Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.480 | 5.490 | 5.340 | 5.390 | 33,767 | -0.10(-1.82%) |
Aug 30, 2017 | 5.390 | 5.500 | 5.389 | 5.490 | 44,487 | +0.12(+2.23%) |
Aug 29, 2017 | 5.400 | 5.410 | 5.330 | 5.370 | 17,272 | +0.01(+0.19%) |
Aug 28, 2017 | 5.300 | 5.450 | 5.250 | 5.360 | 138,546 | +0.11(+2.10%) |
Aug 25, 2017 | 5.230 | 5.260 | 5.150 | 5.250 | 24,054 | +0.12(+2.34%) |
Aug 24, 2017 | 5.230 | 5.351 | 5.070 | 5.130 | 65,184 | -0.10(-1.91%) |
Aug 23, 2017 | 5.340 | 5.420 | 5.200 | 5.230 | 76,270 | -0.10(-1.88%) |
Aug 22, 2017 | 5.264 | 5.380 | 5.264 | 5.330 | 36,262 | +0.04(+0.76%) |
Aug 21, 2017 | 5.400 | 5.410 | 5.180 | 5.290 | 94,500 | +0.06(+1.15%) |
Aug 18, 2017 | 5.200 | 5.350 | 5.061 | 5.230 | 67,352 | +0.08(+1.55%) |
Aug 17, 2017 | 5.250 | 5.300 | 5.150 | 5.150 | 56,629 | -0.04(-0.77%) |
Aug 16, 2017 | 5.130 | 5.300 | 5.110 | 5.190 | 87,743 | +0.15(+2.98%) |
Aug 15, 2017 | 5.060 | 5.219 | 5.040 | 5.040 | 95,520 | +0.04(+0.80%) |
Aug 14, 2017 | 4.800 | 5.060 | 4.800 | 5.000 | 43,046 | +0.17(+3.52%) |
Aug 11, 2017 | 4.883 | 4.890 | 4.820 | 4.830 | 18,039 | -0.06(-1.23%) |
Aug 10, 2017 | 5.000 | 5.037 | 4.830 | 4.890 | 78,597 | +0.13(+2.73%) |
Aug 09, 2017 | 4.770 | 4.790 | 4.640 | 4.760 | 35,277 | +0.05(+1.06%) |
Aug 08, 2017 | 4.720 | 4.757 | 4.700 | 4.710 | 9,866 | -0.05(-0.98%) |
Aug 07, 2017 | 4.770 | 4.799 | 4.720 | 4.756 | 18,077 | +0.04(+0.77%) |
Aug 04, 2017 | 4.760 | 4.700 | 4.720 | 15,453 | -0.05(-1.05%) | |
Aug 03, 2017 | 4.775 | 4.790 | 4.720 | 4.770 | 33,422 | -0.02(-0.42%) |
Aug 02, 2017 | 4.770 | 4.800 | 4.770 | 4.790 | 8,068 | -0.02(-0.42%) |
Aug 01, 2017 | 4.810 | 4.810 | 4.770 | 4.810 | 8,943 | -0.02(-0.41%) |
Jul 31, 2017 | 4.840 | 4.840 | 4.770 | 4.830 | 9,955 | -0.01(-0.21%) |
Jul 28, 2017 | 4.800 | 4.850 | 4.770 | 4.840 | 16,507 | +0.06(+1.26%) |
Jul 27, 2017 | 4.780 | 4.800 | 4.750 | 4.780 | 13,966 | -0.03(-0.62%) |
Jul 26, 2017 | 4.780 | 4.833 | 4.780 | 4.810 | 7,110 | +0.02(+0.42%) |
Jul 25, 2017 | 4.830 | 4.880 | 4.790 | 4.790 | 4,405 | -0.02(-0.42%) |
Jul 24, 2017 | 4.770 | 4.870 | 4.762 | 4.810 | 24,669 | -0.02(-0.41%) |
Jul 21, 2017 | 4.830 | 4.850 | 4.810 | 4.830 | 15,946 | +0.00(+0.00%) |
Jul 20, 2017 | 4.894 | 4.896 | 4.820 | 4.830 | 4,615 | -0.05(-1.02%) |
Jul 19, 2017 | 4.806 | 4.920 | 4.806 | 4.880 | 10,361 | +0.03(+0.62%) |
Jul 18, 2017 | 4.860 | 4.870 | 4.800 | 4.850 | 9,356 | -0.02(-0.37%) |
Jul 17, 2017 | 4.870 | 4.870 | 4.850 | 4.868 | 7,301 | +0.02(+0.34%) |
Jul 14, 2017 | 4.863 | 4.880 | 4.818 | 4.851 | 13,279 | -0.01(-0.28%) |
Jul 13, 2017 | 4.880 | 4.920 | 4.815 | 4.865 | 13,642 | +0.03(+0.61%) |
Jul 12, 2017 | 4.940 | 4.940 | 4.836 | 4.836 | 2,787 | +0.01(+0.12%) |
Jul 11, 2017 | 4.800 | 4.905 | 4.800 | 4.830 | 14,370 | +0.02(+0.42%) |
Jul 10, 2017 | 4.845 | 4.848 | 4.810 | 4.810 | 6,602 | -0.03(-0.62%) |
Jul 07, 2017 | 4.840 | 4.860 | 4.770 | 4.840 | 8,748 | +0.03(+0.62%) |
Jul 06, 2017 | 4.920 | 4.920 | 4.775 | 4.810 | 29,835 | -0.08(-1.64%) |
Jul 05, 2017 | 4.860 | 4.890 | 4.850 | 4.890 | 10,346 | +0.04(+0.82%) |
Jul 03, 2017 | 4.850 | 4.850 | 4.837 | 4.850 | 2,134 | +0.01(+0.21%) |
Jun 30, 2017 | 4.810 | 4.850 | 4.810 | 4.840 | 15,679 | +0.03(+0.62%) |
Jun 29, 2017 | 4.780 | 4.810 | 4.750 | 4.810 | 33,230 | +0.03(+0.63%) |
Jun 28, 2017 | 4.830 | 4.850 | 4.750 | 4.780 | 19,480 | -0.05(-1.04%) |
Jun 27, 2017 | 4.790 | 4.880 | 4.790 | 4.830 | 17,057 | +0.05(+1.05%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.760 | 4.780 | 8,132 | -0.03(-0.62%) |
Jun 23, 2017 | 4.820 | 4.830 | 4.790 | 4.810 | 12,953 | -0.01(-0.21%) |
Jun 22, 2017 | 4.736 | 4.830 | 4.730 | 4.820 | 8,438 | +0.06(+1.26%) |
Jun 21, 2017 | 4.850 | 4.850 | 4.730 | 4.760 | 36,632 | -0.06(-1.24%) |
Jun 20, 2017 | 4.810 | 4.903 | 4.800 | 4.820 | 25,535 | -0.01(-0.21%) |
Jun 19, 2017 | 4.810 | 4.890 | 4.718 | 4.830 | 47,234 | +0.02(+0.42%) |
Jun 16, 2017 | 4.800 | 4.840 | 4.710 | 4.810 | 114,105 | -0.01(-0.21%) |
Jun 15, 2017 | 4.820 | 4.839 | 4.800 | 4.820 | 23,560 | -0.04(-0.82%) |
Jun 14, 2017 | 4.850 | 4.949 | 4.850 | 4.860 | 32,098 | +0.04(+0.83%) |
Jun 13, 2017 | 4.880 | 4.960 | 4.820 | 4.820 | 37,501 | -0.06(-1.23%) |
Jun 12, 2017 | 4.950 | 4.960 | 4.820 | 4.880 | 46,767 | -0.08(-1.61%) |
Jun 09, 2017 | 4.960 | 5.049 | 4.910 | 4.960 | 14,901 | -0.02(-0.40%) |
Jun 08, 2017 | 4.960 | 4.980 | 4.955 | 4.980 | 21,739 | +0.02(+0.40%) |
Jun 07, 2017 | 4.970 | 5.010 | 4.950 | 4.960 | 8,973 | -0.03(-0.60%) |
Jun 06, 2017 | 5.020 | 5.050 | 4.950 | 4.990 | 41,145 | -0.03(-0.60%) |
Jun 05, 2017 | 5.040 | 5.047 | 5.010 | 5.020 | 13,382 | -0.05(-0.99%) |
Jun 02, 2017 | 5.010 | 5.100 | 5.010 | 5.070 | 18,182 | +0.00(+0.00%) |
Jun 01, 2017 | 5.060 | 5.120 | 5.060 | 5.070 | 9,417 | -0.04(-0.78%) |
May 31, 2017 | 5.100 | 5.150 | 5.030 | 5.110 | 31,164 | +0.01(+0.20%) |
May 30, 2017 | 5.050 | 5.231 | 5.050 | 5.100 | 82,657 | +0.03(+0.59%) |
May 26, 2017 | 5.070 | 5.130 | 5.020 | 5.070 | 14,906 | +0.06(+1.20%) |
May 25, 2017 | 5.040 | 5.084 | 5.000 | 5.010 | 14,680 | -0.04(-0.79%) |
May 24, 2017 | 5.050 | 5.050 | 5.010 | 5.050 | 21,855 | +0.03(+0.60%) |
May 23, 2017 | 5.060 | 5.060 | 5.000 | 5.020 | 36,388 | -0.04(-0.79%) |
May 22, 2017 | 5.100 | 5.120 | 5.053 | 5.060 | 37,879 | +0.01(+0.20%) |
May 19, 2017 | 4.985 | 5.120 | 4.985 | 5.050 | 53,186 | +0.10(+2.02%) |
May 18, 2017 | 4.990 | 5.030 | 4.910 | 4.950 | 8,040 | -0.02(-0.40%) |
May 17, 2017 | 5.040 | 5.040 | 4.926 | 4.970 | 30,340 | -0.09(-1.78%) |
May 16, 2017 | 5.100 | 5.100 | 4.930 | 5.060 | 41,449 | -0.04(-0.78%) |
May 15, 2017 | 4.800 | 5.140 | 4.800 | 5.100 | 179,998 | +0.65(+14.61%) |
May 12, 2017 | 4.360 | 4.500 | 4.300 | 4.450 | 69,009 | +0.04(+0.91%) |
May 11, 2017 | 4.360 | 4.530 | 4.350 | 4.410 | 54,662 | -0.12(-2.65%) |
May 10, 2017 | 4.460 | 4.589 | 4.400 | 4.530 | 57,298 | +0.07(+1.57%) |
May 09, 2017 | 4.620 | 4.620 | 4.400 | 4.460 | 91,663 | -0.12(-2.62%) |
May 08, 2017 | 4.620 | 4.640 | 4.540 | 4.580 | 8,500 | +0.01(+0.22%) |
May 05, 2017 | 4.510 | 4.670 | 4.500 | 4.570 | 3,113 | +0.08(+1.78%) |
May 04, 2017 | 4.540 | 4.670 | 4.430 | 4.490 | 24,648 | -0.01(-0.22%) |
May 03, 2017 | 4.650 | 4.700 | 4.400 | 4.500 | 64,212 | -0.20(-4.26%) |
May 02, 2017 | 4.750 | 4.780 | 4.690 | 4.700 | 23,496 | -0.13(-2.69%) |
May 01, 2017 | 4.800 | 4.880 | 4.720 | 4.830 | 14,810 | +0.06(+1.26%) |
Apr 28, 2017 | 4.900 | 4.900 | 4.710 | 4.770 | 62,347 | -0.09(-1.85%) |
Apr 27, 2017 | 4.810 | 4.870 | 4.810 | 4.860 | 10,196 | +0.02(+0.41%) |
Apr 26, 2017 | 4.790 | 4.900 | 4.790 | 4.840 | 13,674 | +0.00(+0.00%) |
Apr 25, 2017 | 4.870 | 4.890 | 4.810 | 4.840 | 15,259 | +0.01(+0.21%) |
Apr 24, 2017 | 4.740 | 4.851 | 4.740 | 4.830 | 25,260 | +0.09(+1.90%) |
Apr 21, 2017 | 4.810 | 4.940 | 4.671 | 4.740 | 62,112 | -0.19(-3.85%) |
Apr 20, 2017 | 4.710 | 4.940 | 4.676 | 4.930 | 64,892 | +0.26(+5.57%) |
Apr 19, 2017 | 4.670 | 4.770 | 4.640 | 4.670 | 29,492 | -0.02(-0.43%) |
Apr 18, 2017 | 4.660 | 4.750 | 4.650 | 4.690 | 27,729 | -0.05(-1.05%) |
Apr 17, 2017 | 4.850 | 4.850 | 4.670 | 4.740 | 70,829 | -0.13(-2.67%) |
Apr 13, 2017 | 4.920 | 4.990 | 4.851 | 4.870 | 48,293 | -0.01(-0.20%) |
Apr 12, 2017 | 4.850 | 4.940 | 4.800 | 4.880 | 15,857 | -0.05(-1.01%) |
Apr 11, 2017 | 4.839 | 5.050 | 4.830 | 4.930 | 38,624 | +0.05(+1.02%) |
Apr 10, 2017 | 4.900 | 5.020 | 4.770 | 4.880 | 30,603 | -0.04(-0.81%) |
Apr 07, 2017 | 5.010 | 5.117 | 4.910 | 4.920 | 23,450 | -0.07(-1.40%) |
Apr 06, 2017 | 4.978 | 5.000 | 4.770 | 4.990 | 35,200 | +0.00(+0.00%) |
Apr 05, 2017 | 5.150 | 5.190 | 4.990 | 4.990 | 39,902 | -0.13(-2.54%) |
Apr 04, 2017 | 5.130 | 5.170 | 4.950 | 5.120 | 71,578 | -0.05(-0.97%) |
Apr 03, 2017 | 5.100 | 5.249 | 4.950 | 5.170 | 48,674 | +0.18(+3.61%) |
Mar 31, 2017 | 5.150 | 5.150 | 4.950 | 4.990 | 55,810 | -0.16(-3.11%) |
Mar 30, 2017 | 5.400 | 5.400 | 5.000 | 5.150 | 92,589 | -0.26(-4.81%) |
Mar 29, 2017 | 5.300 | 5.540 | 5.300 | 5.410 | 134,221 | +0.12(+2.27%) |
Mar 28, 2017 | 5.200 | 5.380 | 5.050 | 5.290 | 23,508 | +0.20(+3.93%) |
Mar 27, 2017 | 5.100 | 5.260 | 4.970 | 5.090 | 78,198 | -0.01(-0.20%) |
Mar 24, 2017 | 5.160 | 5.190 | 5.080 | 5.100 | 15,210 | -0.10(-1.92%) |
Mar 23, 2017 | 5.200 | 5.440 | 5.130 | 5.200 | 33,529 | +0.10(+1.96%) |
Mar 22, 2017 | 5.190 | 5.210 | 5.050 | 5.100 | 56,595 | -0.12(-2.30%) |
Mar 21, 2017 | 5.480 | 5.640 | 5.210 | 5.220 | 84,117 | -0.26(-4.74%) |
Mar 20, 2017 | 5.450 | 5.680 | 5.450 | 5.480 | 69,584 | +0.05(+0.92%) |
Mar 17, 2017 | 5.380 | 5.500 | 5.275 | 5.430 | 93,246 | +0.08(+1.50%) |
Mar 16, 2017 | 5.490 | 5.550 | 5.250 | 5.350 | 79,407 | +0.04(+0.75%) |
Mar 15, 2017 | 5.190 | 5.510 | 4.771 | 5.310 | 104,662 | +0.21(+4.12%) |
Mar 14, 2017 | 4.940 | 5.150 | 4.806 | 5.100 | 71,272 | +0.13(+2.62%) |
Mar 13, 2017 | 4.520 | 4.970 | 4.520 | 4.970 | 58,288 | +0.42(+9.23%) |
Mar 10, 2017 | 4.540 | 4.570 | 4.510 | 4.550 | 8,630 | +0.00(+0.00%) |
Mar 09, 2017 | 4.490 | 4.560 | 4.450 | 4.550 | 10,234 | +0.02(+0.44%) |
Mar 08, 2017 | 4.570 | 4.570 | 4.421 | 4.530 | 36,671 | -0.04(-0.88%) |
Mar 07, 2017 | 4.610 | 4.650 | 4.560 | 4.570 | 19,096 | -0.06(-1.30%) |
Mar 06, 2017 | 4.660 | 4.700 | 4.560 | 4.630 | 18,322 | -0.04(-0.86%) |
Mar 03, 2017 | 4.710 | 4.790 | 4.650 | 4.670 | 23,411 | -0.06(-1.27%) |
Mar 02, 2017 | 4.820 | 4.830 | 4.730 | 4.730 | 23,426 | -0.10(-2.07%) |
Mar 01, 2017 | 4.850 | 4.880 | 4.790 | 4.830 | 21,911 | +0.03(+0.63%) |
Feb 28, 2017 | 4.880 | 4.880 | 4.750 | 4.800 | 21,919 | -0.06(-1.23%) |
Feb 27, 2017 | 4.830 | 4.933 | 4.780 | 4.860 | 39,631 | +0.00(+0.00%) |
Feb 24, 2017 | 4.950 | 4.950 | 4.790 | 4.860 | 28,675 | -0.07(-1.42%) |
Feb 23, 2017 | 4.860 | 4.970 | 4.810 | 4.930 | 43,159 | +0.06(+1.23%) |
Feb 22, 2017 | 4.860 | 4.890 | 4.820 | 4.870 | 10,101 | +0.02(+0.41%) |
Feb 21, 2017 | 4.880 | 4.882 | 4.800 | 4.850 | 35,314 | -0.02(-0.41%) |
Feb 17, 2017 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Feb 16, 2017 | 4.750 | 4.910 | 4.750 | 4.840 | 56,218 | +0.05(+1.04%) |
Feb 15, 2017 | 4.900 | 4.910 | 4.650 | 4.790 | 99,543 | -0.12(-2.44%) |
Feb 14, 2017 | 4.920 | 4.950 | 4.880 | 4.910 | 43,392 | +0.00(+0.00%) |
Feb 13, 2017 | 4.970 | 5.240 | 4.910 | 4.910 | 82,763 | -0.01(-0.20%) |
Feb 10, 2017 | 4.760 | 4.970 | 4.760 | 4.920 | 57,828 | +0.15(+3.14%) |
Feb 09, 2017 | 4.660 | 4.800 | 4.660 | 4.770 | 27,466 | +0.11(+2.36%) |
Feb 08, 2017 | 4.720 | 4.800 | 4.660 | 4.660 | 57,654 | -0.04(-0.85%) |
Feb 07, 2017 | 4.770 | 4.950 | 4.690 | 4.700 | 44,544 | -0.03(-0.63%) |
Feb 06, 2017 | 4.510 | 4.750 | 4.510 | 4.730 | 76,549 | +0.22(+4.88%) |
Feb 03, 2017 | 4.450 | 4.560 | 4.450 | 4.510 | 26,920 | +0.08(+1.81%) |
Feb 02, 2017 | 4.350 | 4.495 | 4.350 | 4.430 | 36,049 | +0.05(+1.14%) |
Feb 01, 2017 | 4.470 | 4.574 | 4.350 | 4.380 | 47,138 | -0.09(-2.01%) |
Jan 31, 2017 | 4.470 | 4.600 | 4.450 | 4.470 | 62,796 | -0.04(-0.89%) |
Jan 30, 2017 | 4.700 | 4.700 | 4.360 | 4.510 | 108,191 | -0.25(-5.25%) |
Jan 27, 2017 | 5.000 | 5.022 | 4.710 | 4.760 | 75,137 | -0.27(-5.37%) |
Jan 26, 2017 | 5.020 | 5.100 | 5.000 | 5.030 | 45,268 | +0.04(+0.80%) |
Jan 25, 2017 | 5.200 | 5.221 | 4.990 | 4.990 | 93,223 | -0.23(-4.41%) |
Jan 24, 2017 | 5.170 | 5.280 | 5.160 | 5.220 | 28,695 | +0.05(+0.97%) |
Jan 23, 2017 | 5.480 | 5.510 | 5.116 | 5.170 | 70,936 | -0.30(-5.48%) |
Jan 20, 2017 | 5.480 | 5.545 | 5.440 | 5.470 | 25,784 | +0.04(+0.74%) |
Jan 19, 2017 | 5.460 | 5.540 | 5.420 | 5.430 | 17,585 | +0.00(+0.00%) |
Jan 18, 2017 | 5.510 | 5.570 | 5.410 | 5.430 | 24,786 | -0.08(-1.45%) |
Jan 17, 2017 | 5.470 | 5.570 | 5.450 | 5.510 | 47,338 | +0.05(+0.92%) |
Jan 13, 2017 | 5.460 | 5.460 | 5.460 | 0 | -0.04(-0.73%) | |
Jan 12, 2017 | 5.670 | 5.750 | 5.450 | 5.500 | 45,814 | -0.17(-3.00%) |
Jan 11, 2017 | 5.990 | 5.990 | 5.650 | 5.670 | 96,940 | -0.23(-3.90%) |
Jan 10, 2017 | 5.760 | 6.050 | 5.760 | 5.900 | 136,053 | +0.22(+3.87%) |
Jan 09, 2017 | 5.530 | 5.859 | 5.530 | 5.680 | 143,989 | +0.18(+3.27%) |
Jan 06, 2017 | 5.480 | 5.520 | 5.440 | 5.500 | 27,703 | +0.05(+0.92%) |
Jan 05, 2017 | 5.430 | 5.510 | 5.370 | 5.450 | 30,340 | +0.00(+0.00%) |
Jan 04, 2017 | 5.450 | 5.587 | 5.370 | 5.450 | 82,498 | +0.05(+0.93%) |
Jan 03, 2017 | 5.420 | 5.590 | 5.320 | 5.400 | 63,723 | +0.04(+0.75%) |
Dec 30, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.16(-2.90%) | |
Dec 29, 2016 | 5.500 | 5.660 | 5.310 | 5.520 | 107,630 | -0.01(-0.18%) |
Dec 28, 2016 | 5.700 | 5.865 | 5.510 | 5.530 | 74,025 | -0.16(-2.81%) |
Dec 27, 2016 | 5.680 | 5.890 | 5.600 | 5.690 | 102,187 | -0.09(-1.56%) |
Dec 23, 2016 | 5.780 | 5.780 | 5.780 | 0 | +0.07(+1.23%) | |
Dec 22, 2016 | 5.810 | 5.950 | 5.650 | 5.710 | 58,871 | -0.10(-1.72%) |
Dec 21, 2016 | 6.080 | 6.094 | 5.660 | 5.810 | 86,218 | -0.25(-4.13%) |
Dec 20, 2016 | 5.480 | 6.130 | 5.460 | 6.060 | 154,953 | +0.49(+8.80%) |
Dec 19, 2016 | 5.640 | 5.770 | 5.310 | 5.570 | 338,744 | -0.20(-3.47%) |
Dec 16, 2016 | 6.190 | 6.307 | 5.720 | 5.770 | 199,689 | -0.44(-7.09%) |
Dec 15, 2016 | 6.370 | 6.380 | 5.770 | 6.210 | 174,076 | -0.30(-4.61%) |
Dec 14, 2016 | 6.900 | 6.900 | 6.410 | 6.510 | 137,304 | -0.39(-5.65%) |
Dec 13, 2016 | 7.000 | 7.180 | 6.830 | 6.900 | 250,062 | -0.20(-2.82%) |
Dec 12, 2016 | 7.210 | 7.310 | 6.830 | 7.100 | 156,491 | -0.23(-3.14%) |
Dec 09, 2016 | 7.530 | 7.650 | 7.183 | 7.330 | 107,274 | -0.34(-4.43%) |
Dec 08, 2016 | 7.550 | 7.960 | 6.940 | 7.670 | 202,971 | +0.36(+4.92%) |
Dec 07, 2016 | 7.800 | 7.800 | 6.710 | 7.310 | 158,649 | -0.47(-6.04%) |
Dec 06, 2016 | 7.500 | 7.880 | 7.428 | 7.780 | 178,212 | +0.33(+4.43%) |
Dec 05, 2016 | 7.100 | 7.900 | 7.050 | 7.450 | 336,367 | +0.50(+7.19%) |
Dec 02, 2016 | 6.790 | 6.950 | 6.440 | 6.950 | 173,830 | +0.20(+2.96%) |
Dec 01, 2016 | 7.000 | 7.050 | 6.541 | 6.750 | 121,412 | -0.13(-1.89%) |
Nov 30, 2016 | 6.490 | 6.940 | 6.400 | 6.880 | 201,455 | +0.50(+7.84%) |
Nov 29, 2016 | 7.050 | 7.050 | 6.170 | 6.380 | 341,424 | -0.65(-9.25%) |
Nov 28, 2016 | 6.450 | 7.290 | 6.260 | 7.030 | 694,425 | +1.01(+16.78%) |
Nov 25, 2016 | 4.910 | 6.130 | 4.910 | 6.020 | 333,891 | +1.19(+24.64%) |
Nov 23, 2016 | 4.830 | 4.830 | 4.830 | 0 | +0.47(+10.78%) | |
Nov 22, 2016 | 4.340 | 4.400 | 4.300 | 4.360 | 14,892 | +0.06(+1.40%) |
Nov 21, 2016 | 4.280 | 4.300 | 4.241 | 4.300 | 13,668 | +0.00(+0.00%) |
Nov 18, 2016 | 4.370 | 4.400 | 4.300 | 4.300 | 20,248 | -0.02(-0.46%) |
Nov 17, 2016 | 4.300 | 4.335 | 4.280 | 4.320 | 35,949 | +0.04(+0.93%) |
Nov 16, 2016 | 4.200 | 4.290 | 4.180 | 4.280 | 22,469 | +0.07(+1.66%) |
Nov 15, 2016 | 4.160 | 4.210 | 4.160 | 4.210 | 18,940 | +0.02(+0.48%) |
Nov 14, 2016 | 4.170 | 4.250 | 4.105 | 4.190 | 29,585 | +0.05(+1.21%) |
Nov 11, 2016 | 3.930 | 4.150 | 3.880 | 4.140 | 17,886 | +0.15(+3.76%) |
Nov 10, 2016 | 3.960 | 4.200 | 3.960 | 3.990 | 36,909 | +0.13(+3.37%) |
Nov 09, 2016 | 3.940 | 3.940 | 3.837 | 3.860 | 27,644 | -0.08(-2.03%) |
Nov 08, 2016 | 3.861 | 3.940 | 3.860 | 3.940 | 9,767 | +0.04(+1.03%) |
Nov 07, 2016 | 3.950 | 3.970 | 3.881 | 3.900 | 19,015 | +0.00(+0.12%) |
Nov 04, 2016 | 3.790 | 3.950 | 3.790 | 3.895 | 10,541 | +0.10(+2.51%) |
Nov 03, 2016 | 3.760 | 3.860 | 3.760 | 3.800 | 14,326 | +0.04(+1.06%) |
Nov 02, 2016 | 3.720 | 3.820 | 3.720 | 3.760 | 15,824 | -0.00(-0.10%) |
Nov 01, 2016 | 3.830 | 3.880 | 3.750 | 3.764 | 27,753 | -0.05(-1.37%) |
Oct 31, 2016 | 3.880 | 3.890 | 3.810 | 3.816 | 17,159 | -0.08(-2.16%) |
Oct 28, 2016 | 3.900 | 3.950 | 3.900 | 3.900 | 10,616 | +0.00(+0.00%) |
Oct 27, 2016 | 4.120 | 4.200 | 3.900 | 3.900 | 40,253 | -0.19(-4.65%) |
Oct 26, 2016 | 4.090 | 4.140 | 4.060 | 4.090 | 37,557 | +0.04(+0.99%) |
Oct 25, 2016 | 4.063 | 4.063 | 4.010 | 4.050 | 10,654 | +0.03(+0.75%) |
Oct 24, 2016 | 4.050 | 4.070 | 4.010 | 4.020 | 10,643 | +0.01(+0.25%) |
Oct 21, 2016 | 4.060 | 4.060 | 4.010 | 4.010 | 8,582 | -0.05(-1.23%) |
Oct 20, 2016 | 4.050 | 4.100 | 4.050 | 4.060 | 19,399 | +0.06(+1.50%) |
Oct 19, 2016 | 3.960 | 4.024 | 3.920 | 4.000 | 8,735 | +0.10(+2.56%) |
Oct 18, 2016 | 3.960 | 3.960 | 3.901 | 3.900 | 8,948 | -0.02(-0.51%) |
Oct 17, 2016 | 3.890 | 3.920 | 3.880 | 3.920 | 10,091 | +0.03(+0.77%) |
Oct 14, 2016 | 3.920 | 3.927 | 3.860 | 3.890 | 3,622 | -0.01(-0.26%) |
Oct 13, 2016 | 3.970 | 3.970 | 3.861 | 3.900 | 36,400 | -0.07(-1.83%) |
Oct 12, 2016 | 4.030 | 4.044 | 3.970 | 3.973 | 15,570 | -0.04(-0.94%) |
Oct 11, 2016 | 4.140 | 4.179 | 3.980 | 4.010 | 24,185 | -0.13(-3.14%) |
Oct 10, 2016 | 4.190 | 4.190 | 4.140 | 4.140 | 11,045 | -0.04(-0.96%) |
Oct 07, 2016 | 4.120 | 4.230 | 4.110 | 4.180 | 15,638 | +0.03(+0.72%) |
Oct 06, 2016 | 4.350 | 4.470 | 4.040 | 4.150 | 77,455 | -0.24(-5.47%) |
Oct 05, 2016 | 4.300 | 4.390 | 4.260 | 4.390 | 40,937 | +0.12(+2.81%) |
Oct 04, 2016 | 4.160 | 4.310 | 4.160 | 4.270 | 25,358 | +0.14(+3.39%) |
Oct 03, 2016 | 4.110 | 4.315 | 4.110 | 4.130 | 21,599 | -0.02(-0.48%) |
Sep 30, 2016 | 4.170 | 4.290 | 4.100 | 4.150 | 38,189 | +0.01(+0.24%) |
Sep 29, 2016 | 4.180 | 4.260 | 4.140 | 4.140 | 12,444 | -0.01(-0.24%) |
Sep 28, 2016 | 4.160 | 4.210 | 4.110 | 4.150 | 15,815 | -0.04(-0.95%) |
Sep 27, 2016 | 4.200 | 4.370 | 4.180 | 4.190 | 28,022 | +0.00(+0.00%) |
Sep 26, 2016 | 4.380 | 4.430 | 4.170 | 4.190 | 48,066 | -0.15(-3.46%) |
Sep 23, 2016 | 4.290 | 4.340 | 4.225 | 4.340 | 30,826 | +0.09(+2.12%) |
Sep 22, 2016 | 4.030 | 4.300 | 4.020 | 4.250 | 41,456 | +0.22(+5.46%) |
Sep 21, 2016 | 4.000 | 4.180 | 4.000 | 4.030 | 26,133 | +0.05(+1.26%) |
Sep 20, 2016 | 3.930 | 4.040 | 3.860 | 3.980 | 14,783 | +0.09(+2.31%) |
Sep 19, 2016 | 3.850 | 3.940 | 3.850 | 3.890 | 23,271 | +0.03(+0.76%) |
Sep 16, 2016 | 3.950 | 3.950 | 3.860 | 3.861 | 7,968 | -0.07(-1.77%) |
Sep 15, 2016 | 3.950 | 4.040 | 3.900 | 3.930 | 19,654 | +0.01(+0.26%) |
Sep 14, 2016 | 3.910 | 3.990 | 3.900 | 3.920 | 14,546 | +0.01(+0.26%) |
Sep 13, 2016 | 3.965 | 3.980 | 3.910 | 3.910 | 10,212 | -0.07(-1.76%) |
Sep 12, 2016 | 4.000 | 4.050 | 3.952 | 3.980 | 24,839 | +0.00(+0.00%) |
Sep 09, 2016 | 3.900 | 4.090 | 3.900 | 3.980 | 82,618 | +0.09(+2.31%) |
Sep 08, 2016 | 3.870 | 3.950 | 3.690 | 3.890 | 90,168 | +0.05(+1.30%) |
Sep 07, 2016 | 3.800 | 3.900 | 3.800 | 3.840 | 7,282 | +0.02(+0.52%) |
Sep 06, 2016 | 3.860 | 3.885 | 3.820 | 3.820 | 9,755 | -0.06(-1.55%) |
Sep 02, 2016 | 3.900 | 3.880 | 3.880 | 3.880 | 23,900 | -0.01(-0.26%) |