Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.20 | 11.25 | 11.10 | 11.25 | 181,500 | +0.07(+0.63%) |
Aug 30, 2017 | 11.05 | 11.27 | 11.05 | 11.18 | 90,223 | +0.09(+0.81%) |
Aug 29, 2017 | 11.03 | 11.16 | 10.94 | 11.09 | 92,758 | +0.00(+0.00%) |
Aug 28, 2017 | 11.05 | 11.16 | 11.00 | 11.09 | 83,530 | +0.08(+0.73%) |
Aug 25, 2017 | 11.18 | 11.23 | 10.99 | 11.01 | 79,505 | -0.15(-1.34%) |
Aug 24, 2017 | 11.01 | 11.33 | 11.01 | 11.16 | 348,420 | +0.15(+1.36%) |
Aug 23, 2017 | 10.89 | 11.07 | 10.83 | 11.01 | 135,829 | +0.07(+0.64%) |
Aug 22, 2017 | 10.93 | 11.05 | 10.84 | 10.94 | 101,268 | +0.06(+0.55%) |
Aug 21, 2017 | 10.77 | 10.98 | 10.55 | 10.88 | 201,896 | +0.10(+0.93%) |
Aug 18, 2017 | 10.90 | 10.91 | 10.75 | 10.78 | 153,647 | -0.22(-2.00%) |
Aug 17, 2017 | 10.99 | 11.22 | 10.93 | 11.00 | 210,187 | -0.08(-0.72%) |
Aug 16, 2017 | 11.24 | 11.32 | 11.04 | 11.08 | 170,607 | -0.16(-1.42%) |
Aug 15, 2017 | 11.38 | 11.50 | 11.17 | 11.24 | 200,111 | -0.07(-0.62%) |
Aug 14, 2017 | 11.15 | 11.35 | 10.94 | 11.31 | 220,442 | +0.25(+2.26%) |
Aug 11, 2017 | 10.89 | 11.19 | 10.74 | 11.06 | 136,663 | +0.07(+0.64%) |
Aug 10, 2017 | 11.21 | 11.47 | 10.89 | 10.99 | 228,675 | -0.19(-1.70%) |
Aug 09, 2017 | 11.28 | 11.28 | 11.09 | 11.18 | 89,415 | -0.11(-0.97%) |
Aug 08, 2017 | 11.28 | 11.52 | 11.16 | 11.29 | 188,049 | -0.05(-0.44%) |
Aug 07, 2017 | 11.40 | 11.42 | 11.22 | 11.34 | 141,218 | -0.08(-0.70%) |
Aug 04, 2017 | 11.17 | 11.42 | 11.12 | 11.42 | 193,398 | +0.25(+2.24%) |
Aug 03, 2017 | 11.05 | 11.21 | 11.00 | 11.17 | 127,925 | +0.09(+0.81%) |
Aug 02, 2017 | 11.37 | 11.39 | 10.87 | 11.08 | 147,948 | -0.09(-0.81%) |
Aug 01, 2017 | 10.92 | 11.23 | 10.90 | 11.17 | 202,265 | +0.32(+2.95%) |
Jul 31, 2017 | 11.00 | 11.15 | 10.77 | 10.85 | 358,266 | -0.13(-1.18%) |
Jul 28, 2017 | 10.96 | 11.11 | 10.81 | 10.98 | 109,205 | +0.01(+0.09%) |
Jul 27, 2017 | 11.35 | 11.36 | 10.81 | 10.97 | 279,239 | -0.32(-2.83%) |
Jul 26, 2017 | 11.20 | 11.46 | 11.14 | 11.29 | 161,580 | +0.12(+1.07%) |
Jul 25, 2017 | 11.33 | 11.43 | 11.16 | 11.17 | 152,455 | -0.13(-1.15%) |
Jul 24, 2017 | 11.40 | 11.47 | 11.14 | 11.30 | 207,006 | -0.05(-0.44%) |
Jul 21, 2017 | 11.54 | 11.62 | 11.22 | 11.35 | 194,974 | -0.12(-1.05%) |
Jul 20, 2017 | 11.60 | 11.42 | 11.47 | 117,326 | -0.13(-1.12%) | |
Jul 19, 2017 | 11.45 | 11.82 | 11.42 | 11.60 | 265,170 | +0.16(+1.40%) |
Jul 18, 2017 | 11.69 | 11.76 | 11.43 | 11.44 | 163,970 | -0.29(-2.47%) |
Jul 17, 2017 | 11.80 | 11.99 | 11.57 | 11.73 | 215,443 | -0.06(-0.51%) |
Jul 14, 2017 | 11.57 | 12.04 | 11.52 | 11.79 | 369,306 | +0.21(+1.81%) |
Jul 13, 2017 | 11.39 | 11.58 | 11.18 | 11.58 | 252,572 | +0.22(+1.94%) |
Jul 12, 2017 | 11.25 | 11.36 | 11.13 | 11.36 | 245,277 | +0.18(+1.61%) |
Jul 11, 2017 | 11.05 | 11.23 | 11.04 | 11.18 | 177,273 | +0.13(+1.18%) |
Jul 10, 2017 | 11.24 | 11.24 | 11.03 | 11.05 | 122,406 | -0.22(-1.95%) |
Jul 07, 2017 | 11.27 | 11.42 | 11.17 | 11.27 | 234,804 | +0.02(+0.18%) |
Jul 06, 2017 | 11.10 | 11.29 | 10.93 | 11.25 | 245,600 | +0.01(+0.09%) |
Jul 05, 2017 | 11.23 | 11.37 | 11.03 | 11.24 | 179,188 | +0.06(+0.54%) |
Jul 03, 2017 | 11.15 | 11.22 | 10.97 | 11.18 | 129,794 | +0.14(+1.27%) |
Jun 30, 2017 | 11.30 | 11.35 | 10.92 | 11.04 | 202,736 | -0.31(-2.73%) |
Jun 29, 2017 | 11.36 | 11.44 | 11.07 | 11.35 | 271,877 | -0.01(-0.09%) |
Jun 28, 2017 | 11.25 | 11.50 | 11.15 | 11.36 | 199,148 | +0.16(+1.43%) |
Jun 27, 2017 | 11.43 | 11.44 | 11.11 | 11.20 | 197,201 | -0.26(-2.27%) |
Jun 26, 2017 | 11.54 | 11.60 | 11.27 | 11.46 | 283,292 | -0.08(-0.69%) |
Jun 23, 2017 | 11.01 | 11.61 | 10.85 | 11.54 | 760,862 | +0.52(+4.72%) |
Jun 22, 2017 | 11.06 | 11.14 | 10.80 | 11.02 | 230,068 | -0.05(-0.45%) |
Jun 21, 2017 | 10.94 | 11.36 | 10.87 | 11.07 | 275,673 | +0.27(+2.50%) |
Jun 20, 2017 | 10.77 | 10.93 | 10.77 | 10.80 | 216,343 | +0.00(+0.00%) |
Jun 19, 2017 | 10.54 | 10.93 | 10.54 | 10.80 | 264,873 | +0.29(+2.76%) |
Jun 16, 2017 | 10.51 | 10.66 | 10.44 | 10.51 | 334,321 | +0.02(+0.19%) |
Jun 15, 2017 | 10.45 | 10.62 | 10.36 | 10.49 | 271,653 | -0.12(-1.13%) |
Jun 14, 2017 | 10.25 | 10.85 | 10.24 | 10.61 | 482,183 | +0.40(+3.92%) |
Jun 13, 2017 | 9.950 | 10.32 | 9.800 | 10.21 | 349,183 | +0.40(+4.08%) |
Jun 12, 2017 | 10.54 | 10.54 | 9.665 | 9.810 | 369,171 | -0.57(-5.49%) |
Jun 09, 2017 | 9.310 | 10.75 | 9.205 | 10.38 | 1,042,168 | +1.22(+13.32%) |
Jun 08, 2017 | 9.120 | 9.220 | 8.930 | 9.160 | 152,534 | +0.12(+1.33%) |
Jun 07, 2017 | 9.090 | 9.140 | 8.995 | 9.040 | 221,973 | -0.06(-0.66%) |
Jun 06, 2017 | 8.980 | 9.160 | 8.980 | 9.100 | 175,194 | +0.08(+0.89%) |
Jun 05, 2017 | 9.360 | 9.450 | 9.000 | 9.020 | 204,197 | -0.35(-3.74%) |
Jun 02, 2017 | 9.100 | 9.540 | 9.050 | 9.370 | 482,955 | +0.27(+2.97%) |
Jun 01, 2017 | 9.000 | 9.156 | 8.970 | 9.100 | 194,698 | +0.10(+1.11%) |
May 31, 2017 | 9.000 | 9.130 | 8.900 | 9.000 | 104,087 | +0.02(+0.22%) |
May 30, 2017 | 9.060 | 9.159 | 8.890 | 8.980 | 225,721 | -0.10(-1.10%) |
May 26, 2017 | 9.050 | 9.140 | 9.000 | 9.080 | 123,637 | +0.03(+0.33%) |
May 25, 2017 | 9.060 | 9.160 | 9.050 | 9.050 | 178,150 | +0.01(+0.11%) |
May 24, 2017 | 9.070 | 9.140 | 9.010 | 9.040 | 127,672 | -0.03(-0.33%) |
May 23, 2017 | 8.990 | 9.160 | 8.930 | 9.070 | 180,530 | +0.13(+1.45%) |
May 22, 2017 | 9.110 | 9.140 | 8.850 | 8.940 | 259,322 | -0.08(-0.89%) |
May 19, 2017 | 8.790 | 9.386 | 8.720 | 9.020 | 965,022 | +0.25(+2.85%) |
May 18, 2017 | 8.900 | 8.950 | 8.680 | 8.770 | 230,948 | -0.13(-1.46%) |
May 17, 2017 | 9.150 | 9.150 | 8.859 | 8.900 | 261,341 | -0.31(-3.37%) |
May 16, 2017 | 9.170 | 9.240 | 9.060 | 9.210 | 410,231 | +0.03(+0.33%) |
May 15, 2017 | 9.340 | 9.390 | 9.170 | 9.180 | 432,798 | -0.11(-1.18%) |
May 12, 2017 | 9.260 | 9.680 | 9.250 | 9.290 | 380,179 | +0.02(+0.22%) |
May 11, 2017 | 9.380 | 9.390 | 9.170 | 9.270 | 143,941 | -0.12(-1.28%) |
May 10, 2017 | 9.390 | 9.420 | 9.100 | 9.390 | 202,802 | +0.01(+0.11%) |
May 09, 2017 | 9.030 | 9.390 | 8.970 | 9.380 | 217,164 | +0.38(+4.22%) |
May 08, 2017 | 8.850 | 9.000 | 8.810 | 9.000 | 234,038 | +0.17(+1.93%) |
May 05, 2017 | 8.770 | 8.870 | 8.710 | 8.830 | 200,033 | +0.08(+0.91%) |
May 04, 2017 | 8.900 | 8.990 | 8.750 | 8.750 | 142,002 | -0.10(-1.13%) |
May 03, 2017 | 8.760 | 8.870 | 8.660 | 8.850 | 181,221 | +0.04(+0.45%) |
May 02, 2017 | 8.860 | 8.905 | 8.720 | 8.810 | 181,344 | -0.05(-0.56%) |
May 01, 2017 | 8.840 | 9.030 | 8.750 | 8.860 | 231,355 | +0.06(+0.68%) |
Apr 28, 2017 | 8.750 | 8.850 | 8.700 | 8.800 | 159,699 | +0.06(+0.69%) |
Apr 27, 2017 | 8.620 | 8.760 | 8.548 | 8.740 | 197,822 | +0.14(+1.63%) |
Apr 26, 2017 | 8.720 | 8.750 | 8.560 | 8.600 | 228,694 | -0.12(-1.38%) |
Apr 25, 2017 | 8.850 | 8.940 | 8.700 | 8.720 | 230,659 | -0.08(-0.91%) |
Apr 24, 2017 | 8.950 | 8.950 | 8.760 | 8.800 | 134,088 | +0.02(+0.23%) |
Apr 21, 2017 | 8.850 | 8.950 | 8.770 | 8.780 | 296,205 | -0.10(-1.13%) |
Apr 20, 2017 | 8.920 | 8.980 | 8.780 | 8.880 | 326,662 | +0.02(+0.23%) |
Apr 19, 2017 | 8.630 | 8.890 | 8.560 | 8.860 | 418,785 | +0.34(+3.99%) |
Apr 18, 2017 | 8.650 | 8.840 | 8.360 | 8.520 | 526,564 | -0.13(-1.50%) |
Apr 17, 2017 | 7.960 | 8.660 | 7.960 | 8.650 | 395,509 | +0.70(+8.81%) |
Apr 13, 2017 | 7.980 | 8.030 | 7.900 | 7.950 | 309,538 | -0.05(-0.62%) |
Apr 12, 2017 | 8.000 | 8.020 | 7.880 | 8.000 | 108,366 | +0.01(+0.13%) |
Apr 11, 2017 | 7.820 | 8.000 | 7.760 | 7.990 | 130,205 | +0.11(+1.40%) |
Apr 10, 2017 | 7.960 | 8.101 | 7.870 | 7.880 | 157,232 | -0.14(-1.75%) |
Apr 07, 2017 | 8.100 | 8.196 | 7.920 | 8.020 | 295,325 | -0.11(-1.35%) |
Apr 06, 2017 | 7.990 | 8.130 | 7.825 | 8.130 | 360,533 | +0.13(+1.63%) |
Apr 05, 2017 | 8.240 | 8.240 | 7.976 | 8.000 | 151,299 | -0.20(-2.44%) |
Apr 04, 2017 | 8.350 | 8.419 | 8.120 | 8.200 | 313,833 | -0.23(-2.73%) |
Apr 03, 2017 | 8.430 | 8.650 | 8.320 | 8.430 | 379,899 | +0.06(+0.72%) |
Mar 31, 2017 | 8.130 | 8.480 | 8.111 | 8.370 | 350,322 | +0.18(+2.20%) |
Mar 30, 2017 | 8.250 | 8.380 | 8.160 | 8.190 | 128,870 | -0.12(-1.44%) |
Mar 29, 2017 | 8.430 | 8.490 | 8.260 | 8.310 | 137,511 | -0.13(-1.54%) |
Mar 28, 2017 | 8.580 | 8.740 | 8.300 | 8.440 | 179,325 | -0.22(-2.54%) |
Mar 27, 2017 | 8.290 | 8.720 | 8.120 | 8.660 | 273,069 | +0.23(+2.73%) |
Mar 24, 2017 | 7.940 | 8.490 | 7.920 | 8.430 | 341,289 | +0.52(+6.57%) |
Mar 23, 2017 | 7.880 | 7.970 | 7.840 | 7.910 | 169,688 | +0.03(+0.38%) |
Mar 22, 2017 | 7.770 | 7.920 | 7.770 | 7.880 | 185,883 | +0.01(+0.13%) |
Mar 21, 2017 | 7.900 | 7.900 | 7.730 | 7.870 | 196,968 | -0.03(-0.38%) |
Mar 20, 2017 | 7.470 | 7.930 | 7.321 | 7.900 | 385,803 | +0.39(+5.19%) |
Mar 17, 2017 | 7.030 | 7.630 | 7.000 | 7.510 | 539,228 | +0.48(+6.83%) |
Mar 16, 2017 | 7.110 | 7.120 | 6.915 | 7.030 | 166,197 | -0.02(-0.28%) |
Mar 15, 2017 | 6.910 | 7.070 | 6.900 | 7.050 | 129,326 | +0.05(+0.71%) |
Mar 14, 2017 | 6.960 | 7.190 | 6.810 | 7.000 | 392,305 | +0.08(+1.16%) |
Mar 13, 2017 | 6.950 | 6.700 | 6.920 | 206,480 | +0.17(+2.52%) | |
Mar 10, 2017 | 6.720 | 6.780 | 6.680 | 6.750 | 148,480 | +0.06(+0.90%) |
Mar 09, 2017 | 6.680 | 6.780 | 6.665 | 6.690 | 149,123 | -0.01(-0.15%) |
Mar 08, 2017 | 6.860 | 6.900 | 6.670 | 6.700 | 146,423 | -0.14(-2.05%) |
Mar 07, 2017 | 7.000 | 7.140 | 6.820 | 6.840 | 138,409 | -0.20(-2.84%) |
Mar 06, 2017 | 6.980 | 7.130 | 6.930 | 7.040 | 195,552 | +0.09(+1.29%) |
Mar 03, 2017 | 6.810 | 6.960 | 6.780 | 6.950 | 199,250 | +0.14(+2.06%) |
Mar 02, 2017 | 6.650 | 6.840 | 6.650 | 6.810 | 210,127 | +0.22(+3.34%) |
Mar 01, 2017 | 6.550 | 6.690 | 6.510 | 6.590 | 154,229 | +0.14(+2.17%) |
Feb 28, 2017 | 6.610 | 6.610 | 6.420 | 6.450 | 164,013 | -0.18(-2.71%) |
Feb 27, 2017 | 6.630 | 6.690 | 6.550 | 6.630 | 143,361 | -0.03(-0.45%) |
Feb 24, 2017 | 6.540 | 6.670 | 6.510 | 6.660 | 74,590 | +0.08(+1.22%) |
Feb 23, 2017 | 6.680 | 6.785 | 6.510 | 6.580 | 85,407 | -0.08(-1.20%) |
Feb 22, 2017 | 6.700 | 6.760 | 6.580 | 6.660 | 74,636 | -0.05(-0.75%) |
Feb 21, 2017 | 6.820 | 6.860 | 6.660 | 6.710 | 107,353 | -0.13(-1.90%) |
Feb 17, 2017 | 6.840 | 6.840 | 6.840 | 0 | +0.19(+2.86%) | |
Feb 16, 2017 | 6.730 | 6.762 | 6.540 | 6.650 | 133,532 | -0.13(-1.92%) |
Feb 15, 2017 | 6.430 | 6.815 | 6.430 | 6.780 | 163,919 | +0.32(+4.95%) |
Feb 14, 2017 | 6.400 | 6.530 | 6.375 | 6.460 | 122,543 | +0.06(+0.94%) |
Feb 13, 2017 | 6.590 | 6.660 | 6.360 | 6.400 | 224,073 | -0.15(-2.29%) |
Feb 10, 2017 | 6.530 | 6.650 | 6.450 | 6.550 | 104,069 | -0.01(-0.15%) |
Feb 09, 2017 | 6.390 | 6.700 | 6.390 | 6.560 | 200,811 | +0.05(+0.77%) |
Feb 08, 2017 | 6.810 | 6.810 | 6.400 | 6.510 | 383,316 | -0.27(-3.98%) |
Feb 07, 2017 | 6.850 | 6.890 | 6.680 | 6.780 | 85,892 | -0.04(-0.59%) |
Feb 06, 2017 | 6.870 | 6.960 | 6.790 | 6.820 | 187,394 | -0.10(-1.45%) |
Feb 03, 2017 | 6.750 | 6.930 | 6.580 | 6.920 | 194,781 | +0.24(+3.59%) |
Feb 02, 2017 | 6.810 | 6.900 | 6.660 | 6.680 | 125,758 | -0.13(-1.91%) |
Feb 01, 2017 | 6.760 | 6.850 | 6.750 | 6.810 | 136,047 | +0.13(+1.95%) |
Jan 31, 2017 | 6.420 | 6.775 | 6.270 | 6.680 | 211,102 | +0.21(+3.25%) |
Jan 30, 2017 | 6.610 | 6.642 | 6.450 | 6.470 | 142,952 | -0.21(-3.14%) |
Jan 27, 2017 | 6.700 | 6.742 | 6.600 | 6.680 | 121,221 | +0.03(+0.45%) |
Jan 26, 2017 | 6.780 | 6.800 | 6.580 | 6.650 | 112,593 | -0.11(-1.63%) |
Jan 25, 2017 | 6.880 | 6.940 | 6.710 | 6.760 | 222,358 | -0.03(-0.44%) |
Jan 24, 2017 | 6.960 | 6.968 | 6.750 | 6.790 | 126,173 | -0.16(-2.30%) |
Jan 23, 2017 | 6.820 | 6.985 | 6.710 | 6.950 | 110,051 | +0.14(+2.06%) |
Jan 20, 2017 | 6.800 | 6.920 | 6.720 | 6.810 | 98,887 | +0.01(+0.15%) |
Jan 19, 2017 | 6.900 | 6.960 | 6.760 | 6.800 | 104,302 | -0.08(-1.16%) |
Jan 18, 2017 | 6.930 | 6.930 | 6.710 | 6.880 | 110,730 | +0.01(+0.15%) |
Jan 17, 2017 | 7.000 | 7.090 | 6.820 | 6.870 | 143,431 | -0.24(-3.38%) |
Jan 13, 2017 | 7.110 | 7.110 | 7.110 | 0 | +0.05(+0.71%) | |
Jan 12, 2017 | 7.210 | 7.210 | 6.900 | 7.060 | 143,175 | -0.13(-1.81%) |
Jan 11, 2017 | 7.220 | 7.240 | 7.050 | 7.190 | 162,289 | +0.00(+0.00%) |
Jan 10, 2017 | 7.050 | 7.200 | 7.050 | 7.190 | 137,632 | +0.14(+1.99%) |
Jan 09, 2017 | 7.100 | 7.140 | 7.010 | 7.050 | 118,892 | -0.10(-1.40%) |
Jan 06, 2017 | 7.100 | 7.180 | 7.070 | 7.150 | 138,361 | +0.08(+1.13%) |
Jan 05, 2017 | 7.230 | 7.230 | 7.050 | 7.070 | 107,625 | -0.13(-1.81%) |
Jan 04, 2017 | 7.250 | 7.250 | 7.010 | 7.200 | 168,019 | +0.06(+0.84%) |
Jan 03, 2017 | 7.070 | 7.170 | 6.957 | 7.140 | 215,195 | +0.20(+2.88%) |
Dec 30, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 6.870 | 7.000 | 6.820 | 6.930 | 168,660 | +0.12(+1.76%) |
Dec 28, 2016 | 6.980 | 6.980 | 6.780 | 6.810 | 149,836 | -0.17(-2.44%) |
Dec 27, 2016 | 6.950 | 7.200 | 6.840 | 6.980 | 224,864 | +0.09(+1.31%) |
Dec 23, 2016 | 6.890 | 6.890 | 6.890 | 0 | +0.05(+0.73%) | |
Dec 22, 2016 | 6.820 | 6.880 | 6.760 | 6.840 | 96,271 | +0.02(+0.29%) |
Dec 21, 2016 | 6.910 | 6.910 | 6.690 | 6.820 | 113,351 | -0.07(-1.02%) |
Dec 20, 2016 | 6.850 | 7.030 | 6.820 | 6.890 | 105,195 | +0.10(+1.47%) |
Dec 19, 2016 | 6.830 | 6.920 | 6.760 | 6.790 | 115,853 | -0.04(-0.59%) |
Dec 16, 2016 | 6.930 | 7.150 | 6.800 | 6.830 | 252,162 | -0.08(-1.16%) |
Dec 15, 2016 | 6.870 | 7.040 | 6.850 | 6.910 | 155,442 | +0.08(+1.17%) |
Dec 14, 2016 | 6.890 | 7.140 | 6.820 | 6.830 | 150,071 | -0.07(-1.01%) |
Dec 13, 2016 | 7.060 | 7.270 | 6.850 | 6.900 | 230,278 | -0.09(-1.29%) |
Dec 12, 2016 | 7.000 | 7.070 | 6.850 | 6.990 | 214,994 | -0.07(-0.99%) |
Dec 09, 2016 | 7.500 | 7.510 | 6.660 | 7.060 | 423,974 | -0.42(-5.61%) |
Dec 08, 2016 | 7.220 | 7.500 | 7.130 | 7.480 | 294,419 | +0.20(+2.75%) |
Dec 07, 2016 | 7.130 | 7.290 | 7.000 | 7.280 | 159,984 | +0.18(+2.54%) |
Dec 06, 2016 | 7.230 | 7.230 | 6.830 | 7.100 | 172,661 | -0.15(-2.07%) |
Dec 05, 2016 | 6.690 | 7.270 | 6.690 | 7.250 | 224,516 | +0.58(+8.70%) |
Dec 02, 2016 | 6.640 | 6.725 | 6.445 | 6.670 | 411,386 | +0.06(+0.91%) |
Dec 01, 2016 | 6.820 | 6.880 | 6.500 | 6.610 | 231,159 | -0.21(-3.08%) |
Nov 30, 2016 | 7.160 | 7.200 | 6.750 | 6.820 | 217,437 | -0.26(-3.67%) |
Nov 29, 2016 | 6.930 | 7.171 | 6.930 | 7.080 | 217,814 | +0.16(+2.31%) |
Nov 28, 2016 | 7.040 | 7.060 | 6.910 | 6.920 | 101,497 | -0.09(-1.28%) |
Nov 25, 2016 | 7.040 | 7.080 | 6.940 | 7.010 | 62,871 | +0.01(+0.14%) |
Nov 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | -0.02(-0.28%) | |
Nov 22, 2016 | 6.990 | 7.050 | 6.871 | 7.020 | 170,509 | +0.09(+1.30%) |
Nov 21, 2016 | 6.870 | 6.960 | 6.840 | 6.930 | 103,612 | +0.04(+0.58%) |
Nov 18, 2016 | 6.910 | 6.930 | 6.810 | 6.890 | 112,662 | +0.01(+0.15%) |
Nov 17, 2016 | 6.950 | 7.040 | 6.870 | 6.880 | 135,796 | -0.10(-1.43%) |
Nov 16, 2016 | 6.930 | 7.060 | 6.750 | 6.980 | 181,691 | +0.15(+2.20%) |
Nov 15, 2016 | 6.950 | 6.980 | 6.650 | 6.830 | 191,791 | -0.12(-1.73%) |
Nov 14, 2016 | 6.650 | 6.990 | 6.644 | 6.950 | 372,769 | +0.33(+4.98%) |
Nov 11, 2016 | 6.610 | 6.730 | 6.410 | 6.620 | 220,181 | +0.05(+0.76%) |
Nov 10, 2016 | 6.520 | 6.710 | 6.410 | 6.570 | 233,840 | +0.12(+1.86%) |
Nov 09, 2016 | 5.960 | 6.460 | 5.860 | 6.450 | 191,591 | +0.38(+6.26%) |
Nov 08, 2016 | 6.050 | 6.160 | 5.990 | 6.070 | 105,024 | -0.01(-0.16%) |
Nov 07, 2016 | 6.000 | 6.110 | 6.000 | 6.080 | 117,948 | +0.18(+3.05%) |
Nov 04, 2016 | 5.850 | 6.070 | 5.850 | 5.900 | 138,386 | +0.09(+1.55%) |
Nov 03, 2016 | 5.850 | 5.930 | 5.790 | 5.810 | 98,556 | -0.03(-0.51%) |
Nov 02, 2016 | 5.820 | 5.900 | 5.804 | 5.840 | 104,164 | +0.02(+0.34%) |
Nov 01, 2016 | 6.110 | 6.110 | 5.800 | 5.820 | 194,781 | -0.28(-4.59%) |
Oct 31, 2016 | 6.090 | 6.190 | 5.995 | 6.100 | 171,363 | +0.10(+1.67%) |
Oct 28, 2016 | 5.950 | 6.060 | 5.915 | 6.000 | 119,848 | +0.04(+0.67%) |
Oct 27, 2016 | 5.970 | 6.030 | 5.900 | 5.960 | 113,689 | +0.05(+0.85%) |
Oct 26, 2016 | 6.030 | 6.060 | 5.810 | 5.910 | 138,460 | -0.11(-1.83%) |
Oct 25, 2016 | 6.410 | 6.410 | 5.990 | 6.020 | 120,854 | -0.31(-4.90%) |
Oct 24, 2016 | 5.950 | 6.340 | 5.925 | 6.330 | 255,765 | +0.40(+6.75%) |
Oct 21, 2016 | 6.060 | 6.091 | 5.820 | 5.930 | 130,110 | -0.19(-3.10%) |
Oct 20, 2016 | 6.230 | 6.270 | 6.110 | 6.120 | 129,221 | -0.06(-0.97%) |
Oct 19, 2016 | 6.000 | 6.260 | 6.000 | 6.180 | 237,487 | +0.23(+3.87%) |
Oct 18, 2016 | 5.720 | 5.990 | 5.715 | 5.950 | 167,312 | +0.30(+5.31%) |
Oct 17, 2016 | 5.770 | 5.860 | 5.580 | 5.650 | 236,589 | +0.02(+0.36%) |
Oct 14, 2016 | 5.210 | 5.697 | 5.210 | 5.630 | 563,495 | +0.56(+11.05%) |
Oct 13, 2016 | 5.030 | 5.090 | 4.920 | 5.070 | 112,726 | -0.02(-0.39%) |
Oct 12, 2016 | 5.070 | 5.170 | 4.980 | 5.090 | 79,239 | +0.03(+0.59%) |
Oct 11, 2016 | 5.250 | 5.279 | 5.000 | 5.060 | 138,803 | -0.20(-3.80%) |
Oct 10, 2016 | 5.170 | 5.320 | 5.160 | 5.260 | 98,527 | +0.13(+2.53%) |
Oct 07, 2016 | 5.130 | 5.140 | 5.090 | 5.130 | 89,336 | -0.01(-0.19%) |
Oct 06, 2016 | 5.110 | 5.160 | 5.080 | 5.140 | 58,395 | +0.03(+0.59%) |
Oct 05, 2016 | 5.060 | 5.120 | 5.050 | 5.110 | 90,471 | +0.05(+0.99%) |
Oct 04, 2016 | 5.060 | 5.170 | 5.050 | 5.060 | 53,751 | -0.03(-0.59%) |
Oct 03, 2016 | 5.090 | 5.110 | 4.960 | 5.090 | 108,610 | +0.00(+0.00%) |
Sep 30, 2016 | 4.930 | 5.180 | 4.880 | 5.090 | 312,548 | +0.17(+3.46%) |
Sep 29, 2016 | 5.070 | 5.070 | 4.920 | 4.920 | 102,376 | -0.12(-2.38%) |
Sep 28, 2016 | 5.060 | 5.070 | 4.910 | 5.040 | 192,577 | -0.01(-0.20%) |
Sep 27, 2016 | 5.120 | 5.120 | 4.940 | 5.050 | 183,791 | -0.03(-0.59%) |
Sep 26, 2016 | 5.090 | 5.130 | 5.051 | 5.080 | 73,515 | -0.05(-0.97%) |
Sep 23, 2016 | 5.230 | 5.230 | 5.120 | 5.130 | 122,730 | -0.07(-1.35%) |
Sep 22, 2016 | 5.230 | 5.230 | 5.130 | 5.200 | 86,206 | +0.00(+0.00%) |
Sep 21, 2016 | 5.170 | 5.260 | 5.020 | 5.200 | 233,596 | +0.05(+0.97%) |
Sep 20, 2016 | 5.320 | 5.480 | 5.150 | 5.150 | 265,110 | -0.13(-2.46%) |
Sep 19, 2016 | 5.440 | 5.460 | 5.160 | 5.280 | 273,145 | -0.16(-2.94%) |
Sep 16, 2016 | 5.530 | 5.540 | 5.420 | 5.440 | 287,457 | -0.04(-0.73%) |
Sep 15, 2016 | 5.460 | 5.500 | 5.400 | 5.480 | 116,211 | +0.01(+0.18%) |
Sep 14, 2016 | 5.440 | 5.500 | 5.430 | 5.470 | 79,076 | +0.02(+0.37%) |
Sep 13, 2016 | 5.710 | 5.710 | 5.400 | 5.450 | 99,319 | -0.22(-3.88%) |
Sep 12, 2016 | 5.600 | 5.690 | 5.600 | 5.670 | 93,736 | +0.06(+1.07%) |
Sep 09, 2016 | 5.760 | 5.760 | 5.600 | 5.610 | 100,393 | -0.19(-3.28%) |
Sep 08, 2016 | 5.610 | 5.870 | 5.545 | 5.800 | 129,210 | +0.17(+3.02%) |
Sep 07, 2016 | 5.600 | 5.720 | 5.540 | 5.630 | 110,257 | +0.02(+0.36%) |
Sep 06, 2016 | 5.700 | 5.750 | 5.600 | 5.610 | 102,247 | -0.10(-1.75%) |
Sep 02, 2016 | 5.940 | 5.710 | 5.710 | 5.710 | 154,600 | -0.14(-2.39%) |