Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.450 | 9.930 | 9.450 | 9.760 | 1,124,651 | +0.33(+3.50%) |
Aug 30, 2017 | 9.360 | 9.490 | 9.350 | 9.430 | 919,437 | +0.02(+0.21%) |
Aug 29, 2017 | 9.390 | 9.441 | 9.310 | 9.410 | 541,125 | -0.03(-0.32%) |
Aug 28, 2017 | 9.460 | 9.505 | 9.260 | 9.440 | 876,481 | +0.08(+0.85%) |
Aug 25, 2017 | 9.400 | 9.350 | 9.360 | 409,126 | -0.04(-0.43%) | |
Aug 24, 2017 | 9.450 | 9.490 | 9.350 | 9.400 | 711,161 | +0.00(+0.00%) |
Aug 23, 2017 | 9.310 | 9.460 | 9.280 | 9.400 | 422,181 | +0.03(+0.32%) |
Aug 22, 2017 | 9.410 | 9.451 | 9.270 | 9.370 | 596,557 | +0.00(+0.00%) |
Aug 21, 2017 | 9.410 | 9.480 | 9.210 | 9.370 | 386,992 | -0.03(-0.32%) |
Aug 18, 2017 | 9.360 | 9.510 | 9.319 | 9.400 | 1,166,850 | -0.05(-0.53%) |
Aug 17, 2017 | 9.460 | 9.600 | 9.390 | 9.450 | 798,278 | -0.05(-0.53%) |
Aug 16, 2017 | 9.480 | 9.600 | 9.200 | 9.500 | 745,893 | +0.12(+1.28%) |
Aug 15, 2017 | 9.550 | 9.560 | 9.370 | 9.380 | 845,380 | -0.10(-1.05%) |
Aug 14, 2017 | 9.200 | 9.700 | 9.200 | 9.480 | 1,568,455 | +0.25(+2.71%) |
Aug 11, 2017 | 8.740 | 9.250 | 8.700 | 9.230 | 1,439,609 | +0.48(+5.49%) |
Aug 10, 2017 | 9.060 | 9.100 | 8.575 | 8.750 | 1,458,808 | -0.40(-4.37%) |
Aug 09, 2017 | 8.970 | 9.220 | 8.940 | 9.150 | 1,770,067 | +0.14(+1.55%) |
Aug 08, 2017 | 8.990 | 9.270 | 8.921 | 9.010 | 1,021,681 | +0.06(+0.67%) |
Aug 07, 2017 | 8.970 | 9.010 | 8.710 | 8.950 | 1,633,049 | -0.01(-0.11%) |
Aug 04, 2017 | 8.020 | 9.090 | 7.850 | 8.960 | 3,250,121 | +1.63(+22.24%) |
Aug 03, 2017 | 7.390 | 7.470 | 7.118 | 7.330 | 375,257 | -0.06(-0.81%) |
Aug 02, 2017 | 7.430 | 7.480 | 7.295 | 7.390 | 301,827 | -0.03(-0.40%) |
Aug 01, 2017 | 7.510 | 7.580 | 7.390 | 7.420 | 385,486 | -0.04(-0.54%) |
Jul 31, 2017 | 7.540 | 7.562 | 7.360 | 7.460 | 335,880 | -0.07(-0.93%) |
Jul 28, 2017 | 7.320 | 7.560 | 7.300 | 7.530 | 512,099 | +0.17(+2.31%) |
Jul 27, 2017 | 7.860 | 7.900 | 7.290 | 7.360 | 819,862 | -0.51(-6.48%) |
Jul 26, 2017 | 8.000 | 8.050 | 7.810 | 7.870 | 413,590 | -0.15(-1.87%) |
Jul 25, 2017 | 8.280 | 8.280 | 8.010 | 8.020 | 562,281 | -0.23(-2.79%) |
Jul 24, 2017 | 8.170 | 8.255 | 8.090 | 8.250 | 474,235 | +0.13(+1.60%) |
Jul 21, 2017 | 8.130 | 8.210 | 8.070 | 8.120 | 696,977 | +0.08(+1.00%) |
Jul 20, 2017 | 7.870 | 8.195 | 7.867 | 8.040 | 1,545,669 | +0.18(+2.29%) |
Jul 19, 2017 | 7.750 | 7.870 | 7.600 | 7.860 | 682,041 | +0.15(+1.95%) |
Jul 18, 2017 | 7.650 | 7.730 | 7.515 | 7.710 | 741,137 | +0.03(+0.39%) |
Jul 17, 2017 | 7.510 | 7.680 | 7.500 | 7.680 | 1,367,283 | +0.15(+1.99%) |
Jul 14, 2017 | 7.500 | 7.550 | 7.470 | 7.530 | 833,055 | +0.02(+0.27%) |
Jul 13, 2017 | 7.440 | 7.540 | 7.350 | 7.510 | 1,833,889 | +0.10(+1.35%) |
Jul 12, 2017 | 7.350 | 7.430 | 7.210 | 7.410 | 1,530,655 | +0.12(+1.65%) |
Jul 11, 2017 | 7.290 | 7.360 | 7.200 | 7.290 | 734,202 | +0.01(+0.14%) |
Jul 10, 2017 | 7.290 | 7.360 | 7.190 | 7.280 | 304,833 | -0.04(-0.55%) |
Jul 07, 2017 | 7.330 | 7.380 | 7.300 | 7.320 | 362,211 | +0.03(+0.41%) |
Jul 06, 2017 | 7.450 | 7.460 | 7.250 | 7.290 | 545,943 | -0.20(-2.67%) |
Jul 05, 2017 | 7.500 | 7.550 | 7.360 | 7.490 | 661,302 | -0.02(-0.27%) |
Jul 03, 2017 | 7.480 | 7.540 | 7.360 | 7.510 | 283,704 | +0.06(+0.81%) |
Jun 30, 2017 | 7.400 | 7.600 | 7.304 | 7.450 | 568,264 | +0.03(+0.40%) |
Jun 29, 2017 | 7.750 | 7.750 | 7.340 | 7.420 | 683,370 | -0.30(-3.89%) |
Jun 28, 2017 | 7.640 | 7.740 | 7.569 | 7.720 | 790,028 | +0.16(+2.12%) |
Jun 27, 2017 | 7.550 | 7.720 | 7.460 | 7.560 | 961,107 | +0.02(+0.27%) |
Jun 26, 2017 | 7.430 | 7.590 | 7.340 | 7.540 | 1,265,348 | +0.16(+2.17%) |
Jun 23, 2017 | 7.390 | 7.460 | 7.240 | 7.380 | 1,639,701 | +0.00(+0.00%) |
Jun 22, 2017 | 7.150 | 7.430 | 7.140 | 7.380 | 509,903 | +0.24(+3.36%) |
Jun 21, 2017 | 6.900 | 7.190 | 6.900 | 7.140 | 591,603 | +0.27(+3.93%) |
Jun 20, 2017 | 6.670 | 7.015 | 6.650 | 6.870 | 517,912 | +0.19(+2.84%) |
Jun 19, 2017 | 6.550 | 6.745 | 6.500 | 6.680 | 474,932 | +0.18(+2.77%) |
Jun 16, 2017 | 6.420 | 6.565 | 6.400 | 6.500 | 1,399,073 | +0.04(+0.62%) |
Jun 15, 2017 | 6.410 | 6.625 | 6.380 | 6.460 | 353,688 | -0.04(-0.62%) |
Jun 14, 2017 | 6.520 | 6.580 | 6.380 | 6.500 | 507,522 | +0.01(+0.15%) |
Jun 13, 2017 | 6.460 | 6.550 | 6.385 | 6.490 | 385,752 | +0.01(+0.15%) |
Jun 12, 2017 | 6.410 | 6.620 | 6.330 | 6.480 | 523,955 | +0.07(+1.09%) |
Jun 09, 2017 | 6.410 | 6.640 | 6.280 | 6.410 | 768,370 | +0.01(+0.16%) |
Jun 08, 2017 | 6.130 | 6.430 | 6.100 | 6.400 | 590,012 | +0.28(+4.58%) |
Jun 07, 2017 | 5.930 | 6.130 | 5.870 | 6.120 | 435,871 | +0.17(+2.86%) |
Jun 06, 2017 | 5.890 | 6.040 | 5.830 | 5.950 | 514,285 | +0.00(+0.00%) |
Jun 05, 2017 | 5.920 | 6.080 | 5.850 | 5.950 | 466,227 | -0.01(-0.17%) |
Jun 02, 2017 | 5.810 | 6.000 | 5.770 | 5.960 | 383,471 | +0.14(+2.41%) |
Jun 01, 2017 | 5.650 | 5.835 | 5.650 | 5.820 | 559,076 | +0.16(+2.83%) |
May 31, 2017 | 5.640 | 5.680 | 5.470 | 5.660 | 488,756 | +0.06(+1.07%) |
May 30, 2017 | 5.720 | 5.770 | 5.600 | 5.600 | 466,489 | -0.15(-2.61%) |
May 26, 2017 | 5.920 | 5.990 | 5.690 | 5.750 | 541,102 | -0.17(-2.87%) |
May 25, 2017 | 6.110 | 6.140 | 5.910 | 5.920 | 368,890 | -0.17(-2.79%) |
May 24, 2017 | 6.030 | 6.140 | 5.920 | 6.090 | 531,504 | +0.09(+1.50%) |
May 23, 2017 | 5.990 | 6.070 | 5.900 | 6.000 | 482,722 | +0.07(+1.18%) |
May 22, 2017 | 5.790 | 5.940 | 5.690 | 5.930 | 745,611 | +0.18(+3.13%) |
May 19, 2017 | 5.710 | 5.800 | 5.665 | 5.750 | 511,097 | +0.01(+0.17%) |
May 18, 2017 | 5.750 | 5.900 | 5.660 | 5.740 | 862,899 | -0.04(-0.69%) |
May 17, 2017 | 5.900 | 5.960 | 5.780 | 5.780 | 576,156 | -0.24(-3.99%) |
May 16, 2017 | 6.040 | 6.090 | 5.960 | 6.020 | 555,075 | -0.03(-0.50%) |
May 15, 2017 | 6.000 | 6.140 | 6.000 | 6.050 | 481,601 | +0.02(+0.33%) |
May 12, 2017 | 6.000 | 6.090 | 5.920 | 6.030 | 885,732 | +0.04(+0.67%) |
May 11, 2017 | 5.990 | 6.140 | 5.970 | 5.990 | 591,872 | -0.04(-0.66%) |
May 10, 2017 | 6.010 | 6.190 | 5.900 | 6.030 | 920,923 | -0.07(-1.15%) |
May 09, 2017 | 6.180 | 6.220 | 6.020 | 6.100 | 778,174 | -0.02(-0.33%) |
May 08, 2017 | 6.390 | 6.390 | 6.100 | 6.120 | 870,500 | -0.26(-4.15%) |
May 05, 2017 | 6.500 | 6.580 | 6.310 | 6.385 | 1,598,874 | -0.12(-1.77%) |
May 04, 2017 | 6.650 | 6.770 | 6.470 | 6.500 | 899,840 | -0.16(-2.40%) |
May 03, 2017 | 6.990 | 7.190 | 6.600 | 6.660 | 1,725,488 | -0.87(-11.55%) |
May 02, 2017 | 7.730 | 7.775 | 7.400 | 7.530 | 949,605 | -0.17(-2.21%) |
May 01, 2017 | 7.650 | 7.790 | 7.580 | 7.700 | 682,315 | +0.09(+1.18%) |
Apr 28, 2017 | 7.850 | 7.890 | 7.580 | 7.610 | 686,474 | -0.25(-3.18%) |
Apr 27, 2017 | 7.900 | 7.960 | 7.660 | 7.860 | 740,151 | -0.07(-0.88%) |
Apr 26, 2017 | 7.570 | 8.000 | 7.543 | 7.930 | 1,748,856 | +0.30(+3.93%) |
Apr 25, 2017 | 7.740 | 7.310 | 7.630 | 1,479,333 | +0.32(+4.38%) | |
Apr 24, 2017 | 7.220 | 7.420 | 7.110 | 7.310 | 1,171,898 | +0.22(+3.10%) |
Apr 21, 2017 | 6.950 | 7.190 | 6.770 | 7.090 | 1,464,754 | +0.12(+1.72%) |
Apr 20, 2017 | 6.500 | 6.980 | 6.470 | 6.970 | 1,744,833 | +0.49(+7.56%) |
Apr 19, 2017 | 6.440 | 6.520 | 6.365 | 6.480 | 474,951 | +0.09(+1.41%) |
Apr 18, 2017 | 6.370 | 6.420 | 6.235 | 6.390 | 443,534 | -0.02(-0.31%) |
Apr 17, 2017 | 6.320 | 6.430 | 6.296 | 6.410 | 356,396 | +0.09(+1.42%) |
Apr 13, 2017 | 6.100 | 6.400 | 6.090 | 6.320 | 524,412 | +0.21(+3.44%) |
Apr 12, 2017 | 6.200 | 6.250 | 6.100 | 6.110 | 531,520 | -0.14(-2.24%) |
Apr 11, 2017 | 6.320 | 6.400 | 6.150 | 6.250 | 707,192 | -0.09(-1.42%) |
Apr 10, 2017 | 6.220 | 6.450 | 6.153 | 6.340 | 515,337 | +0.14(+2.26%) |
Apr 07, 2017 | 6.160 | 6.240 | 6.090 | 6.200 | 586,040 | +0.04(+0.65%) |
Apr 06, 2017 | 6.220 | 6.300 | 6.050 | 6.160 | 778,741 | -0.03(-0.48%) |
Apr 05, 2017 | 6.510 | 6.520 | 6.140 | 6.190 | 909,723 | -0.30(-4.62%) |
Apr 04, 2017 | 6.380 | 6.539 | 6.340 | 6.490 | 549,881 | +0.11(+1.72%) |
Apr 03, 2017 | 6.490 | 6.630 | 6.370 | 6.380 | 546,126 | -0.12(-1.85%) |
Mar 31, 2017 | 6.540 | 6.580 | 6.360 | 6.500 | 580,939 | -0.03(-0.46%) |
Mar 30, 2017 | 6.600 | 6.600 | 6.420 | 6.530 | 638,640 | -0.05(-0.76%) |
Mar 29, 2017 | 6.580 | 6.650 | 6.470 | 6.580 | 667,363 | +0.01(+0.15%) |
Mar 28, 2017 | 6.690 | 6.750 | 6.530 | 6.570 | 470,654 | -0.12(-1.79%) |
Mar 27, 2017 | 6.550 | 6.750 | 6.520 | 6.690 | 502,461 | +0.08(+1.21%) |
Mar 24, 2017 | 6.550 | 6.675 | 6.540 | 6.610 | 521,322 | +0.07(+0.99%) |
Mar 23, 2017 | 6.380 | 6.740 | 6.259 | 6.545 | 1,063,470 | +0.12(+1.95%) |
Mar 22, 2017 | 6.420 | 6.490 | 6.340 | 6.420 | 593,009 | +0.00(+0.00%) |
Mar 21, 2017 | 6.530 | 6.590 | 6.270 | 6.420 | 1,056,041 | -0.09(-1.38%) |
Mar 20, 2017 | 6.560 | 6.590 | 6.380 | 6.510 | 765,993 | -0.06(-0.91%) |
Mar 17, 2017 | 6.510 | 6.660 | 6.450 | 6.570 | 2,827,279 | -0.05(-0.76%) |
Mar 16, 2017 | 6.420 | 6.670 | 6.375 | 6.620 | 1,226,499 | +0.21(+3.28%) |
Mar 15, 2017 | 6.210 | 6.530 | 6.210 | 6.410 | 1,006,195 | +0.20(+3.22%) |
Mar 14, 2017 | 6.490 | 6.630 | 6.205 | 6.210 | 919,358 | -0.32(-4.90%) |
Mar 13, 2017 | 6.370 | 6.670 | 6.300 | 6.530 | 942,076 | +0.16(+2.51%) |
Mar 10, 2017 | 6.140 | 6.370 | 6.140 | 6.370 | 787,993 | +0.31(+5.12%) |
Mar 09, 2017 | 6.000 | 6.320 | 5.680 | 6.060 | 1,257,276 | -0.22(-3.50%) |
Mar 08, 2017 | 6.320 | 6.470 | 6.250 | 6.280 | 1,021,802 | -0.03(-0.48%) |
Mar 07, 2017 | 6.380 | 6.480 | 6.220 | 6.310 | 768,778 | -0.11(-1.71%) |
Mar 06, 2017 | 6.410 | 6.560 | 6.280 | 6.420 | 933,149 | +0.01(+0.16%) |
Mar 03, 2017 | 6.430 | 6.600 | 6.324 | 6.410 | 970,572 | -0.05(-0.77%) |
Mar 02, 2017 | 6.730 | 6.920 | 6.430 | 6.460 | 1,410,392 | -0.27(-4.01%) |
Mar 01, 2017 | 6.550 | 6.800 | 6.500 | 6.730 | 1,621,890 | +0.33(+5.16%) |
Feb 28, 2017 | 6.300 | 6.430 | 6.170 | 6.400 | 1,098,486 | +0.14(+2.15%) |
Feb 27, 2017 | 5.830 | 6.290 | 5.810 | 6.265 | 1,017,412 | +0.46(+8.02%) |
Feb 24, 2017 | 5.860 | 5.930 | 5.770 | 5.800 | 473,171 | -0.09(-1.53%) |
Feb 23, 2017 | 5.780 | 5.920 | 5.731 | 5.890 | 603,462 | +0.14(+2.43%) |
Feb 22, 2017 | 5.840 | 5.950 | 5.740 | 5.750 | 524,669 | -0.09(-1.54%) |
Feb 21, 2017 | 5.960 | 6.030 | 5.810 | 5.840 | 719,020 | -0.07(-1.18%) |
Feb 17, 2017 | 5.910 | 5.910 | 5.910 | 0 | -0.11(-1.83%) | |
Feb 16, 2017 | 5.970 | 6.040 | 5.830 | 6.020 | 787,616 | +0.08(+1.35%) |
Feb 15, 2017 | 5.945 | 5.690 | 5.940 | 674,210 | +0.21(+3.66%) | |
Feb 14, 2017 | 5.450 | 5.840 | 5.450 | 5.730 | 680,867 | +0.29(+5.33%) |
Feb 13, 2017 | 5.510 | 5.750 | 5.425 | 5.440 | 690,654 | -0.04(-0.73%) |
Feb 10, 2017 | 5.250 | 5.720 | 5.140 | 5.480 | 1,027,868 | +0.36(+7.03%) |
Feb 09, 2017 | 5.000 | 5.240 | 5.000 | 5.120 | 501,343 | +0.13(+2.71%) |
Feb 08, 2017 | 4.930 | 5.025 | 4.860 | 4.985 | 461,817 | +0.03(+0.50%) |
Feb 07, 2017 | 5.100 | 5.100 | 4.900 | 4.960 | 535,210 | -0.15(-2.94%) |
Feb 06, 2017 | 5.040 | 5.182 | 5.020 | 5.110 | 513,261 | +0.06(+1.19%) |
Feb 03, 2017 | 5.140 | 5.150 | 4.995 | 5.050 | 599,527 | -0.04(-0.79%) |
Feb 02, 2017 | 4.730 | 5.110 | 4.660 | 5.090 | 980,910 | +0.35(+7.38%) |
Feb 01, 2017 | 4.680 | 4.915 | 4.670 | 4.740 | 850,751 | +0.08(+1.72%) |
Jan 31, 2017 | 4.450 | 4.685 | 4.310 | 4.660 | 568,862 | +0.17(+3.79%) |
Jan 30, 2017 | 4.530 | 4.540 | 4.410 | 4.490 | 463,937 | -0.08(-1.75%) |
Jan 27, 2017 | 4.580 | 4.610 | 4.500 | 4.570 | 351,352 | -0.01(-0.22%) |
Jan 26, 2017 | 4.650 | 4.690 | 4.550 | 4.580 | 267,297 | -0.05(-1.08%) |
Jan 25, 2017 | 4.700 | 4.750 | 4.580 | 4.630 | 245,559 | -0.01(-0.32%) |
Jan 24, 2017 | 4.570 | 4.650 | 4.400 | 4.645 | 452,590 | +0.07(+1.64%) |
Jan 23, 2017 | 4.580 | 4.590 | 4.480 | 4.570 | 318,296 | -0.02(-0.54%) |
Jan 20, 2017 | 4.600 | 4.643 | 4.530 | 4.595 | 419,042 | -0.00(-0.11%) |
Jan 19, 2017 | 4.610 | 4.620 | 4.510 | 4.600 | 331,954 | -0.01(-0.22%) |
Jan 18, 2017 | 4.550 | 4.620 | 4.480 | 4.610 | 282,513 | +0.06(+1.32%) |
Jan 17, 2017 | 4.620 | 4.620 | 4.460 | 4.550 | 467,360 | -0.10(-2.15%) |
Jan 13, 2017 | 4.650 | 4.650 | 4.650 | 0 | +0.09(+1.97%) | |
Jan 12, 2017 | 4.540 | 4.620 | 4.420 | 4.560 | 438,560 | +0.01(+0.22%) |
Jan 11, 2017 | 4.640 | 4.690 | 4.460 | 4.550 | 833,155 | -0.09(-1.94%) |
Jan 10, 2017 | 4.720 | 4.800 | 4.590 | 4.640 | 489,752 | -0.05(-1.07%) |
Jan 09, 2017 | 4.840 | 4.870 | 4.670 | 4.690 | 452,043 | -0.12(-2.49%) |
Jan 06, 2017 | 4.800 | 4.830 | 4.720 | 4.810 | 489,954 | +0.01(+0.21%) |
Jan 05, 2017 | 4.750 | 4.880 | 4.640 | 4.800 | 460,540 | +0.06(+1.27%) |
Jan 04, 2017 | 4.480 | 4.750 | 4.370 | 4.740 | 526,871 | +0.28(+6.28%) |
Jan 03, 2017 | 4.470 | 4.580 | 4.280 | 4.460 | 506,797 | +0.03(+0.68%) |
Dec 30, 2016 | 4.430 | 4.430 | 4.430 | 0 | -0.02(-0.45%) | |
Dec 29, 2016 | 4.500 | 4.580 | 4.355 | 4.450 | 304,849 | -0.04(-1.00%) |
Dec 28, 2016 | 4.580 | 4.590 | 4.420 | 4.495 | 430,265 | -0.05(-1.21%) |
Dec 27, 2016 | 4.660 | 4.730 | 4.520 | 4.550 | 464,922 | -0.07(-1.52%) |
Dec 23, 2016 | 4.620 | 4.620 | 4.620 | 0 | +0.30(+6.94%) | |
Dec 22, 2016 | 4.380 | 4.390 | 4.210 | 4.320 | 497,884 | -0.02(-0.46%) |
Dec 21, 2016 | 4.600 | 4.642 | 4.340 | 4.340 | 398,150 | -0.28(-6.06%) |
Dec 20, 2016 | 4.700 | 4.750 | 4.510 | 4.620 | 695,139 | -0.06(-1.28%) |
Dec 19, 2016 | 4.650 | 4.865 | 4.650 | 4.680 | 867,617 | +0.05(+1.08%) |
Dec 16, 2016 | 4.610 | 4.690 | 4.500 | 4.630 | 2,630,352 | +0.06(+1.31%) |
Dec 15, 2016 | 4.340 | 4.595 | 4.250 | 4.570 | 675,402 | +0.26(+6.03%) |
Dec 14, 2016 | 4.400 | 4.476 | 4.210 | 4.310 | 649,636 | -0.11(-2.49%) |
Dec 13, 2016 | 4.450 | 4.560 | 4.340 | 4.420 | 797,048 | -0.02(-0.45%) |
Dec 12, 2016 | 4.420 | 4.460 | 4.230 | 4.440 | 755,717 | +0.00(+0.00%) |
Dec 09, 2016 | 4.230 | 4.560 | 4.170 | 4.440 | 971,469 | +0.28(+6.73%) |
Dec 08, 2016 | 4.050 | 4.180 | 3.950 | 4.160 | 1,002,846 | +0.02(+0.48%) |
Dec 07, 2016 | 4.140 | 4.285 | 3.885 | 4.140 | 1,579,811 | -0.09(-2.13%) |
Dec 06, 2016 | 3.970 | 4.280 | 3.930 | 4.230 | 800,490 | +0.20(+4.96%) |
Dec 05, 2016 | 4.000 | 4.200 | 3.940 | 4.030 | 824,304 | +0.03(+0.75%) |
Dec 02, 2016 | 4.080 | 4.110 | 3.910 | 4.000 | 477,461 | -0.10(-2.44%) |
Dec 01, 2016 | 3.900 | 4.140 | 3.860 | 4.100 | 2,098,554 | +0.19(+4.86%) |
Nov 30, 2016 | 4.000 | 4.080 | 3.850 | 3.910 | 754,555 | -0.08(-2.01%) |
Nov 29, 2016 | 4.100 | 4.155 | 3.975 | 3.990 | 542,723 | -0.11(-2.68%) |
Nov 28, 2016 | 4.320 | 4.320 | 4.070 | 4.100 | 670,642 | -0.23(-5.31%) |
Nov 25, 2016 | 4.370 | 4.370 | 4.280 | 4.330 | 217,796 | -0.05(-1.14%) |
Nov 23, 2016 | 4.380 | 4.380 | 4.380 | 0 | +0.08(+1.86%) | |
Nov 22, 2016 | 4.530 | 4.630 | 4.290 | 4.300 | 712,663 | -0.22(-4.87%) |
Nov 21, 2016 | 4.270 | 4.530 | 4.220 | 4.520 | 543,199 | +0.25(+5.85%) |
Nov 18, 2016 | 4.250 | 4.325 | 4.190 | 4.270 | 611,120 | +0.00(+0.00%) |
Nov 17, 2016 | 4.360 | 4.410 | 4.250 | 4.270 | 523,236 | +0.00(+0.00%) |
Nov 16, 2016 | 4.400 | 4.430 | 4.260 | 4.270 | 681,716 | -0.13(-2.95%) |
Nov 15, 2016 | 4.780 | 4.780 | 4.370 | 4.400 | 1,093,750 | -0.39(-8.14%) |
Nov 14, 2016 | 4.680 | 4.800 | 4.400 | 4.790 | 1,238,377 | +0.29(+6.44%) |
Nov 11, 2016 | 4.250 | 4.530 | 4.140 | 4.500 | 1,248,988 | +0.29(+6.89%) |
Nov 10, 2016 | 4.290 | 4.320 | 4.140 | 4.210 | 1,008,456 | +0.03(+0.72%) |
Nov 09, 2016 | 3.730 | 4.180 | 3.730 | 4.180 | 1,593,002 | +0.57(+15.79%) |
Nov 08, 2016 | 3.600 | 3.670 | 3.460 | 3.610 | 537,287 | -0.02(-0.55%) |
Nov 07, 2016 | 3.600 | 3.665 | 3.520 | 3.630 | 1,025,859 | +0.11(+3.12%) |
Nov 04, 2016 | 3.350 | 3.605 | 3.335 | 3.520 | 2,015,627 | +0.30(+9.32%) |
Nov 03, 2016 | 3.510 | 3.520 | 3.210 | 3.220 | 1,123,627 | -0.27(-7.74%) |
Nov 02, 2016 | 3.550 | 3.630 | 3.480 | 3.490 | 460,958 | -0.09(-2.51%) |
Nov 01, 2016 | 3.550 | 3.600 | 3.425 | 3.580 | 1,306,851 | +0.04(+1.13%) |
Oct 31, 2016 | 3.670 | 3.700 | 3.500 | 3.540 | 696,674 | -0.13(-3.54%) |
Oct 28, 2016 | 3.760 | 3.800 | 3.550 | 3.670 | 564,976 | -0.10(-2.65%) |
Oct 27, 2016 | 3.770 | 3.865 | 3.725 | 3.770 | 533,510 | +0.02(+0.53%) |
Oct 26, 2016 | 3.650 | 3.760 | 3.610 | 3.750 | 678,470 | +0.09(+2.46%) |
Oct 25, 2016 | 3.840 | 3.870 | 3.660 | 3.660 | 675,489 | -0.17(-4.44%) |
Oct 24, 2016 | 3.960 | 3.980 | 3.810 | 3.830 | 506,861 | -0.11(-2.79%) |
Oct 21, 2016 | 3.950 | 4.000 | 3.920 | 3.940 | 363,144 | -0.04(-1.01%) |
Oct 20, 2016 | 3.930 | 4.005 | 3.930 | 3.980 | 494,729 | +0.03(+0.76%) |
Oct 19, 2016 | 4.020 | 4.050 | 3.900 | 3.950 | 719,188 | -0.07(-1.74%) |
Oct 18, 2016 | 4.060 | 4.110 | 3.990 | 4.020 | 579,498 | +0.03(+0.75%) |
Oct 17, 2016 | 3.950 | 4.080 | 3.920 | 3.990 | 873,350 | +0.04(+1.01%) |
Oct 14, 2016 | 4.290 | 4.290 | 3.940 | 3.950 | 989,284 | -0.29(-6.84%) |
Oct 13, 2016 | 4.300 | 4.380 | 4.220 | 4.240 | 676,786 | -0.08(-1.85%) |
Oct 12, 2016 | 4.510 | 4.560 | 4.300 | 4.320 | 619,869 | -0.20(-4.42%) |
Oct 11, 2016 | 4.670 | 4.710 | 4.500 | 4.520 | 457,024 | -0.18(-3.83%) |
Oct 10, 2016 | 4.640 | 4.730 | 4.640 | 4.700 | 388,750 | +0.11(+2.40%) |
Oct 07, 2016 | 4.530 | 4.640 | 4.530 | 4.590 | 371,294 | +0.05(+1.10%) |
Oct 06, 2016 | 4.590 | 4.645 | 4.493 | 4.540 | 564,383 | -0.08(-1.73%) |
Oct 05, 2016 | 4.550 | 4.710 | 4.520 | 4.620 | 507,136 | +0.07(+1.54%) |
Oct 04, 2016 | 4.640 | 4.680 | 4.530 | 4.550 | 769,583 | -0.11(-2.36%) |
Oct 03, 2016 | 4.620 | 4.690 | 4.590 | 4.660 | 681,389 | -0.01(-0.21%) |
Sep 30, 2016 | 4.600 | 4.710 | 4.550 | 4.670 | 447,243 | +0.09(+1.97%) |
Sep 29, 2016 | 4.740 | 4.740 | 4.570 | 4.580 | 726,049 | -0.15(-3.17%) |
Sep 28, 2016 | 4.770 | 4.810 | 4.640 | 4.730 | 628,974 | -0.01(-0.21%) |
Sep 27, 2016 | 4.660 | 4.740 | 4.600 | 4.740 | 519,154 | +0.08(+1.72%) |
Sep 26, 2016 | 4.720 | 4.790 | 4.650 | 4.660 | 610,494 | -0.06(-1.27%) |
Sep 23, 2016 | 4.820 | 4.890 | 4.670 | 4.720 | 676,146 | -0.09(-1.87%) |
Sep 22, 2016 | 4.470 | 4.860 | 4.470 | 4.810 | 1,353,567 | +0.34(+7.61%) |
Sep 21, 2016 | 4.600 | 4.620 | 4.350 | 4.470 | 1,797,670 | -0.15(-3.25%) |
Sep 20, 2016 | 4.740 | 4.750 | 4.600 | 4.620 | 740,963 | -0.10(-2.12%) |
Sep 19, 2016 | 4.810 | 4.950 | 4.700 | 4.720 | 785,247 | -0.10(-2.07%) |
Sep 16, 2016 | 4.840 | 5.010 | 4.750 | 4.820 | 2,378,454 | -0.03(-0.62%) |
Sep 15, 2016 | 4.950 | 5.040 | 4.600 | 4.850 | 1,241,008 | -0.19(-3.77%) |
Sep 14, 2016 | 5.480 | 5.550 | 4.690 | 5.040 | 2,369,684 | -0.45(-8.20%) |
Sep 13, 2016 | 5.690 | 5.690 | 5.390 | 5.490 | 893,668 | -0.20(-3.51%) |
Sep 12, 2016 | 5.330 | 5.720 | 5.311 | 5.690 | 931,517 | +0.31(+5.76%) |
Sep 09, 2016 | 5.450 | 5.530 | 5.380 | 5.380 | 748,793 | -0.10(-1.82%) |
Sep 08, 2016 | 5.400 | 5.510 | 5.370 | 5.480 | 601,541 | +0.10(+1.86%) |
Sep 07, 2016 | 5.300 | 5.405 | 5.260 | 5.380 | 630,837 | +0.09(+1.70%) |
Sep 06, 2016 | 5.280 | 5.320 | 5.200 | 5.290 | 837,702 | +0.05(+0.95%) |
Sep 02, 2016 | 5.310 | 5.240 | 5.240 | 5.240 | 1,104,700 | -0.05(-0.95%) |