Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.631 | 5.927 | 5.621 | 5.785 | 461,305 | +0.10(+1.85%) |
Feb 27, 2017 | 5.798 | 5.835 | 5.372 | 5.680 | 863,682 | -0.19(-3.26%) |
Feb 24, 2017 | 5.761 | 5.958 | 5.742 | 5.872 | 816,953 | +0.11(+1.93%) |
Feb 23, 2017 | 6.051 | 6.051 | 5.742 | 5.761 | 1,447,536 | -0.16(-2.71%) |
Feb 22, 2017 | 5.792 | 6.051 | 5.755 | 5.921 | 1,859,375 | +0.18(+3.12%) |
Feb 21, 2017 | 5.520 | 6.061 | 5.464 | 5.742 | 2,447,584 | +0.64(+12.59%) |
Feb 17, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.316 | 5.366 | 5.001 | 5.020 | 485,188 | -0.28(-5.24%) |
Feb 15, 2017 | 5.403 | 5.545 | 5.254 | 5.298 | 413,121 | -0.15(-2.83%) |
Feb 14, 2017 | 5.242 | 5.483 | 5.242 | 5.452 | 349,755 | +0.17(+3.27%) |
Feb 13, 2017 | 5.267 | 5.372 | 5.217 | 5.279 | 387,962 | +0.01(+0.23%) |
Feb 10, 2017 | 5.211 | 5.384 | 5.162 | 5.267 | 440,108 | +0.04(+0.71%) |
Feb 09, 2017 | 5.075 | 5.384 | 4.816 | 5.230 | 1,061,855 | -0.06(-1.05%) |
Feb 08, 2017 | 5.458 | 5.458 | 5.162 | 5.285 | 898,110 | -0.14(-2.56%) |
Feb 07, 2017 | 5.588 | 5.761 | 5.396 | 5.424 | 554,223 | -0.12(-2.17%) |
Feb 06, 2017 | 5.600 | 5.711 | 5.310 | 5.545 | 1,045,114 | -0.08(-1.43%) |
Feb 03, 2017 | 5.341 | 5.637 | 5.326 | 5.625 | 620,557 | +0.35(+6.55%) |
Feb 02, 2017 | 5.421 | 5.440 | 5.199 | 5.279 | 618,562 | -0.19(-3.39%) |
Feb 01, 2017 | 5.372 | 5.483 | 5.353 | 5.464 | 505,712 | +0.10(+1.84%) |
Jan 31, 2017 | 5.156 | 5.427 | 5.007 | 5.366 | 815,154 | +0.11(+2.12%) |
Jan 30, 2017 | 5.495 | 5.495 | 5.106 | 5.254 | 706,616 | -0.30(-5.34%) |
Jan 27, 2017 | 5.606 | 5.773 | 5.538 | 5.551 | 821,148 | -0.03(-0.55%) |
Jan 26, 2017 | 5.378 | 5.631 | 5.356 | 5.582 | 1,074,891 | +0.17(+3.20%) |
Jan 25, 2017 | 5.594 | 5.631 | 5.236 | 5.409 | 1,202,651 | -0.15(-2.67%) |
Jan 24, 2017 | 5.650 | 5.693 | 5.347 | 5.557 | 1,233,808 | -0.14(-2.39%) |
Jan 23, 2017 | 5.186 | 5.822 | 5.131 | 5.693 | 1,847,746 | +0.10(+1.77%) |
Jan 20, 2017 | 5.156 | 5.866 | 5.156 | 5.594 | 2,440,743 | +0.48(+9.42%) |
Jan 19, 2017 | 5.224 | 5.279 | 4.964 | 5.112 | 1,677,596 | -0.13(-2.47%) |
Jan 18, 2017 | 4.513 | 5.495 | 4.513 | 5.242 | 2,752,108 | +0.72(+15.83%) |
Jan 17, 2017 | 4.452 | 4.603 | 4.328 | 4.526 | 811,520 | +0.06(+1.24%) |
Jan 13, 2017 | 4.470 | 4.470 | 4.470 | 0 | +0.33(+7.90%) | |
Jan 12, 2017 | 4.205 | 4.320 | 4.032 | 4.143 | 371,191 | -0.03(-0.74%) |
Jan 11, 2017 | 3.797 | 4.217 | 3.760 | 4.174 | 592,891 | +0.31(+8.16%) |
Jan 10, 2017 | 3.735 | 3.989 | 3.689 | 3.859 | 600,507 | +0.12(+3.14%) |
Jan 09, 2017 | 3.723 | 3.773 | 3.575 | 3.742 | 393,561 | -0.03(-0.82%) |
Jan 06, 2017 | 3.797 | 3.807 | 3.612 | 3.773 | 397,843 | -0.05(-1.29%) |
Jan 05, 2017 | 3.612 | 4.223 | 3.606 | 3.822 | 1,756,532 | +0.19(+5.27%) |
Jan 04, 2017 | 3.569 | 3.643 | 3.507 | 3.631 | 478,275 | +0.12(+3.52%) |
Jan 03, 2017 | 3.235 | 3.519 | 3.217 | 3.507 | 784,296 | +0.35(+11.15%) |
Dec 30, 2016 | 3.155 | 3.155 | 3.155 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.254 | 3.291 | 3.100 | 3.143 | 177,125 | -0.12(-3.78%) |
Dec 28, 2016 | 3.204 | 3.285 | 3.149 | 3.266 | 360,488 | +0.04(+1.34%) |
Dec 27, 2016 | 3.155 | 3.285 | 3.124 | 3.223 | 210,039 | +0.06(+1.75%) |
Dec 23, 2016 | 3.167 | 3.167 | 3.167 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 2.976 | 3.112 | 2.933 | 3.038 | 210,160 | +0.09(+2.93%) |
Dec 21, 2016 | 2.976 | 3.013 | 2.896 | 2.951 | 626,441 | -0.02(-0.62%) |
Dec 20, 2016 | 3.124 | 3.143 | 2.859 | 2.970 | 1,028,891 | -0.15(-4.75%) |
Dec 19, 2016 | 3.285 | 3.340 | 3.106 | 3.118 | 582,168 | -0.17(-5.08%) |
Dec 16, 2016 | 3.587 | 3.624 | 3.235 | 3.285 | 728,324 | -0.25(-6.99%) |
Dec 15, 2016 | 3.316 | 3.766 | 3.285 | 3.532 | 1,756,911 | +0.23(+7.12%) |
Dec 14, 2016 | 3.242 | 3.390 | 3.242 | 3.297 | 668,922 | -0.01(-0.37%) |
Dec 13, 2016 | 3.347 | 3.451 | 3.279 | 3.309 | 429,862 | -0.07(-2.01%) |
Dec 12, 2016 | 3.396 | 3.464 | 3.229 | 3.377 | 450,990 | -0.03(-0.91%) |
Dec 09, 2016 | 3.328 | 3.458 | 3.297 | 3.408 | 597,734 | +0.07(+2.03%) |
Dec 08, 2016 | 3.347 | 3.353 | 3.192 | 3.340 | 599,575 | -0.01(-0.37%) |
Dec 07, 2016 | 3.377 | 3.421 | 3.334 | 3.353 | 451,871 | -0.04(-1.27%) |
Dec 06, 2016 | 3.303 | 3.421 | 3.235 | 3.396 | 451,495 | +0.12(+3.58%) |
Dec 05, 2016 | 3.211 | 3.322 | 3.186 | 3.279 | 576,014 | +0.13(+4.12%) |
Dec 02, 2016 | 3.056 | 3.235 | 3.017 | 3.149 | 450,064 | +0.07(+2.41%) |
Dec 01, 2016 | 3.211 | 3.396 | 3.025 | 3.075 | 858,452 | -0.12(-3.68%) |
Nov 30, 2016 | 3.359 | 3.445 | 3.161 | 3.192 | 465,662 | -0.13(-3.90%) |
Nov 29, 2016 | 3.297 | 3.421 | 3.260 | 3.322 | 363,928 | -0.01(-0.37%) |
Nov 28, 2016 | 3.143 | 3.482 | 3.143 | 3.334 | 572,679 | +0.18(+5.68%) |
Nov 25, 2016 | 3.248 | 3.309 | 3.137 | 3.155 | 248,618 | -0.12(-3.58%) |
Nov 23, 2016 | 3.272 | 3.272 | 3.272 | 0 | -0.09(-2.75%) | |
Nov 22, 2016 | 3.390 | 3.550 | 3.242 | 3.365 | 1,950,790 | +0.02(+0.74%) |
Nov 21, 2016 | 3.396 | 3.404 | 3.272 | 3.340 | 643,475 | +0.01(+0.19%) |
Nov 18, 2016 | 3.365 | 3.476 | 3.180 | 3.334 | 586,300 | +0.02(+0.75%) |
Nov 17, 2016 | 3.643 | 3.643 | 3.161 | 3.309 | 1,383,962 | -0.16(-4.63%) |
Nov 16, 2016 | 3.556 | 3.663 | 3.279 | 3.470 | 4,909,399 | +0.20(+6.04%) |
Nov 15, 2016 | 3.334 | 3.458 | 3.223 | 3.272 | 2,197,256 | +0.10(+3.11%) |
Nov 14, 2016 | 3.285 | 3.328 | 3.109 | 3.174 | 2,976,091 | -0.06(-1.72%) |
Nov 11, 2016 | 3.365 | 3.365 | 3.019 | 3.229 | 697,577 | +0.05(+1.55%) |
Nov 10, 2016 | 2.877 | 3.198 | 2.871 | 3.180 | 744,711 | +0.31(+10.75%) |
Nov 09, 2016 | 2.748 | 2.927 | 2.674 | 2.871 | 162,988 | +0.12(+4.49%) |
Nov 08, 2016 | 2.655 | 2.772 | 2.599 | 2.748 | 115,406 | +0.10(+3.97%) |
Nov 07, 2016 | 2.593 | 2.653 | 2.531 | 2.643 | 183,392 | +0.12(+4.90%) |
Nov 04, 2016 | 2.507 | 2.636 | 2.501 | 2.519 | 122,098 | -0.01(-0.49%) |
Nov 03, 2016 | 2.593 | 2.624 | 2.494 | 2.531 | 260,240 | -0.05(-1.91%) |
Nov 02, 2016 | 2.692 | 2.704 | 2.556 | 2.581 | 149,027 | -0.11(-4.13%) |
Nov 01, 2016 | 2.846 | 2.859 | 2.692 | 2.692 | 214,256 | -0.12(-4.39%) |
Oct 31, 2016 | 2.772 | 2.846 | 2.748 | 2.816 | 103,134 | +0.03(+1.11%) |
Oct 28, 2016 | 2.729 | 2.828 | 2.729 | 2.785 | 104,345 | +0.04(+1.35%) |
Oct 27, 2016 | 2.785 | 2.785 | 2.729 | 2.748 | 65,030 | -0.01(-0.45%) |
Oct 26, 2016 | 2.791 | 2.865 | 2.748 | 2.760 | 145,712 | -0.04(-1.32%) |
Oct 25, 2016 | 2.778 | 2.853 | 2.754 | 2.797 | 243,076 | -0.01(-0.44%) |
Oct 24, 2016 | 2.853 | 2.853 | 2.778 | 2.809 | 335,754 | -0.04(-1.52%) |
Oct 21, 2016 | 2.846 | 2.927 | 2.840 | 2.853 | 47,768 | -0.02(-0.65%) |
Oct 20, 2016 | 2.933 | 2.976 | 2.828 | 2.871 | 407,227 | -0.10(-3.53%) |
Oct 19, 2016 | 2.920 | 2.988 | 2.890 | 2.976 | 191,522 | +0.09(+2.99%) |
Oct 18, 2016 | 2.908 | 2.927 | 2.828 | 2.890 | 191,342 | +0.07(+2.63%) |
Oct 17, 2016 | 2.902 | 2.908 | 2.778 | 2.816 | 152,425 | -0.10(-3.39%) |
Oct 14, 2016 | 2.933 | 3.013 | 2.853 | 2.914 | 193,151 | +0.01(+0.21%) |
Oct 13, 2016 | 2.908 | 2.920 | 2.834 | 2.908 | 228,063 | +0.00(+0.00%) |
Oct 12, 2016 | 2.871 | 2.988 | 2.831 | 2.908 | 148,149 | +0.03(+1.07%) |
Oct 11, 2016 | 2.828 | 2.890 | 2.809 | 2.877 | 219,339 | +0.07(+2.42%) |
Oct 10, 2016 | 3.093 | 3.112 | 2.785 | 2.809 | 648,776 | -0.14(-4.61%) |
Oct 07, 2016 | 3.081 | 3.118 | 2.927 | 2.945 | 189,715 | -0.14(-4.41%) |
Oct 06, 2016 | 3.007 | 3.106 | 2.982 | 3.081 | 411,148 | +0.08(+2.68%) |
Oct 05, 2016 | 2.859 | 3.118 | 2.846 | 3.001 | 457,065 | +0.17(+6.11%) |
Oct 04, 2016 | 2.871 | 2.908 | 2.803 | 2.828 | 271,856 | -0.02(-0.87%) |
Oct 03, 2016 | 2.816 | 2.920 | 2.748 | 2.853 | 139,256 | +0.05(+1.76%) |
Sep 30, 2016 | 2.834 | 2.871 | 2.748 | 2.803 | 201,826 | +0.00(+0.00%) |
Sep 29, 2016 | 2.970 | 3.001 | 2.803 | 2.803 | 236,860 | -0.15(-5.02%) |
Sep 28, 2016 | 2.883 | 2.951 | 2.726 | 2.951 | 363,174 | +0.09(+3.24%) |
Sep 27, 2016 | 3.093 | 3.365 | 2.853 | 2.859 | 494,199 | -0.12(-4.14%) |
Sep 26, 2016 | 3.087 | 3.093 | 2.902 | 2.982 | 355,688 | -0.15(-4.73%) |
Sep 23, 2016 | 3.056 | 3.211 | 3.044 | 3.130 | 369,464 | +0.02(+0.79%) |
Sep 22, 2016 | 3.149 | 3.155 | 3.080 | 3.106 | 409,224 | +0.03(+1.00%) |
Sep 21, 2016 | 3.062 | 3.186 | 3.050 | 3.075 | 269,972 | +0.07(+2.47%) |
Sep 20, 2016 | 2.964 | 3.229 | 2.964 | 3.001 | 360,109 | +0.01(+0.21%) |
Sep 19, 2016 | 2.809 | 3.050 | 2.809 | 2.995 | 648,904 | +0.25(+8.99%) |
Sep 16, 2016 | 2.834 | 2.988 | 2.741 | 2.748 | 815,782 | +0.04(+1.37%) |
Sep 15, 2016 | 2.828 | 2.828 | 2.655 | 2.711 | 1,427,821 | -0.17(-6.00%) |
Sep 14, 2016 | 2.803 | 2.920 | 2.797 | 2.883 | 150,078 | +0.00(+0.00%) |
Sep 13, 2016 | 2.988 | 3.032 | 2.853 | 2.883 | 140,051 | -0.17(-5.47%) |
Sep 12, 2016 | 3.211 | 3.242 | 3.026 | 3.050 | 259,863 | -0.22(-6.79%) |
Sep 09, 2016 | 3.353 | 3.401 | 3.186 | 3.272 | 307,267 | -0.15(-4.33%) |
Sep 08, 2016 | 2.933 | 3.421 | 2.933 | 3.421 | 694,397 | +0.57(+19.91%) |
Sep 07, 2016 | 2.704 | 2.896 | 2.704 | 2.853 | 401,212 | +0.18(+6.70%) |
Sep 06, 2016 | 2.618 | 2.711 | 2.556 | 2.674 | 214,758 | +0.14(+5.35%) |
Sep 02, 2016 | 2.538 | 2.538 | 2.538 | 2.538 | 87,458 | +0.01(+0.24%) |
Sep 01, 2016 | 2.587 | 2.587 | 2.507 | 2.531 | 73,455 | -0.06(-2.15%) |
Aug 31, 2016 | 2.544 | 2.618 | 2.538 | 2.587 | 216,966 | -0.01(-0.24%) |
Aug 30, 2016 | 2.643 | 2.674 | 2.519 | 2.593 | 103,260 | -0.06(-2.33%) |
Aug 29, 2016 | 2.630 | 2.698 | 2.612 | 2.655 | 154,087 | +0.02(+0.70%) |
Aug 26, 2016 | 2.550 | 2.748 | 2.538 | 2.636 | 268,349 | +0.09(+3.39%) |
Aug 25, 2016 | 2.530 | 2.584 | 2.470 | 2.550 | 69,362 | +0.02(+0.73%) |
Aug 24, 2016 | 2.519 | 2.550 | 2.513 | 2.531 | 73,670 | -0.02(-0.61%) |
Aug 23, 2016 | 2.556 | 2.587 | 2.507 | 2.547 | 26,146 | +0.02(+0.73%) |
Aug 22, 2016 | 2.550 | 2.636 | 2.525 | 2.528 | 104,248 | -0.06(-2.50%) |
Aug 19, 2016 | 2.538 | 2.680 | 2.535 | 2.593 | 97,956 | +0.00(+0.00%) |
Aug 18, 2016 | 2.531 | 2.649 | 2.531 | 2.593 | 60,085 | +0.04(+1.45%) |
Aug 17, 2016 | 2.581 | 2.667 | 2.525 | 2.556 | 50,784 | -0.02(-0.72%) |
Aug 16, 2016 | 2.470 | 2.729 | 2.470 | 2.575 | 201,413 | +0.10(+4.25%) |
Aug 15, 2016 | 2.470 | 2.470 | 2.439 | 2.470 | 139,941 | -0.01(-0.25%) |
Aug 12, 2016 | 2.476 | 2.525 | 2.445 | 2.476 | 122,726 | +0.01(+0.25%) |
Aug 11, 2016 | 2.470 | 2.643 | 2.451 | 2.470 | 80,103 | +0.01(+0.25%) |
Aug 10, 2016 | 2.575 | 2.686 | 2.439 | 2.464 | 169,518 | -0.11(-4.32%) |
Aug 09, 2016 | 2.748 | 2.772 | 2.569 | 2.575 | 152,159 | -0.15(-5.66%) |
Aug 08, 2016 | 2.717 | 2.778 | 2.711 | 2.729 | 257,922 | +0.01(+0.45%) |
Aug 05, 2016 | 2.550 | 2.741 | 2.531 | 2.717 | 90,091 | +0.18(+7.06%) |
Aug 04, 2016 | 2.556 | 2.562 | 2.501 | 2.538 | 29,805 | -0.04(-1.67%) |
Aug 03, 2016 | 2.535 | 2.599 | 2.470 | 2.581 | 28,605 | +0.07(+2.96%) |
Aug 02, 2016 | 2.575 | 2.577 | 2.470 | 2.507 | 49,036 | -0.09(-3.56%) |
Aug 01, 2016 | 2.661 | 2.683 | 2.544 | 2.599 | 105,306 | -0.15(-5.39%) |
Jul 29, 2016 | 2.457 | 2.772 | 2.433 | 2.748 | 179,050 | +0.28(+11.25%) |
Jul 28, 2016 | 2.414 | 2.470 | 2.383 | 2.470 | 36,282 | +0.06(+2.30%) |
Jul 27, 2016 | 2.377 | 2.470 | 2.371 | 2.414 | 60,613 | +0.02(+1.03%) |
Jul 26, 2016 | 2.408 | 2.439 | 2.371 | 2.389 | 108,150 | -0.04(-1.53%) |
Jul 25, 2016 | 2.593 | 2.599 | 2.402 | 2.427 | 175,174 | -0.15(-5.76%) |
Jul 22, 2016 | 2.778 | 2.852 | 2.544 | 2.575 | 217,462 | -0.17(-6.29%) |
Jul 21, 2016 | 2.550 | 2.822 | 2.550 | 2.748 | 403,842 | +0.22(+8.80%) |
Jul 20, 2016 | 2.501 | 2.556 | 2.461 | 2.525 | 168,652 | +0.02(+0.74%) |
Jul 19, 2016 | 2.544 | 2.618 | 2.482 | 2.507 | 306,384 | +0.13(+5.32%) |
Jul 18, 2016 | 2.254 | 2.396 | 2.241 | 2.380 | 109,348 | +0.13(+5.62%) |
Jul 15, 2016 | 2.315 | 2.315 | 2.235 | 2.254 | 92,210 | -0.07(-2.93%) |
Jul 14, 2016 | 2.389 | 2.420 | 2.291 | 2.322 | 68,324 | -0.01(-0.53%) |
Jul 13, 2016 | 2.303 | 2.396 | 2.278 | 2.334 | 92,950 | +0.04(+1.89%) |
Jul 12, 2016 | 2.161 | 2.389 | 2.161 | 2.291 | 163,344 | +0.17(+8.16%) |
Jul 11, 2016 | 2.254 | 2.274 | 2.025 | 2.118 | 90,812 | -0.09(-4.19%) |
Jul 08, 2016 | 2.007 | 2.241 | 1.976 | 2.210 | 215,981 | +0.23(+11.87%) |
Jul 07, 2016 | 2.007 | 2.038 | 1.963 | 1.976 | 50,366 | +0.12(+6.31%) |
Jul 05, 2016 | 1.803 | 1.896 | 1.803 | 1.858 | 128,748 | +0.05(+2.73%) |
Jul 01, 2016 | 1.852 | 1.809 | 1.809 | 1.809 | 596,012 | -0.02(-1.01%) |
Jun 30, 2016 | 1.852 | 1.914 | 1.821 | 1.828 | 117,113 | -0.04(-1.99%) |
Jun 29, 2016 | 1.797 | 1.896 | 1.791 | 1.865 | 130,102 | +0.09(+5.23%) |
Jun 28, 2016 | 1.686 | 1.778 | 1.686 | 1.772 | 80,074 | +0.13(+7.89%) |
Jun 27, 2016 | 1.784 | 1.803 | 1.612 | 1.642 | 179,416 | -0.18(-9.83%) |
Jun 24, 2016 | 1.871 | 1.896 | 1.791 | 1.821 | 232,394 | -0.15(-7.52%) |
Jun 23, 2016 | 2.013 | 2.019 | 1.933 | 1.970 | 113,219 | +0.01(+0.31%) |
Jun 22, 2016 | 2.044 | 2.204 | 1.951 | 1.963 | 487,093 | -0.08(-3.93%) |
Jun 21, 2016 | 2.130 | 2.130 | 2.044 | 2.044 | 108,390 | -0.11(-5.16%) |