Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.680 | 7.800 | 7.400 | 7.760 | 1,076 | +0.08(+1.04%) |
Aug 30, 2017 | 7.720 | 7.720 | 7.026 | 7.680 | 3,370 | +0.24(+3.23%) |
Aug 29, 2017 | 7.600 | 7.720 | 7.200 | 7.440 | 2,703 | -0.04(-0.59%) |
Aug 28, 2017 | 7.400 | 7.484 | 7.360 | 7.484 | 977 | +0.10(+1.30%) |
Aug 25, 2017 | 7.200 | 7.600 | 7.074 | 7.388 | 956 | -0.21(-2.79%) |
Aug 24, 2017 | 7.240 | 7.600 | 7.240 | 7.600 | 1,377 | +0.08(+1.06%) |
Aug 23, 2017 | 7.280 | 7.560 | 7.280 | 7.520 | 817 | +0.16(+2.18%) |
Aug 22, 2017 | 7.400 | 7.440 | 7.240 | 7.360 | 1,838 | -0.04(-0.55%) |
Aug 21, 2017 | 7.600 | 7.600 | 7.200 | 7.400 | 1,857 | -0.08(-1.07%) |
Aug 18, 2017 | 7.520 | 7.520 | 6.920 | 7.480 | 420 | +0.00(+0.00%) |
Aug 17, 2017 | 6.880 | 7.520 | 6.880 | 7.480 | 751 | +0.20(+2.75%) |
Aug 16, 2017 | 7.400 | 7.400 | 6.724 | 7.280 | 440 | -0.08(-1.09%) |
Aug 15, 2017 | 7.360 | 7.360 | 7.160 | 7.360 | 767 | +0.12(+1.66%) |
Aug 14, 2017 | 6.600 | 7.240 | 6.600 | 7.240 | 599 | +0.32(+4.62%) |
Aug 11, 2017 | 6.920 | 6.920 | 6.120 | 6.920 | 2,730 | +0.00(+0.00%) |
Aug 10, 2017 | 6.730 | 6.920 | 6.730 | 6.920 | 1,073 | +0.16(+2.37%) |
Aug 09, 2017 | 6.905 | 6.920 | 6.680 | 6.760 | 318 | -0.12(-1.74%) |
Aug 08, 2017 | 6.360 | 6.960 | 6.240 | 6.880 | 557 | -0.08(-1.15%) |
Aug 07, 2017 | 7.160 | 7.400 | 6.360 | 6.960 | 782 | -0.20(-2.79%) |
Aug 04, 2017 | 7.160 | 7.160 | 7.000 | 7.160 | 1,241 | +0.32(+4.68%) |
Aug 03, 2017 | 6.800 | 6.840 | 6.800 | 6.840 | 917 | +0.12(+1.79%) |
Aug 02, 2017 | 6.560 | 6.720 | 6.392 | 6.720 | 1,745 | +0.16(+2.45%) |
Aug 01, 2017 | 6.520 | 6.560 | 6.520 | 6.560 | 255 | +0.16(+2.49%) |
Jul 31, 2017 | 6.840 | 6.840 | 6.320 | 6.400 | 2,021 | -0.44(-6.43%) |
Jul 28, 2017 | 6.840 | 6.840 | 6.840 | 6.840 | 51 | +0.00(+0.00%) |
Jul 27, 2017 | 7.185 | 7.200 | 6.840 | 6.840 | 97 | +0.14(+2.09%) |
Jul 26, 2017 | 6.440 | 6.800 | 6.440 | 6.700 | 2,041 | -0.22(-3.18%) |
Jul 25, 2017 | 6.920 | 6.920 | 6.600 | 6.920 | 1,788 | -0.12(-1.70%) |
Jul 24, 2017 | 6.880 | 7.520 | 6.880 | 7.040 | 3,938 | +0.06(+0.85%) |
Jul 21, 2017 | 6.920 | 7.120 | 6.911 | 6.980 | 2,182 | -0.10(-1.41%) |
Jul 20, 2017 | 6.960 | 7.120 | 6.840 | 7.080 | 987 | +0.04(+0.57%) |
Jul 19, 2017 | 7.080 | 7.080 | 7.000 | 7.040 | 884 | -0.04(-0.56%) |
Jul 18, 2017 | 7.000 | 7.200 | 7.000 | 7.080 | 888 | -0.12(-1.67%) |
Jul 17, 2017 | 7.280 | 7.280 | 6.861 | 7.200 | 4,492 | -0.28(-3.74%) |
Jul 14, 2017 | 7.200 | 7.600 | 7.200 | 7.480 | 2,403 | +0.00(+0.00%) |
Jul 13, 2017 | 7.080 | 7.480 | 6.880 | 7.480 | 4,660 | +0.54(+7.78%) |
Jul 12, 2017 | 7.040 | 7.040 | 6.940 | 6.940 | 495 | -0.10(-1.42%) |
Jul 11, 2017 | 7.040 | 7.040 | 6.910 | 7.040 | 653 | -0.15(-2.03%) |
Jul 10, 2017 | 7.200 | 7.320 | 6.950 | 7.186 | 3,992 | +0.99(+15.90%) |
Jul 07, 2017 | 7.000 | 7.400 | 6.200 | 6.200 | 7,036 | -1.04(-14.36%) |
Jul 06, 2017 | 6.400 | 7.240 | 6.333 | 7.240 | 10,684 | +0.80(+12.35%) |
Jul 05, 2017 | 6.400 | 6.640 | 6.400 | 6.444 | 320 | +0.04(+0.68%) |
Jul 03, 2017 | 6.200 | 6.800 | 6.200 | 6.400 | 1,236 | -0.36(-5.32%) |
Jun 30, 2017 | 6.280 | 6.760 | 5.280 | 6.760 | 7,002 | +0.44(+6.96%) |
Jun 29, 2017 | 6.160 | 6.560 | 5.931 | 6.320 | 3,239 | +0.52(+8.97%) |
Jun 28, 2017 | 5.200 | 6.200 | 5.200 | 5.800 | 9,465 | +0.48(+9.02%) |
Jun 27, 2017 | 4.840 | 5.360 | 4.840 | 5.320 | 3,996 | +0.44(+9.02%) |
Jun 26, 2017 | 5.280 | 5.280 | 4.800 | 4.880 | 2,976 | -0.26(-5.06%) |
Jun 23, 2017 | 5.200 | 5.440 | 5.000 | 5.140 | 3,933 | +0.40(+8.44%) |
Jun 22, 2017 | 5.319 | 5.319 | 4.720 | 4.740 | 2,440 | -0.42(-8.13%) |
Jun 21, 2017 | 5.440 | 5.440 | 4.960 | 5.160 | 5,148 | -0.24(-4.45%) |
Jun 20, 2017 | 5.040 | 5.480 | 5.020 | 5.400 | 11,417 | +0.32(+6.30%) |
Jun 19, 2017 | 5.880 | 5.920 | 5.040 | 5.080 | 21,572 | -0.80(-13.61%) |
Jun 16, 2017 | 5.808 | 6.716 | 5.680 | 5.880 | 13,512 | +0.16(+2.80%) |
Jun 15, 2017 | 6.160 | 6.240 | 5.600 | 5.720 | 5,870 | -0.44(-7.14%) |
Jun 14, 2017 | 6.680 | 6.720 | 6.160 | 6.160 | 7,650 | -0.56(-8.33%) |
Jun 13, 2017 | 8.160 | 8.200 | 6.160 | 6.720 | 24,853 | -1.16(-14.72%) |
Jun 12, 2017 | 5.000 | 7.960 | 5.000 | 7.880 | 67,521 | +2.84(+56.35%) |
Jun 09, 2017 | 4.720 | 5.440 | 4.480 | 5.040 | 11,012 | +0.44(+9.57%) |
Jun 08, 2017 | 5.480 | 5.480 | 4.560 | 4.600 | 6,443 | -0.76(-14.18%) |
Jun 07, 2017 | 5.448 | 5.448 | 4.920 | 5.360 | 3,090 | +0.28(+5.51%) |
Jun 06, 2017 | 5.000 | 5.160 | 4.375 | 5.080 | 6,171 | -0.28(-5.22%) |
Jun 05, 2017 | 4.440 | 5.560 | 4.160 | 5.360 | 7,857 | +0.48(+9.84%) |
Jun 02, 2017 | 4.520 | 6.120 | 4.480 | 4.880 | 22,626 | +0.92(+23.22%) |
Jun 01, 2017 | 4.200 | 4.200 | 3.960 | 3.960 | 1,776 | -0.32(-7.47%) |
May 31, 2017 | 4.480 | 4.480 | 3.600 | 4.280 | 7,363 | +0.16(+3.88%) |
May 30, 2017 | 4.200 | 4.320 | 4.040 | 4.120 | 1,473 | -0.28(-6.36%) |
May 26, 2017 | 4.560 | 4.560 | 4.280 | 4.400 | 4,328 | +0.04(+0.92%) |
May 25, 2017 | 4.720 | 4.840 | 4.280 | 4.360 | 5,712 | -0.36(-7.63%) |
May 24, 2017 | 5.560 | 5.560 | 4.720 | 4.720 | 4,712 | -0.56(-10.61%) |
May 23, 2017 | 5.560 | 5.920 | 5.280 | 5.280 | 4,491 | -0.48(-8.33%) |
May 22, 2017 | 5.520 | 5.760 | 5.440 | 5.760 | 744 | +0.16(+2.86%) |
May 19, 2017 | 5.680 | 5.960 | 5.320 | 5.600 | 5,877 | -0.28(-4.76%) |
May 18, 2017 | 5.820 | 5.880 | 5.480 | 5.880 | 8,094 | +0.16(+2.80%) |
May 17, 2017 | 5.320 | 6.760 | 4.840 | 5.720 | 20,978 | +0.16(+2.88%) |
May 16, 2017 | 5.240 | 5.560 | 5.240 | 5.560 | 1,045 | +0.40(+7.75%) |
May 15, 2017 | 5.800 | 5.940 | 4.320 | 5.160 | 16,206 | -0.60(-10.42%) |
May 12, 2017 | 5.800 | 6.240 | 5.680 | 5.760 | 5,765 | -0.16(-2.70%) |
May 11, 2017 | 6.200 | 6.520 | 5.720 | 5.920 | 4,001 | -0.40(-6.33%) |
May 10, 2017 | 6.400 | 6.400 | 6.080 | 6.320 | 1,862 | -0.16(-2.47%) |
May 09, 2017 | 6.400 | 6.920 | 6.400 | 6.480 | 9,366 | +0.08(+1.25%) |
May 08, 2017 | 7.000 | 7.000 | 6.320 | 6.400 | 18,684 | -0.60(-8.57%) |
May 05, 2017 | 7.360 | 7.600 | 7.000 | 7.000 | 4,944 | -0.48(-6.41%) |
May 04, 2017 | 7.520 | 7.600 | 7.200 | 7.480 | 6,603 | -0.16(-2.10%) |
May 03, 2017 | 7.640 | 7.640 | 7.640 | 7.640 | 25 | +0.08(+1.06%) |
May 02, 2017 | 7.560 | 7.640 | 7.320 | 7.560 | 11,617 | -0.08(-1.05%) |
May 01, 2017 | 7.560 | 7.760 | 7.480 | 7.640 | 2,124 | +0.36(+4.95%) |
Apr 28, 2017 | 7.800 | 7.920 | 7.280 | 7.280 | 5,661 | -0.64(-8.08%) |
Apr 27, 2017 | 7.888 | 8.000 | 7.827 | 7.920 | 5,226 | -0.08(-1.00%) |
Apr 26, 2017 | 7.680 | 9.320 | 7.680 | 8.000 | 20,646 | +0.32(+4.17%) |
Apr 25, 2017 | 7.960 | 8.000 | 7.680 | 7.680 | 626 | -0.32(-4.00%) |
Apr 24, 2017 | 7.800 | 8.000 | 7.800 | 8.000 | 334 | +0.20(+2.56%) |
Apr 21, 2017 | 7.200 | 7.920 | 7.128 | 7.800 | 7,222 | +0.12(+1.51%) |
Apr 20, 2017 | 7.880 | 7.960 | 7.684 | 7.684 | 609 | -0.16(-1.99%) |
Apr 19, 2017 | 7.640 | 7.920 | 7.640 | 7.840 | 366 | +0.04(+0.51%) |
Apr 18, 2017 | 7.989 | 8.000 | 7.800 | 7.800 | 5,485 | -0.16(-2.01%) |
Apr 17, 2017 | 8.000 | 8.000 | 7.800 | 7.960 | 5,070 | +0.48(+6.42%) |
Apr 13, 2017 | 7.880 | 8.160 | 7.120 | 7.480 | 6,377 | -0.36(-4.59%) |
Apr 12, 2017 | 8.000 | 8.120 | 7.760 | 7.840 | 4,376 | -0.44(-5.31%) |
Apr 11, 2017 | 8.160 | 8.320 | 7.680 | 8.280 | 2,818 | +0.28(+3.50%) |
Apr 10, 2017 | 7.960 | 8.160 | 7.480 | 8.000 | 6,522 | +0.20(+2.56%) |
Apr 07, 2017 | 8.000 | 8.000 | 7.240 | 7.800 | 4,234 | +0.00(+0.00%) |
Apr 06, 2017 | 8.120 | 8.200 | 7.800 | 7.800 | 1,346 | -0.32(-3.94%) |
Apr 05, 2017 | 8.280 | 8.280 | 8.120 | 8.120 | 1,244 | -0.52(-6.02%) |
Apr 04, 2017 | 8.640 | 8.640 | 8.640 | 8.640 | 52 | -0.06(-0.68%) |
Apr 03, 2017 | 8.640 | 8.800 | 8.330 | 8.699 | 343 | -0.40(-4.37%) |
Mar 31, 2017 | 8.680 | 9.096 | 8.200 | 9.096 | 903 | +0.26(+2.90%) |
Mar 30, 2017 | 8.960 | 9.000 | 8.400 | 8.840 | 5,532 | +0.10(+1.16%) |
Mar 29, 2017 | 7.960 | 8.844 | 7.960 | 8.739 | 7,757 | +0.86(+10.90%) |
Mar 28, 2017 | 8.402 | 8.402 | 7.680 | 7.880 | 9,779 | -0.72(-8.37%) |
Mar 27, 2017 | 8.600 | 8.800 | 8.440 | 8.600 | 1,517 | -0.12(-1.38%) |
Mar 24, 2017 | 8.840 | 8.840 | 8.640 | 8.720 | 4,369 | -0.08(-0.91%) |
Mar 23, 2017 | 9.000 | 9.000 | 8.720 | 8.800 | 7,105 | -0.08(-0.90%) |
Mar 22, 2017 | 8.920 | 9.160 | 8.880 | 8.880 | 5,129 | -0.20(-2.20%) |
Mar 21, 2017 | 9.320 | 9.520 | 9.080 | 9.080 | 3,877 | -0.32(-3.40%) |
Mar 20, 2017 | 9.215 | 9.600 | 8.880 | 9.400 | 6,764 | +0.16(+1.73%) |
Mar 17, 2017 | 9.240 | 9.240 | 9.240 | 9.240 | 56 | +0.12(+1.32%) |
Mar 16, 2017 | 9.045 | 9.200 | 9.000 | 9.120 | 2,449 | +0.12(+1.33%) |
Mar 15, 2017 | 9.360 | 9.360 | 9.000 | 9.000 | 86 | -0.11(-1.23%) |
Mar 14, 2017 | 8.960 | 9.112 | 8.960 | 9.112 | 76 | +0.31(+3.55%) |
Mar 13, 2017 | 8.840 | 8.840 | 8.800 | 8.800 | 68 | -0.40(-4.34%) |
Mar 10, 2017 | 8.720 | 9.200 | 8.480 | 9.200 | 1,634 | +0.24(+2.67%) |
Mar 09, 2017 | 8.960 | 8.960 | 8.960 | 8.960 | 25 | -0.04(-0.44%) |
Mar 08, 2017 | 8.960 | 9.200 | 8.960 | 9.000 | 3,389 | +0.04(+0.45%) |
Mar 07, 2017 | 8.960 | 9.114 | 8.960 | 8.960 | 1,866 | -0.20(-2.18%) |
Mar 06, 2017 | 9.140 | 9.160 | 9.140 | 9.160 | 165 | +0.20(+2.23%) |
Mar 03, 2017 | 9.080 | 9.080 | 8.960 | 8.960 | 94 | +0.12(+1.36%) |
Mar 02, 2017 | 9.003 | 9.160 | 8.840 | 8.840 | 4,639 | -0.32(-3.49%) |
Mar 01, 2017 | 9.200 | 9.680 | 8.760 | 9.160 | 9,474 | -0.04(-0.44%) |
Feb 28, 2017 | 9.400 | 9.400 | 9.200 | 9.200 | 1,434 | -0.80(-8.00%) |
Feb 27, 2017 | 9.160 | 10.00 | 9.160 | 10.00 | 3,741 | +0.44(+4.60%) |
Feb 24, 2017 | 9.320 | 9.320 | 9.000 | 9.560 | 2,172 | -0.11(-1.18%) |
Feb 23, 2017 | 9.810 | 9.810 | 9.674 | 9.674 | 168 | -0.25(-2.48%) |
Feb 22, 2017 | 9.738 | 9.920 | 9.738 | 9.920 | 264 | -0.32(-3.12%) |
Feb 21, 2017 | 9.800 | 10.24 | 9.800 | 10.24 | 253 | -0.16(-1.54%) |
Feb 17, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.24(-2.26%) | |
Feb 16, 2017 | 10.64 | 10.64 | 10.64 | 10.64 | 44 | +0.48(+4.72%) |
Feb 15, 2017 | 10.08 | 10.16 | 9.254 | 10.16 | 325 | +0.17(+1.70%) |
Feb 14, 2017 | 10.20 | 10.40 | 9.665 | 9.990 | 5,326 | -0.01(-0.10%) |
Feb 13, 2017 | 9.360 | 10.04 | 8.960 | 10.00 | 4,181 | +0.80(+8.70%) |
Feb 10, 2017 | 9.560 | 9.680 | 8.918 | 9.200 | 3,988 | -0.10(-1.08%) |
Feb 09, 2017 | 9.080 | 9.338 | 8.760 | 9.301 | 4,482 | -0.38(-3.92%) |
Feb 07, 2017 | 9.680 | 9.680 | 9.680 | 54 | -0.48(-4.72%) | |
Feb 06, 2017 | 9.680 | 10.16 | 9.640 | 10.16 | 100 | +0.20(+2.01%) |
Feb 03, 2017 | 10.79 | 10.79 | 9.920 | 9.960 | 318 | -0.76(-7.09%) |
Feb 02, 2017 | 10.84 | 10.84 | 10.72 | 10.72 | 53 | +0.52(+5.10%) |
Feb 01, 2017 | 10.36 | 10.36 | 10.20 | 10.20 | 190 | -0.20(-1.92%) |
Jan 31, 2017 | 10.40 | 10.40 | 10.40 | 10.40 | 56 | +0.16(+1.56%) |
Jan 30, 2017 | 10.04 | 10.36 | 9.886 | 10.24 | 541 | +0.16(+1.59%) |
Jan 27, 2017 | 10.56 | 11.08 | 10.00 | 10.08 | 2,723 | -0.80(-7.35%) |
Jan 26, 2017 | 10.80 | 10.88 | 10.48 | 10.88 | 561 | +0.35(+3.36%) |
Jan 25, 2017 | 10.76 | 10.76 | 10.40 | 10.53 | 1,057 | -0.23(-2.16%) |
Jan 24, 2017 | 11.12 | 11.12 | 10.40 | 10.76 | 3,354 | -0.40(-3.59%) |
Jan 23, 2017 | 11.24 | 11.24 | 10.45 | 11.16 | 119 | +0.39(+3.65%) |
Jan 20, 2017 | 10.77 | 10.77 | 10.77 | 10.77 | 54 | -0.39(-3.52%) |
Jan 19, 2017 | 10.98 | 11.16 | 10.98 | 11.16 | 150 | +0.08(+0.72%) |
Jan 18, 2017 | 11.20 | 11.20 | 11.08 | 11.08 | 562 | +0.09(+0.85%) |
Jan 17, 2017 | 10.67 | 11.20 | 10.56 | 10.99 | 703 | +0.01(+0.06%) |
Jan 13, 2017 | 10.98 | 10.98 | 10.98 | 0 | +0.22(+2.04%) | |
Jan 12, 2017 | 10.46 | 11.40 | 10.20 | 10.76 | 3,442 | -0.12(-1.10%) |
Jan 11, 2017 | 10.92 | 11.20 | 10.61 | 10.88 | 917 | +0.10(+0.93%) |
Jan 10, 2017 | 11.20 | 11.76 | 10.68 | 10.78 | 581 | -0.50(-4.43%) |
Jan 09, 2017 | 10.64 | 11.60 | 10.28 | 11.28 | 2,358 | +0.44(+4.06%) |
Jan 06, 2017 | 11.64 | 11.64 | 10.25 | 10.84 | 2,356 | -0.40(-3.56%) |
Jan 05, 2017 | 11.56 | 11.56 | 10.16 | 11.24 | 2,182 | -0.03(-0.28%) |
Jan 04, 2017 | 11.28 | 11.66 | 11.04 | 11.27 | 1,993 | +0.24(+2.14%) |
Jan 03, 2017 | 11.10 | 12.00 | 10.18 | 11.04 | 592 | +0.64(+6.11%) |
Dec 30, 2016 | 10.40 | 10.40 | 10.40 | 0 | -1.40(-11.86%) | |
Dec 29, 2016 | 10.21 | 12.00 | 10.21 | 11.80 | 2,769 | +0.63(+5.66%) |
Dec 28, 2016 | 13.24 | 14.00 | 10.08 | 11.17 | 9,269 | -1.63(-12.74%) |
Dec 27, 2016 | 10.00 | 13.56 | 10.00 | 12.80 | 8,504 | +2.84(+28.52%) |
Dec 23, 2016 | 9.960 | 9.960 | 9.960 | 0 | +0.76(+8.26%) | |
Dec 22, 2016 | 8.920 | 9.880 | 8.634 | 9.200 | 3,913 | +0.28(+3.14%) |
Dec 21, 2016 | 8.400 | 8.920 | 8.393 | 8.920 | 7,580 | +0.52(+6.19%) |
Dec 20, 2016 | 8.680 | 8.791 | 8.280 | 8.400 | 2,157 | -0.40(-4.55%) |
Dec 19, 2016 | 9.120 | 9.120 | 8.515 | 8.800 | 2,719 | -0.20(-2.22%) |
Dec 16, 2016 | 8.920 | 9.000 | 8.360 | 9.000 | 1,505 | +0.05(+0.54%) |
Dec 15, 2016 | 8.360 | 8.952 | 7.560 | 8.952 | 3,723 | +0.43(+5.07%) |
Dec 14, 2016 | 8.000 | 8.520 | 8.000 | 8.520 | 291 | -0.08(-0.93%) |
Dec 13, 2016 | 9.080 | 9.080 | 8.600 | 8.600 | 551 | -0.44(-4.87%) |
Dec 12, 2016 | 9.000 | 9.280 | 8.680 | 9.040 | 965 | +0.47(+5.51%) |
Dec 09, 2016 | 8.400 | 9.000 | 8.280 | 8.568 | 653 | +0.17(+2.00%) |
Dec 08, 2016 | 9.600 | 10.00 | 8.402 | 8.400 | 3,242 | -1.16(-12.13%) |
Dec 07, 2016 | 9.520 | 11.44 | 9.400 | 9.560 | 3,665 | -0.12(-1.24%) |
Dec 06, 2016 | 9.720 | 9.720 | 9.000 | 9.680 | 3,409 | +0.08(+0.83%) |
Dec 05, 2016 | 9.040 | 9.600 | 8.920 | 9.600 | 2,907 | +0.00(+0.00%) |
Dec 02, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 52 | -0.20(-2.04%) |
Dec 01, 2016 | 10.08 | 10.40 | 9.000 | 9.800 | 2,453 | -0.16(-1.61%) |
Nov 30, 2016 | 9.120 | 10.00 | 9.080 | 9.960 | 4,167 | +0.24(+2.47%) |
Nov 29, 2016 | 9.720 | 9.720 | 9.720 | 9.720 | 26 | +0.06(+0.58%) |
Nov 28, 2016 | 9.560 | 9.720 | 9.440 | 9.664 | 545 | +0.39(+4.25%) |
Nov 25, 2016 | 9.880 | 9.880 | 9.270 | 9.270 | 255 | +0.19(+2.10%) |
Nov 23, 2016 | 9.080 | 9.080 | 9.080 | 0 | -0.56(-5.82%) | |
Nov 22, 2016 | 10.16 | 10.16 | 8.953 | 9.641 | 712 | +0.60(+6.65%) |
Nov 21, 2016 | 9.920 | 10.44 | 9.004 | 9.040 | 1,015 | -1.16(-11.37%) |
Nov 18, 2016 | 9.421 | 10.28 | 8.720 | 10.20 | 3,205 | +0.56(+5.81%) |
Nov 17, 2016 | 13.84 | 17.00 | 9.640 | 9.640 | 44,616 | -2.92(-23.25%) |
Nov 16, 2016 | 11.92 | 14.72 | 11.16 | 12.56 | 32,130 | +1.76(+16.30%) |
Nov 15, 2016 | 10.19 | 12.36 | 9.600 | 10.80 | 13,033 | +0.92(+9.27%) |
Nov 11, 2016 | 9.884 | 9.884 | 9.884 | 21 | +0.19(+1.94%) | |
Nov 10, 2016 | 9.696 | 8.308 | 9.696 | 974 | -0.26(-2.57%) | |
Nov 09, 2016 | 10.000 | 10.000 | 9.952 | 9.952 | 180 | +0.35(+3.66%) |
Nov 08, 2016 | 9.640 | 9.640 | 9.480 | 9.600 | 654 | +0.02(+0.17%) |
Nov 07, 2016 | 9.440 | 9.800 | 9.400 | 9.584 | 600 | +0.02(+0.25%) |
Nov 04, 2016 | 8.720 | 9.560 | 8.720 | 9.560 | 1,860 | +0.96(+11.16%) |
Nov 03, 2016 | 8.793 | 8.793 | 8.600 | 8.600 | 251 | +0.14(+1.61%) |
Nov 02, 2016 | 8.464 | 8.464 | 8.464 | 8.464 | 71 | -0.01(-0.14%) |
Nov 01, 2016 | 8.024 | 8.476 | 8.024 | 8.476 | 221 | +0.20(+2.37%) |
Oct 31, 2016 | 9.120 | 9.200 | 8.280 | 8.280 | 280 | -0.63(-7.04%) |
Oct 28, 2016 | 8.600 | 8.960 | 8.600 | 8.907 | 323 | +0.15(+1.68%) |
Oct 27, 2016 | 8.760 | 8.760 | 8.760 | 8.760 | 80 | -0.60(-6.41%) |
Oct 25, 2016 | 9.360 | 9.360 | 9.360 | 0 | -0.29(-3.05%) | |
Oct 24, 2016 | 9.000 | 9.655 | 9.000 | 9.655 | 469 | -0.27(-2.67%) |
Oct 20, 2016 | 10.00 | 9.920 | 9.920 | 9.920 | 12 | +0.12(+1.22%) |
Oct 19, 2016 | 9.800 | 10.00 | 9.800 | 9.800 | 511 | +0.08(+0.82%) |
Oct 18, 2016 | 9.200 | 9.960 | 9.200 | 9.720 | 754 | -0.16(-1.62%) |
Oct 17, 2016 | 9.800 | 9.920 | 9.680 | 9.880 | 587 | -0.04(-0.40%) |
Oct 14, 2016 | 8.544 | 9.970 | 8.544 | 9.920 | 328 | +0.00(+0.00%) |
Oct 12, 2016 | 9.880 | 9.920 | 9.920 | 9.920 | 0 | +0.24(+2.47%) |
Oct 11, 2016 | 9.681 | 9.681 | 9.681 | 9.681 | 50 | -0.72(-6.91%) |
Oct 07, 2016 | 10.12 | 10.40 | 10.40 | 10.40 | 2 | -0.32(-2.99%) |
Oct 06, 2016 | 10.72 | 10.72 | 10.72 | 10.72 | 157 | -0.08(-0.74%) |
Oct 05, 2016 | 11.40 | 11.40 | 10.80 | 10.80 | 265 | -1.04(-8.78%) |
Oct 04, 2016 | 11.20 | 11.84 | 11.20 | 11.84 | 547 | +0.58(+5.12%) |
Oct 03, 2016 | 11.26 | 11.26 | 11.26 | 11.26 | 160 | -0.26(-2.22%) |
Sep 30, 2016 | 11.52 | 11.52 | 11.52 | 11.52 | 1 | +0.00(+0.00%) |
Sep 29, 2016 | 11.26 | 11.52 | 11.26 | 11.52 | 225 | +0.54(+4.89%) |
Sep 28, 2016 | 11.16 | 11.16 | 10.91 | 10.98 | 1,270 | -0.29(-2.57%) |
Sep 27, 2016 | 11.27 | 11.27 | 11.27 | 11.27 | 1,259 | -0.01(-0.08%) |
Sep 26, 2016 | 12.04 | 12.04 | 11.28 | 11.28 | 1,427 | -0.96(-7.84%) |
Sep 23, 2016 | 12.36 | 12.36 | 12.24 | 12.24 | 75 | +0.60(+5.15%) |
Sep 22, 2016 | 11.76 | 12.03 | 11.64 | 11.64 | 640 | -0.30(-2.51%) |
Sep 21, 2016 | 11.84 | 12.44 | 11.60 | 11.94 | 932 | -0.06(-0.50%) |
Sep 20, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 71 | -0.16(-1.32%) |
Sep 19, 2016 | 12.16 | 12.16 | 12.16 | 12.16 | 87 | -0.16(-1.30%) |
Sep 16, 2016 | 12.36 | 12.36 | 12.12 | 12.32 | 94 | +0.36(+3.01%) |
Sep 15, 2016 | 11.88 | 11.96 | 11.40 | 11.96 | 793 | -0.44(-3.55%) |
Sep 13, 2016 | 12.52 | 12.40 | 12.40 | 12.40 | 25 | +0.04(+0.32%) |
Sep 12, 2016 | 12.37 | 12.80 | 11.12 | 12.36 | 588 | +0.00(+0.00%) |
Sep 09, 2016 | 12.32 | 12.40 | 11.92 | 12.36 | 670 | +0.76(+6.55%) |
Sep 08, 2016 | 12.00 | 12.04 | 11.20 | 11.60 | 845 | -0.10(-0.89%) |
Sep 07, 2016 | 11.96 | 11.96 | 11.58 | 11.70 | 128 | -0.30(-2.46%) |
Sep 06, 2016 | 12.16 | 12.24 | 11.69 | 12.00 | 462 | -0.14(-1.12%) |
Sep 02, 2016 | 11.74 | 12.14 | 12.14 | 12.14 | 950 | -0.34(-2.70%) |