 | 5.972 | 6.169 | 17,804 | -0.09(-1.43%) |
May 01, 2017 | 6.303 | 6.348 | 6.213 | 6.258 | 20,034 | -0.04(-0.71%) |
Apr 28, 2017 | 6.213 | 6.348 | 6.213 | 6.303 | 21,180 | +0.09(+1.44%) |
Apr 27, 2017 | 6.616 | 6.616 | 6.169 | 6.213 | 26,675 | -0.40(-6.08%) |
Apr 26, 2017 | 6.660 | 6.705 | 6.571 | 6.616 | 37,337 | -0.04(-0.67%) |
Apr 25, 2017 | 6.616 | 6.705 | 6.616 | 6.660 | 27,268 | +0.09(+1.36%) |
Apr 24, 2017 | 6.616 | 6.705 | 6.526 | 6.571 | 11,685 | +0.04(+0.68%) |
Apr 21, 2017 | 6.258 | 6.616 | 6.258 | 6.526 | 29,480 | +0.22(+3.55%) |
Apr 20, 2017 | 6.213 | 6.348 | 6.213 | 6.303 | 22,084 | +0.13(+2.17%) |
Apr 19, 2017 | 6.348 | 6.392 | 6.169 | 6.169 | 17,833 | -0.18(-2.82%) |
Apr 18, 2017 | 6.303 | 6.437 | 6.303 | 6.348 | 35,319 | +0.09(+1.43%) |
Apr 17, 2017 | 6.079 | 6.303 | 6.079 | 6.258 | 17,503 | +0.13(+2.19%) |
Apr 13, 2017 | 6.124 | 6.303 | 6.101 | 6.124 | 34,780 | +0.00(+0.00%) |
Apr 12, 2017 | 6.213 | 6.255 | 6.079 | 6.124 | 10,376 | -0.09(-1.44%) |
Apr 11, 2017 | 6.392 | 6.406 | 6.213 | 6.213 | 20,622 | -0.09(-1.42%) |
Apr 10, 2017 | 6.303 | 6.348 | 6.213 | 6.303 | 30,222 | +0.09(+1.44%) |
Apr 07, 2017 | 6.261 | 6.348 | 6.213 | 6.213 | 7,304 | +0.00(+0.00%) |
Apr 06, 2017 | 6.303 | 6.418 | 6.079 | 6.213 | 38,933 | -0.04(-0.71%) |
Apr 05, 2017 | 6.616 | 6.795 | 6.258 | 6.258 | 58,414 | -0.27(-4.11%) |
Apr 04, 2017 | 6.482 | 6.526 | 6.392 | 6.526 | 27,787 | +0.04(+0.69%) |
Apr 03, 2017 | 6.482 | 6.606 | 6.482 | 6.482 | 31,737 | -0.04(-0.68%) |
Mar 31, 2017 | 6.571 | 6.616 | 6.437 | 6.526 | 124,361 | +0.00(+0.00%) |
Mar 30, 2017 | 6.375 | 6.660 | 6.303 | 6.526 | 69,760 | +0.22(+3.55%) |
Mar 29, 2017 | 6.348 | 6.348 | 6.233 | 6.303 | 39,579 | -0.04(-0.70%) |
Mar 28, 2017 | 6.213 | 6.539 | 6.213 | 6.348 | 81,433 | +0.18(+2.90%) |
Mar 27, 2017 | 6.035 | 6.269 | 6.035 | 6.169 | 63,443 | +0.22(+3.76%) |
Mar 24, 2017 | 5.990 | 5.990 | 5.945 | 5.945 | 25,073 | -0.04(-0.75%) |
Mar 23, 2017 | 5.936 | 5.990 | 5.936 | 5.990 | 24,461 | +0.13(+2.29%) |
Mar 22, 2017 | 5.775 | 5.945 | 5.775 | 5.856 | 109,774 | +0.04(+0.77%) |
Mar 21, 2017 | 6.035 | 6.035 | 5.811 | 5.811 | 25,640 | -0.13(-2.26%) |
Mar 20, 2017 | 5.901 | 5.990 | 5.901 | 5.945 | 32,476 | +0.09(+1.53%) |
Mar 17, 2017 | 5.856 | 5.990 | 5.766 | 5.856 | 187,277 | -0.13(-2.24%) |
Mar 16, 2017 | 6.035 | 6.035 | 5.945 | 5.990 | 65,999 | +0.00(+0.00%) |
Mar 15, 2017 | 6.035 | 6.035 | 5.945 | 5.990 | 61,206 | +0.00(+0.00%) |
Mar 14, 2017 | 6.258 | 6.258 | 5.945 | 5.990 | 20,991 | +0.18(+3.08%) |
Mar 13, 2017 | 5.766 | 5.856 | 5.641 | 5.811 | 19,592 | +0.04(+0.78%) |
Mar 10, 2017 | 5.722 | 5.856 | 5.722 | 5.766 | 21,856 | +0.09(+1.57%) |
Mar 09, 2017 | 5.811 | 5.856 | 5.632 | 5.677 | 35,035 | -0.04(-0.78%) |
Mar 08, 2017 | 5.811 | 5.858 | 5.711 | 5.722 | 27,594 | -0.04(-0.78%) |
Mar 07, 2017 | 5.811 | 5.901 | 5.766 | 5.766 | 16,867 | -0.09(-1.53%) |
Mar 06, 2017 | 5.990 | 5.990 | 5.811 | 5.856 | 12,553 | -0.13(-2.24%) |
Mar 03, 2017 | 5.937 | 5.990 | 5.901 | 5.990 | 14,524 | +0.04(+0.75%) |
Mar 02, 2017 | 5.968 | 6.035 | 5.901 | 5.945 | 11,574 | -0.04(-0.75%) |
Mar 01, 2017 | 5.811 | 5.990 | 5.811 | 5.990 | 22,786 | +0.31(+5.51%) |
Feb 28, 2017 | 5.945 | 5.945 | 5.677 | 5.677 | 43,985 | -0.22(-3.79%) |
Feb 27, 2017 | 5.990 | 6.057 | 5.856 | 5.901 | 19,458 | -0.13(-2.22%) |
Feb 24, 2017 | 5.990 | 6.079 | 5.945 | 6.035 | 43,451 | +0.04(+0.75%) |
Feb 23, 2017 | 5.901 | 6.079 | 5.901 | 5.990 | 65,370 | +0.04(+0.75%) |
Feb 22, 2017 | 5.766 | 5.945 | 5.766 | 5.945 | 3,391 | +0.13(+2.31%) |
Feb 21, 2017 | 5.780 | 5.811 | 5.766 | 5.811 | 10,780 | +0.04(+0.78%) |
Feb 17, 2017 | 5.766 | 5.766 | 5.766 | 0 | +0.04(+0.78%) | |
Feb 16, 2017 | 5.722 | 5.811 | 5.722 | 5.722 | 18,473 | +0.00(+0.00%) |
Feb 15, 2017 | 5.722 | 5.766 | 5.632 | 5.722 | 15,330 | +0.04(+0.79%) |
Feb 14, 2017 | 5.632 | 5.722 | 5.588 | 5.677 | 28,872 | +0.04(+0.79%) |
Feb 13, 2017 | 5.498 | 5.856 | 5.498 | 5.632 | 23,152 | +0.00(+0.00%) |
Feb 10, 2017 | 5.588 | 5.677 | 5.454 | 5.632 | 39,472 | -0.04(-0.79%) |
Feb 09, 2017 | 5.543 | 5.715 | 5.543 | 5.677 | 24,971 | +0.00(+0.00%) |
Feb 08, 2017 | 5.722 | 5.722 | 5.632 | 5.677 | 21,732 | -0.04(-0.78%) |
Feb 07, 2017 | 5.945 | 5.945 | 5.677 | 5.722 | 9,601 | -0.04(-0.78%) |
Feb 06, 2017 | 6.079 | 6.079 | 5.766 | 5.766 | 10,780 | -0.13(-2.27%) |
Feb 03, 2017 | 5.901 | 5.901 | 5.811 | 5.901 | 19,039 | +0.09(+1.54%) |
Feb 02, 2017 | 5.856 | 5.901 | 5.766 | 5.811 | 13,344 | +0.00(+0.00%) |
Feb 01, 2017 | 5.856 | 5.945 | 5.811 | 5.811 | 23,140 | -0.04(-0.76%) |
Jan 31, 2017 | 5.856 | 5.901 | 5.811 | 5.856 | 13,783 | +0.04(+0.77%) |
Jan 30, 2017 | 5.901 | 5.945 | 5.811 | 5.811 | 12,291 | -0.09(-1.52%) |
Jan 27, 2017 | 5.856 | 5.901 | 5.856 | 5.901 | 5,134 | +0.09(+1.54%) |
Jan 26, 2017 | 5.856 | 5.856 | 5.811 | 5.811 | 9,557 | -0.18(-2.98%) |
Jan 25, 2017 | 5.990 | 6.079 | 5.945 | 5.990 | 15,839 | +0.04(+0.75%) |
Jan 24, 2017 | 5.856 | 5.990 | 5.766 | 5.945 | 9,563 | +0.13(+2.31%) |
Jan 23, 2017 | 5.766 | 5.901 | 5.766 | 5.811 | 8,014 | +0.04(+0.78%) |
Jan 20, 2017 | 5.498 | 5.901 | 5.498 | 5.766 | 25,160 | +0.27(+4.88%) |
Jan 19, 2017 | 5.722 | 5.811 | 5.498 | 5.498 | 12,753 | -0.22(-3.91%) |
Jan 18, 2017 | 5.766 | 5.811 | 5.632 | 5.722 | 12,850 | -0.09(-1.54%) |
Jan 17, 2017 | 5.990 | 6.169 | 5.811 | 5.811 | 20,179 | -0.18(-2.98%) |
Jan 13, 2017 | 5.990 | 5.990 | 5.990 | 0 | +0.27(+4.69%) | |
Jan 12, 2017 | 5.945 | 5.945 | 5.677 | 5.722 | 26,681 | -0.22(-3.76%) |
Jan 11, 2017 | 6.035 | 6.035 | 5.945 | 5.945 | 8,163 | +0.00(+0.00%) |
Jan 10, 2017 | 5.632 | 5.945 | 5.632 | 5.945 | 36,217 | +0.36(+6.40%) |
Jan 09, 2017 | 5.722 | 5.811 | 5.588 | 5.588 | 10,520 | -0.13(-2.34%) |
Jan 06, 2017 | 5.632 | 5.811 | 5.632 | 5.722 | 11,409 | +0.04(+0.79%) |
Jan 05, 2017 | 5.811 | 5.811 | 5.677 | 5.677 | 9,612 | -0.13(-2.31%) |
Jan 04, 2017 | 5.677 | 5.945 | 5.677 | 5.811 | 28,309 | +0.18(+3.17%) |
Jan 03, 2017 | 5.454 | 5.722 | 5.364 | 5.632 | 29,146 | +0.13(+2.44%) |
Dec 30, 2016 | 5.498 | 5.498 | 5.498 | 0 | -0.04(-0.81%) | |
Dec 29, 2016 | 5.588 | 5.588 | 5.454 | 5.543 | 21,933 | +0.00(+0.00%) |
Dec 28, 2016 | 5.766 | 5.766 | 5.543 | 5.543 | 47,244 | -0.27(-4.62%) |
Dec 27, 2016 | 6.035 | 6.035 | 5.766 | 5.811 | 12,999 | -0.18(-2.98%) |
Dec 23, 2016 | 5.990 | 5.990 | 5.990 | 0 | +0.09(+1.52%) | |
Dec 22, 2016 | 5.811 | 5.990 | 5.766 | 5.901 | 23,370 | -0.22(-3.65%) |
Dec 21, 2016 | 6.258 | 6.258 | 6.124 | 6.124 | 9,601 | -0.04(-0.72%) |
Dec 20, 2016 | 6.303 | 6.303 | 6.079 | 6.169 | 29,157 | -0.13(-2.13%) |
Dec 19, 2016 | 6.035 | 6.392 | 6.035 | 6.303 | 42,566 | +0.13(+2.17%) |
Dec 16, 2016 | 6.124 | 6.258 | 6.035 | 6.169 | 121,051 | +0.22(+3.76%) |
Dec 15, 2016 | 5.981 | 6.057 | 5.931 | 5.945 | 52,100 | +0.04(+0.76%) |
Dec 14, 2016 | 5.869 | 5.994 | 5.862 | 5.901 | 21,135 | -0.09(-1.49%) |
Dec 13, 2016 | 5.901 | 5.990 | 5.901 | 5.990 | 15,986 | +0.09(+1.52%) |
Dec 12, 2016 | 6.035 | 6.035 | 5.856 | 5.901 | 41,211 | -0.09(-1.49%) |
Dec 09, 2016 | 5.990 | 6.079 | 5.946 | 5.990 | 42,263 | +0.04(+0.75%) |
Dec 08, 2016 | 5.990 | 5.990 | 5.811 | 5.945 | 51,991 | +0.09(+1.53%) |
Dec 07, 2016 | 5.990 | 6.079 | 5.856 | 5.856 | 64,184 | -0.13(-2.24%) |
Dec 06, 2016 | 5.856 | 6.079 | 5.811 | 5.990 | 52,599 | +0.22(+3.88%) |
Dec 05, 2016 | 5.811 | 5.901 | 5.722 | 5.766 | 79,775 | +0.04(+0.78%) |
Dec 02, 2016 | 5.677 | 5.766 | 5.677 | 5.722 | 17,179 | +0.00(+0.00%) |