Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.376 | 6.376 | 6.210 | 6.293 | 508,171 | -0.04(-0.65%) |
Sep 28, 2017 | 6.293 | 6.376 | 6.210 | 6.334 | 811,327 | +0.04(+0.66%) |
Sep 27, 2017 | 6.376 | 6.417 | 6.169 | 6.293 | 943,743 | -0.08(-1.30%) |
Sep 26, 2017 | 6.417 | 6.417 | 6.293 | 6.376 | 1,085,149 | -0.04(-0.65%) |
Sep 25, 2017 | 5.962 | 6.459 | 5.962 | 6.417 | 2,337,065 | +0.41(+6.90%) |
Sep 22, 2017 | 5.796 | 6.086 | 5.796 | 6.003 | 859,283 | +0.21(+3.57%) |
Sep 21, 2017 | 5.879 | 5.962 | 5.796 | 5.796 | 951,853 | -0.08(-1.41%) |
Sep 20, 2017 | 5.838 | 5.962 | 5.796 | 5.879 | 1,254,589 | +0.04(+0.71%) |
Sep 19, 2017 | 5.920 | 5.962 | 5.838 | 5.838 | 614,596 | -0.04(-0.70%) |
Sep 18, 2017 | 5.962 | 6.045 | 5.879 | 5.879 | 1,221,779 | -0.04(-0.70%) |
Sep 15, 2017 | 5.879 | 5.962 | 5.755 | 5.920 | 1,537,897 | +0.08(+1.42%) |
Sep 14, 2017 | 5.920 | 5.920 | 5.796 | 5.838 | 1,170,012 | -0.08(-1.40%) |
Sep 13, 2017 | 5.838 | 6.003 | 5.826 | 5.920 | 1,235,118 | +0.08(+1.42%) |
Sep 12, 2017 | 5.879 | 6.003 | 5.776 | 5.838 | 1,423,648 | +0.00(+0.00%) |
Sep 11, 2017 | 5.796 | 5.879 | 5.672 | 5.838 | 2,047,559 | +0.08(+1.44%) |
Sep 08, 2017 | 5.838 | 6.003 | 5.672 | 5.755 | 2,134,390 | -0.12(-2.11%) |
Sep 07, 2017 | 5.755 | 6.210 | 5.486 | 5.879 | 4,459,958 | -0.62(-9.55%) |
Sep 06, 2017 | 6.210 | 6.583 | 6.210 | 6.500 | 1,466,612 | +0.33(+5.37%) |
Sep 05, 2017 | 6.210 | 6.334 | 6.045 | 6.169 | 1,103,301 | -0.04(-0.67%) |
Sep 01, 2017 | 6.376 | 6.417 | 6.210 | 6.210 | 1,118,883 | -0.21(-3.23%) |
Aug 31, 2017 | 6.169 | 6.417 | 6.086 | 6.417 | 2,226,810 | +0.41(+6.90%) |
Aug 30, 2017 | 6.293 | 6.350 | 5.983 | 6.003 | 1,146,834 | -0.33(-5.23%) |
Aug 29, 2017 | 6.252 | 6.376 | 6.169 | 6.334 | 971,108 | +0.00(+0.00%) |
Aug 28, 2017 | 6.376 | 6.459 | 6.293 | 6.334 | 1,094,712 | -0.04(-0.65%) |
Aug 25, 2017 | 6.334 | 6.500 | 6.293 | 6.376 | 592,522 | +0.04(+0.65%) |
Aug 24, 2017 | 6.252 | 6.521 | 6.252 | 6.334 | 986,194 | +0.08(+1.32%) |
Aug 23, 2017 | 6.127 | 6.334 | 6.127 | 6.252 | 834,627 | +0.08(+1.34%) |
Aug 22, 2017 | 6.127 | 6.252 | 6.086 | 6.169 | 790,262 | +0.08(+1.36%) |
Aug 21, 2017 | 6.127 | 6.169 | 6.003 | 6.086 | 693,423 | +0.00(+0.00%) |
Aug 18, 2017 | 6.169 | 6.334 | 6.045 | 6.086 | 1,665,628 | -0.12(-2.00%) |
Aug 17, 2017 | 6.127 | 6.293 | 6.003 | 6.210 | 2,108,615 | +0.00(+0.00%) |
Aug 16, 2017 | 6.086 | 6.252 | 6.003 | 6.210 | 1,557,013 | +0.17(+2.74%) |
Aug 15, 2017 | 6.086 | 6.127 | 5.879 | 6.045 | 1,493,205 | -0.04(-0.68%) |
Aug 14, 2017 | 5.879 | 6.127 | 5.879 | 6.086 | 1,221,144 | +0.25(+4.26%) |
Aug 11, 2017 | 5.879 | 5.961 | 5.713 | 5.838 | 1,072,543 | -0.08(-1.40%) |
Aug 10, 2017 | 6.045 | 6.086 | 5.879 | 5.920 | 1,323,386 | -0.17(-2.72%) |
Aug 09, 2017 | 6.169 | 6.293 | 6.045 | 6.086 | 1,113,237 | -0.21(-3.29%) |
Aug 08, 2017 | 6.293 | 6.417 | 6.169 | 6.293 | 2,304,764 | +0.00(+0.00%) |
Aug 07, 2017 | 6.500 | 6.535 | 6.272 | 6.293 | 1,178,417 | -0.21(-3.18%) |
Aug 04, 2017 | 6.583 | 6.624 | 6.417 | 6.500 | 968,770 | -0.04(-0.63%) |
Aug 03, 2017 | 6.334 | 6.624 | 6.334 | 6.541 | 2,064,543 | +0.21(+3.27%) |
Aug 02, 2017 | 6.541 | 6.583 | 6.231 | 6.334 | 1,067,455 | -0.25(-3.77%) |
Aug 01, 2017 | 6.748 | 6.790 | 6.459 | 6.583 | 1,178,165 | -0.17(-2.45%) |
Jul 31, 2017 | 6.790 | 6.873 | 6.583 | 6.748 | 1,282,898 | -0.04(-0.61%) |
Jul 28, 2017 | 6.707 | 6.873 | 6.624 | 6.790 | 1,974,021 | +0.04(+0.61%) |
Jul 27, 2017 | 6.624 | 6.748 | 6.583 | 6.748 | 1,342,419 | +0.12(+1.88%) |
Jul 26, 2017 | 6.914 | 6.965 | 6.583 | 6.624 | 2,081,891 | -0.25(-3.61%) |
Jul 25, 2017 | 6.376 | 6.955 | 6.334 | 6.873 | 5,240,481 | +0.99(+16.90%) |
Jul 24, 2017 | 5.920 | 5.941 | 5.672 | 5.879 | 2,004,123 | -0.04(-0.70%) |
Jul 21, 2017 | 6.210 | 6.210 | 5.858 | 5.920 | 1,715,640 | -0.25(-4.03%) |
Jul 20, 2017 | 6.169 | 6.376 | 6.127 | 6.169 | 1,377,386 | +0.00(+0.00%) |
Jul 19, 2017 | 6.086 | 6.252 | 6.045 | 6.169 | 6,436,441 | +0.12(+2.05%) |
Jul 18, 2017 | 6.127 | 6.210 | 6.003 | 6.045 | 2,390,297 | -0.08(-1.35%) |
Jul 17, 2017 | 6.086 | 6.334 | 6.045 | 6.127 | 1,787,653 | +0.00(+0.00%) |
Jul 14, 2017 | 6.127 | 6.210 | 6.024 | 6.127 | 2,047,130 | +0.04(+0.68%) |
Jul 13, 2017 | 5.920 | 6.210 | 5.920 | 6.086 | 903,738 | +0.21(+3.52%) |
Jul 12, 2017 | 6.086 | 6.210 | 5.879 | 5.879 | 1,032,875 | -0.17(-2.74%) |
Jul 11, 2017 | 5.879 | 6.086 | 5.796 | 6.045 | 1,176,317 | +0.12(+2.10%) |
Jul 10, 2017 | 6.169 | 6.169 | 5.755 | 5.920 | 1,391,845 | -0.25(-4.03%) |
Jul 07, 2017 | 6.045 | 6.252 | 5.970 | 6.169 | 1,031,631 | +0.12(+2.05%) |
Jul 06, 2017 | 6.210 | 6.252 | 6.045 | 6.045 | 1,125,469 | -0.25(-3.95%) |
Jul 05, 2017 | 6.127 | 6.355 | 6.107 | 6.293 | 1,672,467 | +0.21(+3.40%) |
Jul 03, 2017 | 6.208 | 6.289 | 6.045 | 6.086 | 1,458,648 | -0.08(-1.32%) |
Jun 30, 2017 | 6.045 | 6.208 | 6.005 | 6.167 | 2,105,856 | +0.08(+1.33%) |
Jun 29, 2017 | 6.086 | 6.208 | 5.924 | 6.086 | 2,107,713 | +0.00(+0.00%) |
Jun 28, 2017 | 6.167 | 6.235 | 6.005 | 6.086 | 1,967,933 | -0.04(-0.66%) |
Jun 27, 2017 | 6.045 | 6.208 | 6.045 | 6.127 | 1,867,739 | +0.04(+0.67%) |
Jun 26, 2017 | 6.127 | 6.167 | 5.883 | 6.086 | 2,583,963 | -0.04(-0.66%) |
Jun 23, 2017 | 5.680 | 6.329 | 5.680 | 6.127 | 6,130,062 | +0.45(+7.86%) |
Jun 22, 2017 | 5.721 | 5.802 | 5.538 | 5.680 | 3,899,242 | +0.41(+7.69%) |
Jun 21, 2017 | 5.275 | 5.315 | 5.072 | 5.275 | 2,049,849 | +0.00(+0.00%) |
Jun 20, 2017 | 5.477 | 5.559 | 5.234 | 5.275 | 1,280,565 | -0.28(-5.11%) |
Jun 19, 2017 | 5.518 | 5.680 | 5.437 | 5.559 | 919,083 | +0.04(+0.74%) |
Jun 16, 2017 | 5.396 | 5.518 | 5.335 | 5.518 | 1,363,677 | +0.08(+1.49%) |
Jun 15, 2017 | 5.559 | 5.680 | 5.396 | 5.437 | 891,697 | -0.16(-2.90%) |
Jun 14, 2017 | 5.721 | 5.721 | 5.518 | 5.599 | 798,122 | -0.12(-2.13%) |
Jun 13, 2017 | 5.843 | 5.843 | 5.640 | 5.721 | 788,978 | -0.08(-1.40%) |
Jun 12, 2017 | 5.680 | 5.924 | 5.680 | 5.802 | 1,346,153 | +0.08(+1.42%) |
Jun 09, 2017 | 5.437 | 5.761 | 5.356 | 5.721 | 1,691,583 | +0.32(+6.02%) |
Jun 08, 2017 | 5.396 | 5.559 | 5.356 | 5.396 | 910,688 | -0.04(-0.75%) |
Jun 07, 2017 | 5.477 | 5.559 | 5.396 | 5.437 | 707,372 | -0.04(-0.74%) |
Jun 06, 2017 | 5.518 | 5.599 | 5.437 | 5.477 | 1,359,173 | -0.08(-1.46%) |
Jun 05, 2017 | 5.680 | 5.721 | 5.559 | 5.559 | 693,560 | -0.12(-2.14%) |
Jun 02, 2017 | 5.680 | 5.843 | 5.680 | 5.680 | 603,181 | +0.00(+0.00%) |
Jun 01, 2017 | 5.437 | 5.843 | 5.396 | 5.680 | 1,006,046 | +0.24(+4.48%) |
May 31, 2017 | 5.518 | 5.518 | 5.234 | 5.437 | 1,323,975 | -0.08(-1.47%) |
May 30, 2017 | 5.559 | 5.599 | 5.437 | 5.518 | 698,504 | +0.00(+0.00%) |
May 26, 2017 | 5.518 | 5.640 | 5.437 | 5.518 | 642,316 | -0.04(-0.73%) |
May 25, 2017 | 5.518 | 5.701 | 5.417 | 5.559 | 844,981 | +0.12(+2.24%) |
May 24, 2017 | 5.559 | 5.599 | 5.315 | 5.437 | 1,143,472 | -0.12(-2.19%) |
May 23, 2017 | 5.761 | 5.802 | 5.559 | 5.559 | 965,787 | -0.16(-2.84%) |
May 22, 2017 | 5.640 | 5.721 | 5.599 | 5.721 | 1,500,354 | +0.08(+1.44%) |
May 19, 2017 | 5.640 | 5.721 | 5.599 | 5.640 | 1,001,016 | -0.04(-0.71%) |
May 18, 2017 | 5.964 | 6.086 | 5.640 | 5.680 | 1,599,814 | -0.32(-5.41%) |
May 17, 2017 | 6.248 | 6.208 | 5.964 | 6.005 | 1,283,500 | -0.24(-3.90%) |
May 16, 2017 | 6.411 | 6.411 | 6.045 | 6.248 | 1,711,142 | -0.12(-1.91%) |
May 15, 2017 | 6.492 | 6.553 | 6.309 | 6.370 | 788,519 | -0.08(-1.26%) |
May 12, 2017 | 6.573 | 6.573 | 6.411 | 6.451 | 806,408 | -0.16(-2.45%) |
May 11, 2017 | 6.695 | 6.776 | 6.451 | 6.614 | 1,029,254 | -0.12(-1.81%) |
May 10, 2017 | 6.735 | 6.898 | 6.695 | 6.735 | 806,519 | -0.08(-1.19%) |
May 09, 2017 | 6.776 | 6.877 | 6.735 | 6.816 | 650,941 | +0.00(+0.00%) |
May 08, 2017 | 6.938 | 7.019 | 6.816 | 6.816 | 862,996 | -0.08(-1.18%) |
May 05, 2017 | 6.857 | 6.979 | 6.695 | 6.898 | 804,188 | +0.08(+1.19%) |
May 04, 2017 | 6.898 | 6.979 | 6.654 | 6.816 | 930,375 | -0.08(-1.18%) |
May 03, 2017 | 6.979 | 7.060 | 6.857 | 6.898 | 1,044,700 | -0.08(-1.16%) |
May 02, 2017 | 6.816 | 7.019 | 6.816 | 6.979 | 1,242,120 | +0.16(+2.38%) |
May 01, 2017 | 7.019 | 7.040 | 6.816 | 6.816 | 1,047,329 | -0.12(-1.75%) |
Apr 28, 2017 | 7.141 | 7.182 | 6.898 | 6.938 | 1,496,815 | -0.20(-2.84%) |
Apr 27, 2017 | 7.222 | 7.303 | 7.100 | 7.141 | 744,416 | -0.08(-1.12%) |
Apr 26, 2017 | 7.182 | 7.344 | 7.100 | 7.222 | 1,446,867 | +0.08(+1.14%) |
Apr 25, 2017 | 7.141 | 7.222 | 7.060 | 7.141 | 1,284,357 | +0.04(+0.57%) |
Apr 24, 2017 | 7.182 | 7.222 | 7.032 | 7.100 | 1,265,287 | +0.00(+0.00%) |
Apr 21, 2017 | 7.222 | 7.242 | 7.060 | 7.100 | 1,100,058 | -0.16(-2.23%) |
Apr 20, 2017 | 7.141 | 7.344 | 7.141 | 7.263 | 1,897,386 | +0.16(+2.29%) |
Apr 19, 2017 | 7.141 | 7.303 | 6.979 | 7.100 | 4,268,957 | -0.49(-6.42%) |
Apr 18, 2017 | 7.506 | 7.668 | 7.425 | 7.587 | 576,055 | +0.08(+1.08%) |
Apr 17, 2017 | 7.466 | 7.547 | 7.344 | 7.506 | 486,556 | +0.08(+1.09%) |
Apr 13, 2017 | 7.587 | 7.648 | 7.384 | 7.425 | 635,089 | -0.16(-2.14%) |
Apr 12, 2017 | 7.466 | 7.628 | 7.466 | 7.587 | 933,056 | +0.00(+0.00%) |
Apr 11, 2017 | 7.466 | 7.668 | 7.384 | 7.587 | 1,012,979 | +0.04(+0.54%) |
Apr 10, 2017 | 7.222 | 7.547 | 7.222 | 7.547 | 1,095,242 | +0.24(+3.33%) |
Apr 07, 2017 | 7.222 | 7.303 | 7.100 | 7.303 | 1,622,802 | +0.08(+1.12%) |
Apr 06, 2017 | 7.222 | 7.384 | 7.141 | 7.222 | 932,668 | +0.04(+0.56%) |
Apr 05, 2017 | 7.222 | 7.344 | 6.979 | 7.182 | 1,462,083 | -0.04(-0.56%) |
Apr 04, 2017 | 7.222 | 7.302 | 7.142 | 7.222 | 765,284 | -0.08(-1.09%) |
Apr 03, 2017 | 7.382 | 7.382 | 7.182 | 7.302 | 1,066,444 | -0.08(-1.08%) |
Mar 31, 2017 | 7.302 | 7.382 | 7.222 | 7.382 | 886,701 | +0.04(+0.54%) |
Mar 30, 2017 | 7.262 | 7.382 | 7.142 | 7.342 | 671,094 | +0.08(+1.10%) |
Mar 29, 2017 | 7.102 | 7.422 | 7.102 | 7.262 | 763,107 | +0.20(+2.82%) |
Mar 28, 2017 | 6.903 | 7.102 | 6.823 | 7.063 | 784,430 | +0.12(+1.72%) |
Mar 27, 2017 | 6.855 | 7.063 | 6.823 | 6.943 | 825,312 | +0.08(+1.16%) |
Mar 24, 2017 | 7.023 | 7.102 | 6.783 | 6.863 | 851,206 | -0.16(-2.27%) |
Mar 23, 2017 | 7.023 | 7.142 | 6.903 | 7.023 | 910,139 | +0.00(+0.00%) |
Mar 22, 2017 | 7.063 | 7.102 | 6.863 | 7.023 | 645,666 | +0.00(+0.00%) |
Mar 21, 2017 | 7.382 | 7.382 | 6.903 | 7.023 | 976,358 | -0.24(-3.30%) |
Mar 20, 2017 | 7.462 | 7.501 | 7.262 | 7.262 | 606,256 | -0.24(-3.19%) |
Mar 17, 2017 | 7.342 | 7.541 | 7.222 | 7.501 | 2,095,227 | +0.20(+2.73%) |
Mar 16, 2017 | 7.063 | 7.781 | 7.063 | 7.302 | 3,438,372 | +0.44(+6.40%) |
Mar 15, 2017 | 6.943 | 7.043 | 6.823 | 6.863 | 823,168 | -0.04(-0.58%) |
Mar 14, 2017 | 7.023 | 7.102 | 6.863 | 6.903 | 631,655 | -0.12(-1.70%) |
Mar 13, 2017 | 6.863 | 7.063 | 6.823 | 7.023 | 1,361,400 | +0.16(+2.33%) |
Mar 10, 2017 | 6.783 | 7.063 | 6.743 | 6.863 | 1,081,286 | +0.08(+1.18%) |
Mar 09, 2017 | 7.222 | 7.262 | 6.743 | 6.783 | 1,429,581 | -0.40(-5.56%) |
Mar 08, 2017 | 7.102 | 7.302 | 7.063 | 7.182 | 1,002,113 | +0.08(+1.12%) |
Mar 07, 2017 | 7.142 | 7.242 | 7.063 | 7.102 | 1,171,494 | -0.08(-1.11%) |
Mar 06, 2017 | 7.142 | 7.382 | 7.102 | 7.182 | 1,246,222 | +0.04(+0.56%) |
Mar 03, 2017 | 7.182 | 7.302 | 7.023 | 7.142 | 1,535,961 | -0.08(-1.10%) |
Mar 02, 2017 | 7.621 | 7.661 | 7.182 | 7.222 | 2,513,271 | -0.68(-8.59%) |
Mar 01, 2017 | 7.940 | 7.980 | 7.701 | 7.900 | 1,245,604 | +0.08(+1.02%) |
Feb 28, 2017 | 8.060 | 8.060 | 7.701 | 7.821 | 1,180,272 | -0.32(-3.92%) |
Feb 27, 2017 | 8.100 | 8.220 | 7.940 | 8.140 | 1,227,451 | -0.04(-0.49%) |
Feb 24, 2017 | 7.980 | 8.299 | 7.900 | 8.180 | 763,616 | +0.16(+1.99%) |
Feb 23, 2017 | 8.379 | 8.379 | 7.980 | 8.020 | 946,369 | -0.32(-3.83%) |
Feb 22, 2017 | 8.459 | 8.499 | 8.260 | 8.339 | 462,497 | -0.12(-1.42%) |
Feb 21, 2017 | 8.459 | 8.539 | 8.339 | 8.459 | 940,839 | +0.08(+0.95%) |
Feb 17, 2017 | 8.379 | 8.379 | 8.379 | 0 | +0.04(+0.48%) | |
Feb 16, 2017 | 8.659 | 8.659 | 8.260 | 8.339 | 518,746 | -0.28(-3.24%) |
Feb 15, 2017 | 8.459 | 8.659 | 8.435 | 8.619 | 409,366 | +0.12(+1.41%) |
Feb 14, 2017 | 8.459 | 8.619 | 8.419 | 8.499 | 582,496 | +0.00(+0.00%) |
Feb 13, 2017 | 8.659 | 8.698 | 8.379 | 8.499 | 424,629 | -0.16(-1.84%) |
Feb 10, 2017 | 8.619 | 8.738 | 8.459 | 8.659 | 714,105 | +0.12(+1.40%) |
Feb 09, 2017 | 8.299 | 8.599 | 8.260 | 8.539 | 1,031,272 | +0.28(+3.38%) |
Feb 08, 2017 | 7.821 | 8.299 | 7.821 | 8.260 | 981,210 | +0.40(+5.08%) |
Feb 07, 2017 | 8.020 | 8.100 | 7.821 | 7.861 | 730,509 | -0.16(-1.99%) |
Feb 06, 2017 | 8.100 | 8.260 | 7.940 | 8.020 | 651,698 | -0.08(-0.99%) |
Feb 03, 2017 | 8.120 | 8.260 | 8.020 | 8.100 | 800,328 | +0.12(+1.50%) |
Feb 02, 2017 | 7.940 | 8.080 | 7.861 | 7.980 | 620,254 | -0.04(-0.50%) |
Feb 01, 2017 | 8.161 | 8.260 | 7.900 | 8.020 | 1,109,137 | -0.12(-1.47%) |
Jan 31, 2017 | 7.900 | 8.220 | 7.781 | 8.140 | 1,335,931 | +0.16(+2.00%) |
Jan 30, 2017 | 7.940 | 8.060 | 7.821 | 7.980 | 969,381 | +0.00(+0.00%) |
Jan 27, 2017 | 8.100 | 8.100 | 7.861 | 7.980 | 1,169,153 | -0.08(-0.99%) |
Jan 26, 2017 | 8.579 | 8.659 | 8.020 | 8.060 | 2,224,019 | -0.56(-6.48%) |
Jan 25, 2017 | 8.619 | 8.778 | 8.579 | 8.619 | 597,291 | +0.12(+1.41%) |
Jan 24, 2017 | 8.539 | 8.619 | 8.379 | 8.499 | 1,115,696 | +0.00(+0.00%) |
Jan 23, 2017 | 8.579 | 8.659 | 8.379 | 8.499 | 737,822 | -0.08(-0.93%) |
Jan 20, 2017 | 9.137 | 9.297 | 8.507 | 8.579 | 1,715,731 | -0.56(-6.11%) |
Jan 19, 2017 | 9.018 | 9.137 | 8.818 | 9.137 | 1,130,947 | +0.08(+0.88%) |
Jan 18, 2017 | 9.137 | 9.137 | 8.858 | 9.058 | 873,195 | -0.08(-0.87%) |
Jan 17, 2017 | 9.018 | 9.417 | 8.818 | 9.137 | 907,682 | +0.28(+3.15%) |
Jan 13, 2017 | 8.858 | 8.858 | 8.858 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.898 | 8.978 | 8.639 | 8.858 | 828,000 | -0.04(-0.45%) |
Jan 11, 2017 | 9.018 | 9.058 | 8.778 | 8.898 | 870,644 | -0.12(-1.33%) |
Jan 10, 2017 | 8.619 | 9.177 | 8.579 | 9.018 | 1,335,693 | +0.40(+4.63%) |
Jan 09, 2017 | 8.499 | 8.698 | 8.339 | 8.619 | 1,338,688 | +0.08(+0.93%) |
Jan 06, 2017 | 8.579 | 8.738 | 8.379 | 8.539 | 1,327,550 | +0.04(+0.47%) |
Jan 05, 2017 | 8.978 | 8.998 | 8.379 | 8.499 | 3,129,776 | -0.60(-6.58%) |
Jan 04, 2017 | 9.018 | 9.177 | 8.898 | 9.097 | 1,049,883 | +0.16(+1.79%) |
Jan 03, 2017 | 8.977 | 9.135 | 8.859 | 8.938 | 989,749 | +0.16(+1.79%) |
Dec 30, 2016 | 8.780 | 8.780 | 8.780 | 0 | -0.28(-3.04%) | |
Dec 29, 2016 | 9.253 | 9.450 | 8.938 | 9.056 | 716,711 | -0.20(-2.13%) |
Dec 28, 2016 | 9.371 | 9.450 | 9.095 | 9.253 | 599,609 | -0.16(-1.67%) |
Dec 27, 2016 | 9.450 | 9.568 | 9.332 | 9.410 | 531,400 | -0.04(-0.42%) |
Dec 23, 2016 | 9.450 | 9.450 | 9.450 | 0 | -0.12(-1.23%) | |
Dec 22, 2016 | 9.962 | 9.962 | 9.489 | 9.568 | 828,920 | -0.35(-3.57%) |
Dec 21, 2016 | 9.962 | 10.12 | 9.765 | 9.922 | 454,110 | -0.08(-0.79%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.922 | 10.00 | 480,683 | +0.04(+0.40%) |
Dec 19, 2016 | 10.00 | 10.16 | 9.883 | 9.962 | 537,086 | +0.04(+0.40%) |
Dec 16, 2016 | 9.725 | 10.00 | 9.690 | 9.922 | 1,603,617 | +0.16(+1.61%) |
Dec 15, 2016 | 9.765 | 10.00 | 9.607 | 9.765 | 772,968 | +0.08(+0.81%) |
Dec 14, 2016 | 10.00 | 10.00 | 9.588 | 9.686 | 785,481 | -0.28(-2.77%) |
Dec 13, 2016 | 9.883 | 10.04 | 9.664 | 9.962 | 953,955 | +0.08(+0.80%) |
Dec 12, 2016 | 10.24 | 10.28 | 9.686 | 9.883 | 812,901 | -0.43(-4.20%) |
Dec 09, 2016 | 10.32 | 10.39 | 10.08 | 10.32 | 1,241,012 | -0.04(-0.38%) |
Dec 08, 2016 | 10.20 | 10.39 | 10.00 | 10.36 | 888,546 | +0.16(+1.54%) |
Dec 07, 2016 | 9.883 | 10.24 | 9.769 | 10.20 | 704,640 | +0.24(+2.37%) |
Dec 06, 2016 | 9.843 | 10.00 | 9.725 | 9.962 | 727,644 | +0.04(+0.40%) |
Dec 05, 2016 | 9.686 | 10.00 | 9.607 | 9.922 | 626,288 | +0.31(+3.28%) |
Dec 02, 2016 | 9.804 | 9.903 | 9.528 | 9.607 | 573,527 | -0.16(-1.61%) |
Dec 01, 2016 | 9.883 | 10.08 | 9.607 | 9.765 | 986,330 | -0.16(-1.59%) |
Nov 30, 2016 | 9.883 | 10.12 | 9.725 | 9.922 | 775,929 | +0.04(+0.40%) |
Nov 29, 2016 | 9.922 | 10.12 | 9.804 | 9.883 | 701,813 | -0.08(-0.79%) |
Nov 28, 2016 | 10.12 | 10.12 | 9.765 | 9.962 | 867,758 | -0.24(-2.32%) |
Nov 25, 2016 | 10.24 | 10.24 | 10.08 | 10.20 | 547,841 | +0.00(+0.00%) |
Nov 23, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.24(+2.37%) | |
Nov 22, 2016 | 9.607 | 10.20 | 9.528 | 9.962 | 2,902,249 | +0.94(+10.48%) |
Nov 21, 2016 | 9.332 | 9.410 | 8.859 | 9.017 | 2,348,068 | -0.16(-1.72%) |
Nov 18, 2016 | 9.332 | 9.548 | 9.135 | 9.174 | 1,271,106 | -0.20(-2.10%) |
Nov 17, 2016 | 9.292 | 9.410 | 9.213 | 9.371 | 639,288 | +0.08(+0.85%) |
Nov 16, 2016 | 9.135 | 9.568 | 9.056 | 9.292 | 987,965 | -0.08(-0.84%) |
Nov 15, 2016 | 9.292 | 9.371 | 8.859 | 9.371 | 925,474 | +0.08(+0.85%) |
Nov 14, 2016 | 8.938 | 9.410 | 8.898 | 9.292 | 1,087,711 | +0.43(+4.89%) |
Nov 11, 2016 | 8.702 | 8.938 | 8.524 | 8.859 | 1,106,975 | +0.24(+2.74%) |
Nov 10, 2016 | 8.347 | 8.820 | 8.308 | 8.623 | 1,395,979 | +0.39(+4.78%) |
Nov 09, 2016 | 7.678 | 8.308 | 7.639 | 8.229 | 881,502 | +0.31(+3.98%) |
Nov 08, 2016 | 7.954 | 7.954 | 7.717 | 7.914 | 347,216 | +0.00(+0.00%) |
Nov 07, 2016 | 7.717 | 7.993 | 7.717 | 7.914 | 628,846 | +0.32(+4.15%) |
Nov 04, 2016 | 7.520 | 7.993 | 7.481 | 7.599 | 846,563 | +0.12(+1.58%) |
Nov 03, 2016 | 7.639 | 7.757 | 7.402 | 7.481 | 833,643 | -0.08(-1.04%) |
Nov 02, 2016 | 7.835 | 7.875 | 7.520 | 7.560 | 648,218 | -0.31(-4.00%) |
Nov 01, 2016 | 8.111 | 8.150 | 7.835 | 7.875 | 684,261 | -0.24(-2.91%) |
Oct 31, 2016 | 8.150 | 8.269 | 8.032 | 8.111 | 689,402 | +0.04(+0.49%) |
Oct 28, 2016 | 8.150 | 8.347 | 7.993 | 8.072 | 622,082 | -0.08(-0.97%) |
Oct 27, 2016 | 8.347 | 8.387 | 8.032 | 8.150 | 621,394 | -0.20(-2.36%) |
Oct 26, 2016 | 8.190 | 8.426 | 8.150 | 8.347 | 482,660 | +0.12(+1.44%) |
Oct 25, 2016 | 8.505 | 8.544 | 8.150 | 8.229 | 626,994 | -0.35(-4.13%) |
Oct 24, 2016 | 8.544 | 8.662 | 8.505 | 8.584 | 460,737 | +0.12(+1.40%) |
Oct 21, 2016 | 8.387 | 8.623 | 8.347 | 8.465 | 594,360 | +0.00(+0.00%) |
Oct 20, 2016 | 8.308 | 8.505 | 8.269 | 8.465 | 601,947 | +0.08(+0.94%) |
Oct 19, 2016 | 8.308 | 8.387 | 8.229 | 8.387 | 694,029 | +0.12(+1.43%) |
Oct 18, 2016 | 8.387 | 8.387 | 8.229 | 8.269 | 398,364 | -0.04(-0.47%) |
Oct 17, 2016 | 8.308 | 8.387 | 8.269 | 8.308 | 528,005 | +0.02(+0.29%) |
Oct 14, 2016 | 8.339 | 8.426 | 8.276 | 8.284 | 555,859 | -0.02(-0.28%) |
Oct 13, 2016 | 8.402 | 8.402 | 8.127 | 8.308 | 548,130 | -0.09(-1.12%) |
Oct 12, 2016 | 8.316 | 8.461 | 8.269 | 8.402 | 373,753 | +0.09(+1.04%) |
Oct 11, 2016 | 8.434 | 8.513 | 8.269 | 8.316 | 674,756 | -0.16(-1.86%) |
Oct 10, 2016 | 8.576 | 8.702 | 8.465 | 8.473 | 462,048 | -0.06(-0.74%) |
Oct 07, 2016 | 8.678 | 8.733 | 8.454 | 8.536 | 722,436 | -0.17(-1.90%) |
Oct 06, 2016 | 8.757 | 8.796 | 8.599 | 8.702 | 609,621 | -0.02(-0.27%) |
Oct 05, 2016 | 8.584 | 8.796 | 8.505 | 8.725 | 670,921 | +0.15(+1.74%) |
Oct 04, 2016 | 8.622 | 8.684 | 8.498 | 8.576 | 747,793 | -0.05(-0.63%) |