Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.60 | 35.60 | 35.60 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 36.95 | 37.25 | 35.35 | 35.54 | 228,232 | -1.25(-3.40%) |
Dec 27, 2017 | 35.63 | 36.96 | 35.40 | 36.79 | 212,518 | +1.45(+4.10%) |
Dec 26, 2017 | 33.59 | 35.60 | 33.31 | 35.34 | 218,111 | +2.10(+6.32%) |
Dec 22, 2017 | 33.41 | 33.75 | 32.20 | 33.24 | 107,886 | -0.17(-0.51%) |
Dec 21, 2017 | 31.77 | 33.89 | 31.77 | 33.41 | 275,036 | +1.64(+5.16%) |
Dec 20, 2017 | 31.81 | 32.11 | 31.51 | 31.77 | 85,826 | +0.08(+0.25%) |
Dec 19, 2017 | 31.98 | 32.31 | 31.67 | 31.69 | 145,709 | -0.60(-1.86%) |
Dec 18, 2017 | 32.06 | 32.50 | 30.50 | 32.29 | 143,966 | +0.41(+1.29%) |
Dec 15, 2017 | 31.77 | 32.40 | 30.70 | 31.88 | 142,578 | +0.29(+0.92%) |
Dec 14, 2017 | 33.82 | 33.82 | 30.41 | 31.59 | 291,517 | -2.24(-6.62%) |
Dec 13, 2017 | 32.18 | 34.44 | 32.18 | 33.83 | 178,505 | +1.79(+5.59%) |
Dec 12, 2017 | 32.97 | 32.98 | 31.41 | 32.04 | 156,360 | -0.83(-2.53%) |
Dec 11, 2017 | 32.21 | 33.37 | 30.76 | 32.87 | 250,638 | +0.37(+1.14%) |
Dec 08, 2017 | 33.50 | 33.98 | 32.05 | 32.50 | 201,799 | -0.78(-2.34%) |
Dec 07, 2017 | 29.50 | 34.18 | 29.50 | 33.28 | 376,862 | +3.93(+13.39%) |
Dec 06, 2017 | 29.04 | 29.43 | 28.05 | 29.35 | 156,781 | +0.12(+0.41%) |
Dec 05, 2017 | 28.86 | 30.00 | 28.86 | 29.23 | 92,584 | +0.32(+1.11%) |
Dec 04, 2017 | 31.00 | 31.30 | 28.31 | 28.91 | 201,822 | -2.23(-7.16%) |
Dec 01, 2017 | 31.41 | 31.41 | 29.24 | 31.14 | 229,612 | +0.94(+3.11%) |
Nov 30, 2017 | 26.38 | 31.18 | 26.38 | 30.20 | 426,896 | +2.92(+10.70%) |
Nov 29, 2017 | 29.30 | 29.49 | 26.30 | 27.28 | 210,768 | -1.92(-6.58%) |
Nov 28, 2017 | 28.54 | 29.44 | 27.44 | 29.20 | 208,241 | +0.79(+2.78%) |
Nov 27, 2017 | 28.26 | 29.23 | 26.74 | 28.41 | 222,593 | +0.08(+0.28%) |
Nov 24, 2017 | 27.47 | 28.61 | 27.09 | 28.33 | 150,044 | +1.05(+3.85%) |
Nov 22, 2017 | 25.20 | 27.86 | 25.20 | 27.28 | 219,184 | +2.20(+8.77%) |
Nov 21, 2017 | 25.68 | 26.77 | 25.00 | 25.08 | 166,396 | -0.44(-1.72%) |
Nov 20, 2017 | 22.56 | 26.55 | 22.45 | 25.52 | 296,776 | +2.62(+11.44%) |
Nov 17, 2017 | 26.01 | 26.92 | 22.23 | 22.90 | 323,566 | -3.35(-12.76%) |
Nov 16, 2017 | 26.51 | 27.03 | 26.13 | 26.25 | 149,710 | -0.14(-0.53%) |
Nov 15, 2017 | 26.75 | 27.68 | 26.34 | 26.39 | 184,582 | -0.61(-2.26%) |
Nov 14, 2017 | 30.47 | 30.88 | 25.20 | 27.00 | 321,183 | -3.50(-11.48%) |
Nov 13, 2017 | 30.99 | 33.00 | 30.24 | 30.50 | 274,708 | +0.06(+0.20%) |
Nov 10, 2017 | 28.45 | 31.03 | 28.38 | 30.44 | 222,794 | +1.82(+6.36%) |
Nov 09, 2017 | 28.86 | 29.21 | 28.16 | 28.62 | 110,046 | -0.18(-0.62%) |
Nov 08, 2017 | 27.80 | 29.00 | 27.08 | 28.80 | 332,257 | +1.21(+4.39%) |
Nov 07, 2017 | 26.59 | 30.48 | 26.19 | 27.59 | 748,020 | +4.27(+18.31%) |
Nov 06, 2017 | 23.91 | 23.91 | 23.21 | 23.32 | 37,123 | -0.47(-1.98%) |
Nov 03, 2017 | 23.44 | 23.99 | 23.02 | 23.79 | 101,425 | +0.45(+1.93%) |
Nov 02, 2017 | 22.89 | 23.59 | 22.12 | 23.34 | 107,125 | +0.34(+1.48%) |
Nov 01, 2017 | 24.41 | 24.52 | 22.85 | 23.00 | 154,054 | -1.29(-5.31%) |
Oct 31, 2017 | 23.50 | 24.39 | 23.07 | 24.29 | 139,918 | +0.89(+3.80%) |
Oct 30, 2017 | 23.14 | 23.54 | 22.71 | 23.40 | 55,109 | +0.40(+1.74%) |
Oct 27, 2017 | 22.09 | 23.24 | 21.63 | 23.00 | 108,692 | +0.85(+3.84%) |
Oct 26, 2017 | 22.44 | 22.44 | 21.61 | 22.15 | 89,306 | -0.29(-1.29%) |
Oct 25, 2017 | 23.42 | 23.76 | 22.16 | 22.44 | 90,653 | -0.73(-3.15%) |
Oct 24, 2017 | 22.54 | 23.40 | 22.32 | 23.17 | 73,238 | +0.78(+3.48%) |
Oct 23, 2017 | 22.60 | 22.98 | 22.16 | 22.39 | 87,641 | -0.26(-1.15%) |
Oct 20, 2017 | 23.09 | 23.66 | 22.18 | 22.65 | 109,847 | -0.62(-2.66%) |
Oct 19, 2017 | 23.77 | 24.40 | 23.00 | 23.27 | 95,505 | -0.66(-2.76%) |
Oct 18, 2017 | 24.10 | 24.92 | 23.51 | 23.93 | 178,056 | +0.35(+1.48%) |
Oct 17, 2017 | 22.50 | 23.72 | 22.29 | 23.58 | 141,239 | +1.54(+6.99%) |
Oct 16, 2017 | 22.63 | 23.39 | 21.57 | 22.04 | 158,760 | -0.70(-3.08%) |
Oct 13, 2017 | 23.42 | 23.58 | 22.07 | 22.74 | 139,336 | -0.58(-2.49%) |
Oct 12, 2017 | 22.81 | 23.38 | 22.57 | 23.32 | 77,560 | +0.55(+2.42%) |
Oct 11, 2017 | 22.26 | 22.90 | 22.08 | 22.77 | 74,976 | +0.39(+1.74%) |
Oct 10, 2017 | 22.16 | 23.58 | 21.86 | 22.38 | 146,781 | +0.33(+1.50%) |
Oct 09, 2017 | 21.35 | 22.10 | 20.67 | 22.05 | 97,445 | +0.82(+3.86%) |
Oct 06, 2017 | 20.99 | 21.96 | 20.70 | 21.23 | 85,549 | +0.11(+0.52%) |
Oct 05, 2017 | 20.71 | 21.27 | 20.61 | 21.12 | 69,412 | +0.43(+2.08%) |
Oct 04, 2017 | 20.44 | 21.00 | 20.13 | 20.69 | 165,593 | +0.47(+2.32%) |
Oct 03, 2017 | 19.74 | 20.47 | 19.25 | 20.22 | 233,855 | +0.51(+2.59%) |
Oct 02, 2017 | 19.52 | 20.00 | 18.94 | 19.71 | 130,279 | +0.06(+0.31%) |
Sep 29, 2017 | 20.23 | 20.73 | 19.32 | 19.65 | 143,759 | -0.56(-2.77%) |
Sep 28, 2017 | 19.31 | 20.55 | 19.30 | 20.21 | 176,580 | +0.91(+4.72%) |
Sep 27, 2017 | 19.17 | 19.49 | 19.00 | 19.30 | 133,494 | +0.01(+0.05%) |
Sep 26, 2017 | 19.42 | 19.66 | 18.70 | 19.29 | 120,249 | -0.11(-0.57%) |
Sep 25, 2017 | 19.37 | 19.89 | 19.20 | 19.40 | 128,071 | -0.17(-0.87%) |
Sep 22, 2017 | 20.52 | 20.84 | 19.01 | 19.57 | 233,004 | -1.23(-5.91%) |
Sep 21, 2017 | 20.30 | 22.69 | 20.15 | 20.80 | 584,457 | +0.65(+3.23%) |
Sep 20, 2017 | 18.93 | 20.49 | 18.80 | 20.15 | 292,608 | +1.16(+6.11%) |
Sep 19, 2017 | 19.06 | 19.19 | 18.60 | 18.99 | 115,255 | -0.10(-0.52%) |
Sep 18, 2017 | 19.67 | 20.20 | 19.06 | 19.09 | 256,681 | -0.31(-1.60%) |
Sep 15, 2017 | 18.79 | 19.48 | 17.93 | 19.40 | 308,253 | +0.68(+3.63%) |
Sep 14, 2017 | 17.84 | 18.99 | 17.52 | 18.72 | 217,272 | +0.75(+4.17%) |
Sep 13, 2017 | 19.30 | 20.40 | 17.82 | 17.97 | 485,303 | -1.08(-5.67%) |
Sep 12, 2017 | 17.51 | 19.35 | 17.05 | 19.05 | 341,411 | +1.38(+7.81%) |
Sep 11, 2017 | 18.28 | 18.90 | 17.00 | 17.67 | 228,842 | -0.62(-3.39%) |
Sep 08, 2017 | 17.99 | 18.96 | 16.41 | 18.29 | 531,824 | +0.24(+1.33%) |
Sep 07, 2017 | 16.45 | 19.16 | 16.00 | 18.05 | 1,183,986 | +2.02(+12.60%) |
Sep 06, 2017 | 16.28 | 16.73 | 14.42 | 16.03 | 820,529 | -0.09(-0.56%) |
Sep 05, 2017 | 11.50 | 16.40 | 11.50 | 16.12 | 1,811,100 | +4.94(+44.19%) |
Sep 01, 2017 | 11.12 | 11.20 | 11.00 | 11.18 | 35,261 | +0.09(+0.81%) |
Aug 31, 2017 | 10.71 | 11.30 | 10.37 | 11.09 | 146,071 | +0.14(+1.28%) |
Aug 30, 2017 | 11.20 | 11.30 | 10.87 | 10.95 | 78,883 | -0.31(-2.75%) |
Aug 29, 2017 | 11.14 | 11.30 | 10.71 | 11.26 | 94,999 | +0.03(+0.27%) |
Aug 28, 2017 | 11.28 | 11.39 | 10.52 | 11.23 | 178,546 | +0.13(+1.17%) |
Aug 25, 2017 | 11.25 | 11.82 | 9.800 | 11.10 | 851,632 | +2.17(+24.30%) |
Aug 24, 2017 | 7.980 | 9.090 | 7.980 | 8.930 | 187,081 | +0.99(+12.47%) |
Aug 23, 2017 | 7.690 | 7.970 | 7.622 | 7.940 | 33,810 | +0.20(+2.58%) |
Aug 22, 2017 | 7.590 | 7.950 | 7.540 | 7.740 | 69,553 | +0.20(+2.65%) |
Aug 21, 2017 | 7.509 | 7.580 | 7.421 | 7.540 | 35,125 | +0.02(+0.27%) |
Aug 18, 2017 | 7.520 | 7.546 | 7.390 | 7.520 | 12,514 | +0.05(+0.67%) |
Aug 17, 2017 | 7.380 | 7.540 | 7.380 | 7.470 | 55,893 | +0.06(+0.81%) |
Aug 16, 2017 | 7.350 | 7.520 | 7.310 | 7.410 | 46,030 | +0.06(+0.82%) |
Aug 15, 2017 | 7.220 | 7.450 | 7.220 | 7.350 | 31,262 | +0.04(+0.55%) |
Aug 14, 2017 | 7.250 | 7.420 | 7.187 | 7.310 | 29,716 | -0.02(-0.27%) |
Aug 11, 2017 | 7.210 | 7.395 | 7.070 | 7.330 | 33,945 | -0.06(-0.81%) |
Aug 10, 2017 | 7.540 | 7.595 | 7.170 | 7.390 | 52,042 | -0.12(-1.60%) |
Aug 09, 2017 | 7.380 | 7.600 | 7.350 | 7.510 | 32,016 | +0.02(+0.27%) |
Aug 08, 2017 | 7.340 | 7.650 | 7.220 | 7.490 | 90,518 | +0.18(+2.46%) |
Aug 07, 2017 | 7.250 | 7.330 | 7.110 | 7.310 | 21,821 | +0.03(+0.41%) |
Aug 04, 2017 | 7.199 | 7.410 | 7.070 | 7.280 | 36,325 | +0.09(+1.25%) |
Aug 03, 2017 | 7.190 | 7.200 | 7.000 | 7.190 | 24,909 | +0.05(+0.70%) |
Aug 02, 2017 | 7.080 | 7.230 | 7.001 | 7.140 | 31,483 | -0.05(-0.70%) |
Aug 01, 2017 | 7.210 | 7.230 | 6.860 | 7.190 | 29,244 | -0.02(-0.28%) |
Jul 31, 2017 | 7.250 | 7.390 | 7.150 | 7.210 | 43,924 | -0.09(-1.23%) |
Jul 28, 2017 | 7.450 | 7.450 | 7.215 | 7.300 | 27,456 | -0.10(-1.35%) |
Jul 27, 2017 | 7.359 | 7.450 | 7.140 | 7.400 | 37,443 | -0.02(-0.27%) |
Jul 26, 2017 | 7.230 | 7.440 | 7.230 | 7.420 | 41,738 | +0.19(+2.63%) |
Jul 25, 2017 | 7.390 | 7.479 | 7.160 | 7.230 | 19,186 | -0.11(-1.50%) |
Jul 24, 2017 | 7.270 | 7.610 | 7.115 | 7.340 | 27,754 | +0.07(+0.96%) |
Jul 21, 2017 | 7.360 | 7.562 | 7.250 | 7.270 | 40,424 | -0.14(-1.89%) |
Jul 20, 2017 | 7.460 | 7.700 | 7.310 | 7.410 | 71,814 | +0.14(+1.93%) |
Jul 19, 2017 | 7.200 | 7.560 | 7.190 | 7.270 | 54,680 | +0.12(+1.68%) |
Jul 18, 2017 | 7.100 | 7.420 | 7.100 | 7.150 | 46,097 | +0.02(+0.28%) |
Jul 17, 2017 | 7.340 | 7.690 | 7.050 | 7.130 | 111,764 | -0.28(-3.78%) |
Jul 14, 2017 | 7.350 | 7.620 | 7.245 | 7.410 | 133,298 | +0.06(+0.82%) |
Jul 13, 2017 | 6.982 | 7.550 | 6.880 | 7.350 | 101,294 | +0.22(+3.09%) |
Jul 12, 2017 | 6.990 | 7.230 | 6.990 | 7.130 | 32,518 | +0.06(+0.85%) |
Jul 11, 2017 | 6.960 | 7.120 | 6.860 | 7.070 | 24,692 | +0.09(+1.29%) |
Jul 10, 2017 | 6.960 | 7.080 | 6.930 | 6.980 | 56,945 | +0.01(+0.14%) |
Jul 07, 2017 | 6.897 | 7.030 | 6.860 | 6.970 | 15,248 | +0.11(+1.60%) |
Jul 06, 2017 | 7.090 | 7.149 | 6.850 | 6.860 | 28,920 | -0.06(-0.87%) |
Jul 05, 2017 | 7.100 | 7.200 | 6.860 | 6.920 | 40,483 | -0.16(-2.26%) |
Jul 03, 2017 | 6.970 | 7.120 | 6.885 | 7.080 | 18,390 | +0.09(+1.29%) |
Jun 30, 2017 | 7.100 | 7.209 | 6.908 | 6.990 | 31,746 | -0.13(-1.83%) |
Jun 29, 2017 | 7.120 | 7.230 | 7.020 | 7.120 | 21,470 | +0.06(+0.85%) |
Jun 28, 2017 | 7.000 | 7.290 | 7.000 | 7.060 | 77,485 | +0.12(+1.73%) |
Jun 27, 2017 | 7.010 | 7.250 | 6.850 | 6.940 | 97,054 | +0.00(+0.00%) |
Jun 26, 2017 | 6.830 | 7.030 | 6.590 | 6.940 | 108,839 | +0.12(+1.76%) |
Jun 23, 2017 | 7.050 | 6.630 | 6.820 | 120,089 | +0.06(+0.89%) | |
Jun 22, 2017 | 6.630 | 6.930 | 6.400 | 6.760 | 103,728 | +0.08(+1.20%) |
Jun 21, 2017 | 6.510 | 6.780 | 6.510 | 6.680 | 50,073 | +0.18(+2.77%) |
Jun 20, 2017 | 6.450 | 6.730 | 6.450 | 6.500 | 28,640 | -0.01(-0.15%) |
Jun 19, 2017 | 6.320 | 6.730 | 6.250 | 6.510 | 61,258 | +0.15(+2.36%) |
Jun 16, 2017 | 6.350 | 6.400 | 6.230 | 6.360 | 22,322 | +0.11(+1.76%) |
Jun 15, 2017 | 6.510 | 6.700 | 6.100 | 6.250 | 93,284 | -0.31(-4.73%) |
Jun 14, 2017 | 6.640 | 6.650 | 6.340 | 6.560 | 35,211 | +0.00(+0.00%) |
Jun 13, 2017 | 6.860 | 7.089 | 6.497 | 6.560 | 116,227 | -0.30(-4.37%) |
Jun 12, 2017 | 6.500 | 7.090 | 6.500 | 6.860 | 181,624 | +0.44(+6.85%) |
Jun 09, 2017 | 6.480 | 6.509 | 6.350 | 6.420 | 17,092 | -0.01(-0.16%) |
Jun 08, 2017 | 6.450 | 6.630 | 6.350 | 6.430 | 35,011 | -0.14(-2.13%) |
Jun 07, 2017 | 6.510 | 6.730 | 6.510 | 6.570 | 53,464 | +0.06(+0.92%) |
Jun 06, 2017 | 6.580 | 6.640 | 6.438 | 6.510 | 24,101 | -0.11(-1.66%) |
Jun 05, 2017 | 6.730 | 6.830 | 6.480 | 6.620 | 115,875 | +0.09(+1.38%) |
Jun 02, 2017 | 6.440 | 6.560 | 6.400 | 6.530 | 15,152 | +0.08(+1.24%) |
Jun 01, 2017 | 6.430 | 6.642 | 6.200 | 6.450 | 65,097 | -0.02(-0.31%) |
May 31, 2017 | 6.570 | 6.699 | 6.170 | 6.470 | 103,709 | -0.05(-0.77%) |
May 30, 2017 | 6.790 | 6.860 | 6.490 | 6.520 | 55,461 | -0.21(-3.12%) |
May 26, 2017 | 6.620 | 6.850 | 6.436 | 6.730 | 94,440 | +0.07(+1.05%) |
May 25, 2017 | 6.750 | 6.850 | 6.430 | 6.660 | 143,082 | -0.08(-1.19%) |
May 24, 2017 | 6.360 | 6.770 | 6.330 | 6.740 | 150,236 | +0.32(+4.98%) |
May 23, 2017 | 6.520 | 6.560 | 6.378 | 6.420 | 15,792 | -0.14(-2.13%) |
May 22, 2017 | 6.410 | 6.570 | 6.410 | 6.560 | 27,049 | +0.15(+2.34%) |
May 19, 2017 | 6.330 | 6.560 | 6.330 | 6.410 | 25,501 | -0.11(-1.69%) |
May 18, 2017 | 6.370 | 6.721 | 6.370 | 6.520 | 41,242 | +0.21(+3.33%) |
May 17, 2017 | 6.420 | 6.490 | 6.250 | 6.310 | 50,219 | -0.13(-2.02%) |
May 16, 2017 | 6.550 | 6.770 | 6.160 | 6.440 | 91,628 | -0.04(-0.62%) |
May 15, 2017 | 6.260 | 6.660 | 6.260 | 6.480 | 53,933 | +0.22(+3.51%) |
May 12, 2017 | 6.330 | 6.400 | 6.100 | 6.260 | 55,687 | -0.13(-2.03%) |
May 11, 2017 | 6.340 | 6.770 | 6.000 | 6.390 | 84,370 | +0.13(+2.08%) |
May 10, 2017 | 5.860 | 6.420 | 5.860 | 6.260 | 86,571 | +0.08(+1.29%) |
May 09, 2017 | 6.000 | 6.220 | 5.970 | 6.180 | 58,116 | +0.17(+2.83%) |
May 08, 2017 | 6.020 | 6.330 | 5.940 | 6.010 | 99,346 | -0.18(-2.91%) |
May 05, 2017 | 6.410 | 6.410 | 6.140 | 6.190 | 96,050 | -0.26(-4.03%) |
May 04, 2017 | 6.610 | 6.720 | 6.400 | 6.450 | 62,987 | -0.22(-3.30%) |
May 03, 2017 | 6.880 | 6.980 | 6.620 | 6.670 | 91,023 | -0.20(-2.91%) |
May 02, 2017 | 6.980 | 7.020 | 6.780 | 6.870 | 61,933 | -0.09(-1.29%) |
May 01, 2017 | 6.920 | 7.050 | 6.790 | 6.960 | 65,132 | +0.01(+0.14%) |
Apr 28, 2017 | 6.950 | 7.035 | 6.770 | 6.950 | 96,047 | -0.01(-0.14%) |
Apr 27, 2017 | 7.220 | 7.340 | 6.920 | 6.960 | 111,451 | -0.23(-3.20%) |
Apr 26, 2017 | 6.900 | 7.370 | 6.860 | 7.190 | 128,376 | +0.33(+4.81%) |
Apr 25, 2017 | 7.050 | 7.200 | 6.800 | 6.860 | 114,805 | -0.25(-3.52%) |
Apr 24, 2017 | 7.220 | 7.590 | 6.870 | 7.110 | 231,208 | -0.62(-8.02%) |
Apr 21, 2017 | 7.600 | 7.920 | 7.600 | 7.730 | 468,150 | +0.26(+3.48%) |
Apr 20, 2017 | 7.060 | 7.720 | 7.038 | 7.470 | 328,287 | +0.34(+4.77%) |
Apr 19, 2017 | 7.200 | 7.780 | 7.020 | 7.130 | 516,740 | -0.28(-3.78%) |
Apr 18, 2017 | 7.160 | 8.130 | 6.740 | 7.410 | 1,192,447 | +0.91(+14.00%) |
Apr 17, 2017 | 6.570 | 6.570 | 6.350 | 6.500 | 27,191 | -0.02(-0.31%) |
Apr 13, 2017 | 6.390 | 6.600 | 6.270 | 6.520 | 30,815 | +0.04(+0.62%) |
Apr 12, 2017 | 6.460 | 6.540 | 6.240 | 6.480 | 72,212 | -0.05(-0.77%) |
Apr 11, 2017 | 6.540 | 6.670 | 6.340 | 6.530 | 75,264 | +0.01(+0.15%) |
Apr 10, 2017 | 6.400 | 6.662 | 6.370 | 6.520 | 71,832 | +0.08(+1.24%) |
Apr 07, 2017 | 6.270 | 6.490 | 6.170 | 6.440 | 48,502 | +0.08(+1.26%) |
Apr 06, 2017 | 6.460 | 6.560 | 6.300 | 6.360 | 56,581 | -0.10(-1.55%) |
Apr 05, 2017 | 6.940 | 6.940 | 6.460 | 6.460 | 112,784 | -0.39(-5.69%) |
Apr 04, 2017 | 6.740 | 6.870 | 6.588 | 6.850 | 57,215 | +0.12(+1.78%) |
Apr 03, 2017 | 6.970 | 7.120 | 6.700 | 6.730 | 75,258 | -0.38(-5.34%) |
Mar 31, 2017 | 6.840 | 7.120 | 6.800 | 7.110 | 57,570 | +0.21(+3.04%) |
Mar 30, 2017 | 7.000 | 7.000 | 6.680 | 6.900 | 61,354 | -0.04(-0.58%) |
Mar 29, 2017 | 7.010 | 7.130 | 6.670 | 6.940 | 138,212 | -0.17(-2.39%) |
Mar 28, 2017 | 7.000 | 7.560 | 6.911 | 7.110 | 121,710 | -0.03(-0.42%) |
Mar 27, 2017 | 6.820 | 7.150 | 6.520 | 7.140 | 137,943 | +0.38(+5.62%) |
Mar 24, 2017 | 6.700 | 6.950 | 6.411 | 6.760 | 228,762 | +0.22(+3.36%) |
Mar 23, 2017 | 5.950 | 7.150 | 5.950 | 6.540 | 881,018 | +0.50(+8.19%) |
Mar 22, 2017 | 5.360 | 6.050 | 5.360 | 6.045 | 239,410 | +0.70(+12.99%) |
Mar 21, 2017 | 5.400 | 5.434 | 5.346 | 5.350 | 80,879 | -0.14(-2.55%) |
Mar 20, 2017 | 5.350 | 5.495 | 5.270 | 5.490 | 42,780 | +0.14(+2.62%) |
Mar 17, 2017 | 5.350 | 5.460 | 5.270 | 5.350 | 137,871 | -0.17(-3.08%) |
Mar 16, 2017 | 5.550 | 5.650 | 5.400 | 5.520 | 130,577 | -0.26(-4.50%) |
Mar 15, 2017 | 5.820 | 5.831 | 5.620 | 5.780 | 56,659 | +0.00(+0.00%) |
Mar 14, 2017 | 5.500 | 5.940 | 5.400 | 5.780 | 135,164 | +0.17(+3.03%) |
Mar 13, 2017 | 6.100 | 6.280 | 5.590 | 5.610 | 194,804 | -0.44(-7.27%) |
Mar 10, 2017 | 5.840 | 6.170 | 5.820 | 6.050 | 233,500 | +0.24(+4.13%) |
Mar 09, 2017 | 5.340 | 5.820 | 5.300 | 5.810 | 242,973 | +0.46(+8.60%) |
Mar 08, 2017 | 5.050 | 5.430 | 5.000 | 5.350 | 178,860 | +0.32(+6.36%) |
Mar 07, 2017 | 4.750 | 5.060 | 4.750 | 5.030 | 117,803 | +0.23(+4.79%) |
Mar 06, 2017 | 4.700 | 4.830 | 4.700 | 4.800 | 61,151 | +0.08(+1.69%) |
Mar 03, 2017 | 4.660 | 4.750 | 4.630 | 4.720 | 45,168 | +0.05(+1.07%) |
Mar 02, 2017 | 4.700 | 4.890 | 4.620 | 4.670 | 67,773 | -0.07(-1.48%) |
Mar 01, 2017 | 4.690 | 4.820 | 4.651 | 4.740 | 70,978 | +0.04(+0.85%) |
Feb 28, 2017 | 4.540 | 4.850 | 4.500 | 4.700 | 101,285 | +0.02(+0.43%) |
Feb 27, 2017 | 4.650 | 4.732 | 4.550 | 4.680 | 54,462 | +0.05(+1.08%) |
Feb 24, 2017 | 4.810 | 4.879 | 4.600 | 4.630 | 140,794 | -0.22(-4.54%) |
Feb 23, 2017 | 5.000 | 5.110 | 4.850 | 4.850 | 99,095 | -0.17(-3.39%) |
Feb 22, 2017 | 5.250 | 5.290 | 5.000 | 5.020 | 75,282 | -0.12(-2.33%) |
Feb 21, 2017 | 5.280 | 5.390 | 5.031 | 5.140 | 122,895 | -0.12(-2.28%) |
Feb 17, 2017 | 5.260 | 5.260 | 5.260 | 0 | +0.11(+2.14%) | |
Feb 16, 2017 | 5.400 | 5.653 | 5.110 | 5.150 | 212,279 | -0.41(-7.37%) |
Feb 15, 2017 | 5.890 | 5.890 | 5.340 | 5.560 | 442,138 | -0.26(-4.47%) |
Feb 14, 2017 | 4.880 | 5.870 | 4.750 | 5.820 | 859,599 | +1.00(+20.75%) |
Feb 13, 2017 | 4.300 | 4.870 | 4.300 | 4.820 | 707,608 | +0.79(+19.60%) |
Feb 10, 2017 | 4.100 | 4.130 | 3.960 | 4.030 | 48,633 | -0.07(-1.71%) |
Feb 09, 2017 | 4.100 | 4.209 | 4.100 | 4.100 | 25,988 | -0.05(-1.20%) |
Feb 08, 2017 | 4.230 | 4.257 | 4.100 | 4.150 | 55,363 | -0.06(-1.43%) |
Feb 07, 2017 | 4.270 | 4.380 | 4.200 | 4.210 | 40,358 | -0.09(-2.09%) |
Feb 06, 2017 | 4.400 | 4.530 | 4.280 | 4.300 | 47,581 | -0.15(-3.37%) |
Feb 03, 2017 | 4.610 | 4.689 | 4.430 | 4.450 | 80,140 | -0.17(-3.68%) |
Feb 02, 2017 | 4.770 | 4.770 | 4.590 | 4.620 | 51,424 | -0.08(-1.70%) |
Feb 01, 2017 | 4.500 | 4.700 | 4.388 | 4.700 | 184,919 | +0.41(+9.56%) |
Jan 31, 2017 | 4.260 | 4.310 | 4.170 | 4.290 | 59,970 | +0.08(+1.90%) |
Jan 30, 2017 | 4.330 | 4.450 | 4.190 | 4.210 | 98,212 | -0.19(-4.32%) |
Jan 27, 2017 | 4.360 | 4.430 | 4.320 | 4.400 | 41,135 | -0.06(-1.35%) |
Jan 26, 2017 | 4.570 | 4.570 | 4.380 | 4.460 | 38,898 | -0.07(-1.55%) |
Jan 25, 2017 | 4.520 | 4.610 | 4.460 | 4.530 | 31,090 | +0.00(+0.00%) |
Jan 24, 2017 | 4.500 | 4.540 | 4.305 | 4.530 | 60,128 | +0.09(+2.03%) |
Jan 23, 2017 | 4.600 | 4.639 | 4.371 | 4.440 | 42,354 | -0.15(-3.27%) |
Jan 20, 2017 | 4.670 | 4.720 | 4.591 | 4.590 | 51,855 | -0.16(-3.37%) |
Jan 19, 2017 | 4.700 | 4.780 | 4.690 | 4.750 | 35,120 | +0.03(+0.64%) |
Jan 18, 2017 | 4.909 | 4.909 | 4.610 | 4.720 | 48,401 | +0.05(+1.07%) |
Jan 17, 2017 | 4.790 | 4.959 | 4.620 | 4.670 | 73,431 | -0.23(-4.69%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.18(+3.81%) | |
Jan 12, 2017 | 4.770 | 4.780 | 4.593 | 4.720 | 50,778 | -0.05(-1.05%) |
Jan 11, 2017 | 5.020 | 5.020 | 4.700 | 4.770 | 102,674 | -0.22(-4.41%) |
Jan 10, 2017 | 5.280 | 5.330 | 4.890 | 4.990 | 184,646 | -0.16(-3.11%) |
Jan 09, 2017 | 5.050 | 5.260 | 4.860 | 5.150 | 363,279 | +0.20(+4.04%) |
Jan 06, 2017 | 4.950 | 5.040 | 4.760 | 4.950 | 92,688 | +0.01(+0.20%) |
Jan 05, 2017 | 4.880 | 5.050 | 4.720 | 4.940 | 82,856 | +0.12(+2.49%) |
Jan 04, 2017 | 4.900 | 5.039 | 4.760 | 4.820 | 153,963 | -0.15(-3.02%) |