Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.160 | 7.240 | 7.120 | 7.240 | 17,057 | -0.27(-3.60%) |
Oct 30, 2017 | 7.630 | 7.640 | 7.487 | 7.510 | 8,406 | -0.18(-2.35%) |
Oct 27, 2017 | 7.740 | 7.740 | 7.610 | 7.691 | 5,441 | -0.28(-3.50%) |
Oct 26, 2017 | 7.967 | 7.980 | 7.860 | 7.970 | 18,744 | +0.10(+1.27%) |
Oct 25, 2017 | 7.950 | 7.970 | 7.870 | 7.870 | 14,233 | -0.06(-0.76%) |
Oct 24, 2017 | 7.855 | 7.941 | 7.850 | 7.930 | 14,769 | +0.07(+0.89%) |
Oct 23, 2017 | 7.885 | 7.920 | 7.830 | 7.860 | 13,376 | +0.02(+0.26%) |
Oct 20, 2017 | 7.780 | 7.840 | 7.730 | 7.840 | 16,567 | +0.18(+2.35%) |
Oct 19, 2017 | 7.730 | 7.730 | 7.650 | 7.660 | 10,126 | -0.10(-1.29%) |
Oct 18, 2017 | 7.730 | 7.780 | 7.670 | 7.760 | 21,725 | +0.12(+1.57%) |
Oct 17, 2017 | 7.590 | 7.640 | 7.580 | 7.640 | 25,231 | -0.11(-1.42%) |
Oct 16, 2017 | 7.695 | 7.750 | 7.690 | 7.750 | 5,097 | -0.09(-1.15%) |
Oct 13, 2017 | 7.860 | 7.860 | 7.780 | 7.840 | 13,502 | +0.03(+0.38%) |
Oct 12, 2017 | 7.850 | 7.850 | 7.803 | 7.810 | 8,902 | +0.08(+1.03%) |
Oct 11, 2017 | 7.780 | 7.890 | 7.730 | 7.730 | 7,110 | +0.01(+0.16%) |
Oct 10, 2017 | 7.630 | 7.773 | 7.622 | 7.718 | 10,979 | +0.05(+0.68%) |
Oct 09, 2017 | 7.620 | 7.690 | 7.620 | 7.665 | 4,507 | +0.11(+1.39%) |
Oct 06, 2017 | 7.650 | 7.690 | 7.530 | 7.560 | 29,618 | -0.11(-1.43%) |
Oct 05, 2017 | 7.540 | 7.670 | 7.540 | 7.670 | 13,260 | +0.13(+1.72%) |
Oct 04, 2017 | 7.550 | 7.567 | 7.480 | 7.540 | 24,976 | -0.04(-0.53%) |
Oct 03, 2017 | 7.580 | 7.650 | 7.580 | 7.580 | 13,196 | -0.08(-1.08%) |
Oct 02, 2017 | 7.692 | 7.721 | 7.627 | 7.662 | 15,469 | -0.24(-3.01%) |
Sep 29, 2017 | 7.820 | 7.900 | 7.770 | 7.900 | 12,738 | +0.05(+0.64%) |
Sep 28, 2017 | 7.850 | 7.890 | 7.835 | 7.850 | 8,356 | +0.09(+1.16%) |
Sep 27, 2017 | 7.727 | 7.772 | 7.700 | 7.760 | 11,664 | +0.10(+1.28%) |
Sep 26, 2017 | 7.640 | 7.710 | 7.640 | 7.662 | 5,989 | -0.12(-1.52%) |
Sep 25, 2017 | 7.760 | 7.780 | 7.680 | 7.780 | 18,313 | -0.11(-1.39%) |
Sep 22, 2017 | 7.940 | 7.940 | 7.820 | 7.890 | 10,056 | +0.05(+0.64%) |
Sep 21, 2017 | 7.875 | 7.880 | 7.840 | 7.840 | 15,396 | -0.29(-3.57%) |
Sep 20, 2017 | 8.020 | 8.130 | 7.977 | 8.130 | 6,553 | +0.01(+0.06%) |
Sep 19, 2017 | 8.150 | 8.190 | 8.090 | 8.125 | 6,812 | +0.06(+0.74%) |
Sep 18, 2017 | 8.055 | 8.150 | 8.030 | 8.065 | 29,647 | +0.28(+3.66%) |
Sep 15, 2017 | 7.850 | 7.850 | 7.780 | 7.780 | 4,404 | +0.04(+0.50%) |
Sep 14, 2017 | 7.704 | 7.741 | 7.665 | 7.741 | 10,390 | -0.05(-0.63%) |
Sep 13, 2017 | 7.740 | 7.810 | 7.740 | 7.790 | 3,839 | -0.05(-0.64%) |
Sep 12, 2017 | 7.820 | 7.840 | 7.760 | 7.840 | 1,849 | -0.03(-0.38%) |
Sep 11, 2017 | 7.800 | 7.880 | 7.800 | 7.870 | 5,301 | +0.16(+2.08%) |
Sep 08, 2017 | 7.750 | 7.750 | 7.660 | 7.710 | 5,593 | -0.11(-1.42%) |
Sep 07, 2017 | 7.777 | 7.830 | 7.767 | 7.821 | 6,364 | +0.08(+1.05%) |
Sep 06, 2017 | 7.790 | 7.790 | 7.670 | 7.740 | 3,916 | +0.07(+0.91%) |
Sep 05, 2017 | 7.700 | 7.750 | 7.610 | 7.670 | 19,003 | -0.20(-2.50%) |
Sep 01, 2017 | 7.885 | 7.885 | 7.814 | 7.867 | 35,482 | +0.05(+0.60%) |
Aug 31, 2017 | 7.848 | 7.900 | 7.790 | 7.820 | 13,097 | +0.09(+1.16%) |
Aug 30, 2017 | 7.720 | 7.810 | 7.720 | 7.730 | 5,736 | -0.09(-1.15%) |
Aug 29, 2017 | 7.810 | 7.843 | 7.760 | 7.820 | 9,347 | -0.07(-0.89%) |
Aug 28, 2017 | 7.943 | 7.970 | 7.890 | 7.890 | 4,641 | -0.04(-0.50%) |
Aug 25, 2017 | 7.860 | 7.930 | 7.860 | 7.930 | 64,203 | +0.18(+2.32%) |
Aug 24, 2017 | 7.740 | 7.760 | 7.690 | 7.750 | 3,801 | +0.14(+1.84%) |
Aug 23, 2017 | 7.590 | 7.610 | 7.570 | 7.610 | 8,930 | -0.01(-0.13%) |
Aug 22, 2017 | 7.450 | 7.620 | 7.450 | 7.620 | 11,375 | +0.20(+2.66%) |
Aug 21, 2017 | 7.391 | 7.490 | 7.391 | 7.423 | 4,520 | +0.01(+0.13%) |
Aug 18, 2017 | 7.370 | 7.420 | 7.340 | 7.413 | 7,543 | +0.01(+0.18%) |
Aug 17, 2017 | 7.510 | 7.510 | 7.396 | 7.400 | 8,049 | -0.16(-2.12%) |
Aug 16, 2017 | 7.460 | 7.560 | 7.410 | 7.560 | 12,399 | +0.19(+2.58%) |
Aug 15, 2017 | 7.330 | 7.370 | 7.330 | 7.370 | 40,322 | -0.06(-0.85%) |
Aug 14, 2017 | 7.414 | 7.460 | 7.370 | 7.433 | 13,207 | +0.08(+1.13%) |
Aug 11, 2017 | 7.300 | 7.350 | 7.280 | 7.350 | 5,946 | -0.07(-0.94%) |
Aug 10, 2017 | 7.404 | 7.420 | 7.330 | 7.420 | 12,542 | -0.09(-1.20%) |
Aug 09, 2017 | 7.380 | 7.510 | 7.380 | 7.510 | 16,123 | +0.00(+0.07%) |
Aug 08, 2017 | 7.500 | 7.527 | 7.450 | 7.505 | 10,647 | +0.06(+0.87%) |
Aug 07, 2017 | 7.450 | 7.500 | 7.440 | 7.440 | 7,001 | -0.06(-0.83%) |
Aug 04, 2017 | 7.530 | 7.530 | 7.480 | 7.503 | 4,651 | +0.06(+0.74%) |
Aug 03, 2017 | 7.470 | 7.500 | 7.440 | 7.447 | 9,550 | -0.02(-0.30%) |
Aug 02, 2017 | 7.500 | 7.530 | 7.428 | 7.470 | 8,081 | -0.16(-2.10%) |
Aug 01, 2017 | 7.670 | 7.680 | 7.550 | 7.630 | 13,900 | -0.13(-1.68%) |
Jul 31, 2017 | 7.710 | 7.760 | 7.650 | 7.760 | 8,584 | +0.00(+0.01%) |
Jul 28, 2017 | 7.750 | 7.822 | 7.740 | 7.759 | 7,791 | +0.07(+0.90%) |
Jul 27, 2017 | 7.660 | 7.690 | 7.600 | 7.690 | 4,669 | -0.10(-1.26%) |
Jul 26, 2017 | 7.650 | 7.788 | 7.650 | 7.788 | 14,177 | +0.05(+0.62%) |
Jul 25, 2017 | 7.700 | 7.740 | 7.680 | 7.740 | 3,751 | -0.14(-1.78%) |
Jul 24, 2017 | 7.840 | 7.880 | 7.770 | 7.880 | 8,380 | +0.01(+0.13%) |
Jul 21, 2017 | 7.833 | 7.880 | 7.780 | 7.870 | 11,557 | -0.23(-2.84%) |
Jul 20, 2017 | 8.020 | 8.100 | 8.014 | 8.100 | 12,427 | +0.16(+2.02%) |
Jul 19, 2017 | 7.890 | 7.940 | 7.868 | 7.940 | 7,682 | +0.04(+0.51%) |
Jul 18, 2017 | 7.930 | 7.930 | 7.860 | 7.900 | 6,358 | +0.14(+1.80%) |
Jul 17, 2017 | 7.685 | 7.810 | 7.680 | 7.760 | 9,711 | +0.21(+2.78%) |
Jul 14, 2017 | 7.550 | 7.610 | 7.520 | 7.550 | 13,377 | +0.04(+0.60%) |
Jul 13, 2017 | 7.530 | 7.530 | 7.470 | 7.505 | 3,878 | +0.09(+1.28%) |
Jul 12, 2017 | 7.410 | 7.450 | 7.410 | 7.410 | 11,652 | +0.00(+0.00%) |
Jul 11, 2017 | 7.321 | 7.420 | 7.300 | 7.410 | 13,230 | +0.05(+0.68%) |
Jul 10, 2017 | 7.350 | 7.370 | 7.328 | 7.360 | 14,617 | +0.00(+0.00%) |
Jul 07, 2017 | 7.250 | 7.380 | 7.210 | 7.360 | 15,318 | +0.12(+1.66%) |
Jul 06, 2017 | 7.210 | 7.280 | 7.159 | 7.240 | 103,953 | +0.05(+0.70%) |
Jul 05, 2017 | 7.155 | 7.190 | 7.100 | 7.190 | 7,549 | +0.00(+0.00%) |
Jul 03, 2017 | 7.170 | 7.250 | 7.150 | 7.190 | 15,987 | -0.08(-1.07%) |
Jun 30, 2017 | 7.210 | 7.280 | 7.160 | 7.268 | 13,952 | +0.18(+2.51%) |
Jun 29, 2017 | 7.140 | 7.160 | 7.050 | 7.090 | 23,710 | -0.22(-3.06%) |
Jun 28, 2017 | 7.240 | 7.330 | 7.240 | 7.314 | 11,481 | +0.02(+0.33%) |
Jun 27, 2017 | 7.300 | 7.360 | 7.250 | 7.290 | 5,600 | -0.10(-1.35%) |
Jun 26, 2017 | 7.340 | 7.390 | 7.310 | 7.390 | 10,221 | +0.04(+0.54%) |
Jun 23, 2017 | 7.210 | 7.350 | 7.210 | 7.350 | 7,314 | +0.12(+1.73%) |
Jun 22, 2017 | 7.225 | 7.250 | 7.180 | 7.225 | 6,395 | +0.06(+0.85%) |
Jun 21, 2017 | 7.120 | 7.220 | 7.120 | 7.164 | 7,130 | +0.02(+0.34%) |
Jun 20, 2017 | 7.140 | 7.140 | 7.050 | 7.140 | 7,043 | -0.12(-1.65%) |
Jun 19, 2017 | 7.270 | 7.270 | 7.247 | 7.260 | 7,415 | -0.04(-0.55%) |
Jun 16, 2017 | 7.230 | 7.300 | 7.190 | 7.300 | 13,722 | +0.13(+1.88%) |
Jun 15, 2017 | 7.095 | 7.220 | 7.095 | 7.165 | 32,185 | -0.20(-2.65%) |
Jun 14, 2017 | 7.460 | 7.460 | 7.330 | 7.360 | 6,642 | -0.09(-1.21%) |
Jun 13, 2017 | 7.388 | 7.450 | 7.388 | 7.450 | 9,102 | +0.24(+3.27%) |
Jun 12, 2017 | 7.164 | 7.220 | 7.130 | 7.214 | 5,613 | -0.08(-1.06%) |
Jun 09, 2017 | 7.340 | 7.340 | 7.253 | 7.291 | 11,674 | -0.14(-1.87%) |
Jun 08, 2017 | 7.370 | 7.430 | 7.340 | 7.430 | 8,167 | +0.12(+1.64%) |
Jun 07, 2017 | 7.310 | 7.350 | 7.290 | 7.310 | 7,072 | -0.01(-0.14%) |
Jun 06, 2017 | 7.300 | 7.320 | 7.230 | 7.320 | 6,497 | +0.16(+2.23%) |
Jun 05, 2017 | 7.220 | 7.230 | 7.130 | 7.160 | 9,936 | -0.11(-1.55%) |
Jun 02, 2017 | 7.297 | 7.297 | 7.233 | 7.273 | 6,639 | +0.00(+0.04%) |
Jun 01, 2017 | 7.220 | 7.330 | 7.220 | 7.270 | 13,793 | +0.34(+4.91%) |
May 31, 2017 | 6.895 | 6.960 | 6.895 | 6.930 | 9,018 | +0.01(+0.14%) |
May 30, 2017 | 6.850 | 6.920 | 6.850 | 6.920 | 5,608 | +0.18(+2.67%) |
May 26, 2017 | 6.780 | 6.800 | 6.740 | 6.740 | 21,625 | +0.02(+0.30%) |
May 25, 2017 | 6.792 | 6.800 | 6.720 | 6.720 | 8,042 | -0.05(-0.74%) |
May 24, 2017 | 6.720 | 6.770 | 6.670 | 6.770 | 8,071 | +0.08(+1.20%) |
May 23, 2017 | 6.780 | 6.840 | 6.690 | 6.690 | 6,073 | -0.06(-0.96%) |
May 22, 2017 | 6.770 | 6.770 | 6.700 | 6.755 | 5,640 | +0.01(+0.15%) |
May 19, 2017 | 6.720 | 6.750 | 6.650 | 6.745 | 12,969 | +0.17(+2.66%) |
May 18, 2017 | 6.490 | 6.580 | 6.490 | 6.570 | 8,883 | -0.09(-1.35%) |
May 17, 2017 | 6.677 | 6.677 | 6.580 | 6.660 | 9,197 | +0.00(+0.00%) |
May 16, 2017 | 6.700 | 6.730 | 6.660 | 6.660 | 10,202 | +0.09(+1.37%) |
May 15, 2017 | 6.600 | 6.600 | 6.560 | 6.570 | 5,122 | -0.12(-1.79%) |
May 12, 2017 | 6.620 | 6.690 | 6.618 | 6.690 | 11,445 | -0.23(-3.35%) |
May 11, 2017 | 6.950 | 6.959 | 6.868 | 6.922 | 15,076 | -0.09(-1.30%) |
May 10, 2017 | 6.985 | 7.020 | 6.968 | 7.013 | 8,256 | -0.10(-1.36%) |
May 09, 2017 | 7.110 | 7.110 | 7.040 | 7.110 | 17,554 | +0.08(+1.14%) |
May 08, 2017 | 7.095 | 7.113 | 7.030 | 7.030 | 2,662 | -0.20(-2.77%) |
May 05, 2017 | 7.140 | 7.230 | 7.100 | 7.230 | 9,746 | +0.25(+3.58%) |
May 04, 2017 | 6.988 | 7.015 | 6.970 | 6.980 | 3,091 | +0.09(+1.31%) |
May 03, 2017 | 6.880 | 6.916 | 6.845 | 6.890 | 6,738 | -0.03(-0.43%) |
May 02, 2017 | 6.910 | 6.970 | 6.900 | 6.920 | 10,274 | +0.09(+1.32%) |
May 01, 2017 | 6.890 | 6.910 | 6.780 | 6.830 | 13,949 | -0.02(-0.28%) |
Apr 28, 2017 | 6.870 | 6.890 | 6.840 | 6.849 | 4,293 | -0.10(-1.45%) |
Apr 27, 2017 | 6.805 | 6.990 | 6.805 | 6.950 | 13,127 | +0.03(+0.43%) |
Apr 26, 2017 | 6.857 | 6.920 | 6.830 | 6.920 | 1,825 | +0.07(+1.02%) |
Apr 25, 2017 | 6.850 | 6.960 | 6.850 | 6.850 | 10,377 | -0.07(-1.01%) |
Apr 24, 2017 | 6.886 | 6.920 | 6.850 | 6.920 | 10,142 | +0.44(+6.79%) |
Apr 21, 2017 | 6.400 | 6.480 | 6.390 | 6.480 | 9,484 | +0.00(+0.00%) |
Apr 20, 2017 | 6.400 | 6.490 | 6.380 | 6.480 | 5,493 | -0.05(-0.77%) |
Apr 19, 2017 | 6.564 | 6.580 | 6.530 | 6.530 | 12,749 | +0.07(+1.08%) |
Apr 18, 2017 | 6.460 | 6.460 | 6.400 | 6.460 | 3,579 | -0.12(-1.75%) |
Apr 17, 2017 | 6.525 | 6.650 | 6.525 | 6.575 | 7,744 | +0.09(+1.47%) |
Apr 13, 2017 | 6.460 | 6.490 | 6.420 | 6.480 | 7,531 | -0.12(-1.82%) |
Apr 12, 2017 | 6.460 | 6.600 | 6.460 | 6.600 | 7,082 | +0.26(+4.10%) |
Apr 11, 2017 | 6.360 | 6.390 | 6.340 | 6.340 | 4,444 | -0.01(-0.16%) |
Apr 10, 2017 | 6.306 | 6.360 | 6.305 | 6.350 | 5,969 | +0.06(+0.95%) |
Apr 07, 2017 | 6.250 | 6.300 | 6.250 | 6.290 | 8,897 | -0.06(-0.94%) |
Apr 06, 2017 | 6.300 | 6.350 | 6.290 | 6.350 | 8,043 | +0.03(+0.47%) |
Apr 05, 2017 | 6.326 | 6.330 | 6.293 | 6.320 | 6,416 | -0.04(-0.63%) |
Apr 04, 2017 | 6.307 | 6.360 | 6.298 | 6.360 | 3,211 | +0.06(+0.95%) |
Apr 03, 2017 | 6.308 | 6.308 | 6.250 | 6.300 | 4,040 | -0.08(-1.25%) |
Mar 31, 2017 | 6.310 | 6.380 | 6.300 | 6.380 | 12,649 | +0.07(+1.11%) |
Mar 30, 2017 | 6.345 | 6.345 | 6.280 | 6.310 | 3,781 | -0.09(-1.41%) |
Mar 29, 2017 | 6.340 | 6.400 | 6.340 | 6.400 | 10,967 | +0.02(+0.31%) |
Mar 28, 2017 | 6.440 | 6.456 | 6.380 | 6.380 | 17,485 | -0.12(-1.85%) |
Mar 27, 2017 | 6.475 | 6.500 | 6.430 | 6.500 | 12,550 | +0.02(+0.31%) |
Mar 24, 2017 | 6.470 | 6.510 | 6.468 | 6.480 | 7,046 | +0.02(+0.31%) |
Mar 23, 2017 | 6.330 | 6.460 | 6.330 | 6.460 | 5,524 | +0.07(+1.10%) |
Mar 22, 2017 | 6.300 | 6.400 | 6.290 | 6.390 | 24,477 | +0.09(+1.43%) |
Mar 21, 2017 | 6.360 | 6.390 | 6.300 | 6.300 | 4,794 | -0.01(-0.22%) |
Mar 20, 2017 | 6.380 | 6.380 | 6.314 | 6.314 | 2,159 | -0.12(-1.80%) |
Mar 17, 2017 | 6.358 | 6.440 | 6.358 | 6.430 | 5,447 | +0.06(+0.88%) |
Mar 16, 2017 | 6.318 | 6.380 | 6.318 | 6.374 | 5,084 | -0.02(-0.25%) |
Mar 15, 2017 | 6.230 | 6.400 | 6.200 | 6.390 | 8,206 | +0.13(+2.08%) |
Mar 14, 2017 | 6.244 | 6.269 | 6.210 | 6.260 | 3,781 | -0.06(-0.95%) |
Mar 13, 2017 | 6.268 | 6.320 | 6.260 | 6.320 | 4,887 | -0.01(-0.16%) |
Mar 10, 2017 | 6.220 | 6.330 | 6.220 | 6.330 | 9,206 | +0.10(+1.61%) |
Mar 09, 2017 | 6.160 | 6.230 | 6.147 | 6.230 | 11,546 | +0.06(+0.97%) |
Mar 08, 2017 | 6.160 | 6.180 | 6.140 | 6.170 | 9,467 | +0.05(+0.82%) |
Mar 07, 2017 | 6.172 | 6.240 | 6.120 | 6.120 | 6,022 | -0.01(-0.16%) |
Mar 06, 2017 | 6.170 | 6.170 | 6.110 | 6.130 | 108,364 | -0.13(-2.08%) |
Mar 03, 2017 | 6.280 | 6.280 | 6.207 | 6.260 | 6,582 | +0.01(+0.10%) |
Mar 02, 2017 | 6.250 | 6.280 | 6.200 | 6.254 | 8,596 | -0.10(-1.51%) |
Mar 01, 2017 | 6.350 | 6.440 | 6.350 | 6.350 | 22,400 | +0.11(+1.76%) |
Feb 28, 2017 | 6.284 | 6.330 | 6.240 | 6.240 | 3,743 | -0.09(-1.42%) |
Feb 27, 2017 | 6.260 | 6.330 | 6.230 | 6.330 | 6,474 | +0.17(+2.76%) |
Feb 24, 2017 | 6.175 | 6.220 | 6.160 | 6.160 | 5,402 | +0.26(+4.41%) |
Feb 23, 2017 | 5.732 | 5.900 | 5.660 | 5.900 | 14,300 | +0.13(+2.32%) |
Feb 22, 2017 | 5.767 | 5.811 | 5.757 | 5.766 | 5,209 | -0.09(-1.60%) |
Feb 21, 2017 | 5.830 | 5.860 | 5.800 | 5.860 | 13,026 | +0.03(+0.51%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | -0.07(-1.19%) | |
Feb 16, 2017 | 5.826 | 5.900 | 5.826 | 5.900 | 4,714 | +0.05(+0.85%) |
Feb 15, 2017 | 5.820 | 5.870 | 5.780 | 5.850 | 6,179 | +0.04(+0.74%) |
Feb 14, 2017 | 5.810 | 5.830 | 5.780 | 5.807 | 6,072 | +0.07(+1.17%) |
Feb 13, 2017 | 5.707 | 5.740 | 5.707 | 5.740 | 2,322 | +0.07(+1.23%) |
Feb 10, 2017 | 5.650 | 5.670 | 5.650 | 5.670 | 7,823 | -0.04(-0.70%) |
Feb 09, 2017 | 5.630 | 5.710 | 5.630 | 5.710 | 14,908 | +0.09(+1.69%) |
Feb 08, 2017 | 5.550 | 5.615 | 5.550 | 5.615 | 8,295 | +0.07(+1.17%) |
Feb 07, 2017 | 5.560 | 5.560 | 5.540 | 5.550 | 2,582 | -0.02(-0.34%) |
Feb 06, 2017 | 5.566 | 5.570 | 5.532 | 5.569 | 6,222 | -0.06(-1.08%) |
Feb 03, 2017 | 5.680 | 5.680 | 5.630 | 5.630 | 4,244 | +0.04(+0.73%) |
Feb 02, 2017 | 5.560 | 5.600 | 5.518 | 5.589 | 5,020 | +0.08(+1.43%) |
Feb 01, 2017 | 5.460 | 5.510 | 5.390 | 5.510 | 16,142 | -0.02(-0.36%) |
Jan 31, 2017 | 5.477 | 5.530 | 5.440 | 5.530 | 11,790 | +0.05(+0.96%) |
Jan 30, 2017 | 5.446 | 5.510 | 5.430 | 5.478 | 15,026 | -0.06(-1.13%) |
Jan 27, 2017 | 5.527 | 5.540 | 5.492 | 5.540 | 10,710 | +0.00(+0.00%) |
Jan 26, 2017 | 5.509 | 5.540 | 5.509 | 5.540 | 3,910 | -0.01(-0.18%) |
Jan 25, 2017 | 5.577 | 5.640 | 5.550 | 5.550 | 28,630 | -0.08(-1.42%) |
Jan 24, 2017 | 5.600 | 5.630 | 5.550 | 5.630 | 7,411 | +0.00(+0.00%) |
Jan 23, 2017 | 5.563 | 5.630 | 5.560 | 5.630 | 14,978 | -0.06(-1.05%) |
Jan 20, 2017 | 5.657 | 5.690 | 5.640 | 5.690 | 4,308 | +0.05(+0.89%) |
Jan 19, 2017 | 5.610 | 5.640 | 5.593 | 5.640 | 9,271 | -0.04(-0.70%) |
Jan 18, 2017 | 5.690 | 5.710 | 5.670 | 5.680 | 39,979 | -0.08(-1.39%) |
Jan 17, 2017 | 5.710 | 5.760 | 5.680 | 5.760 | 21,502 | +0.06(+0.98%) |
Jan 13, 2017 | 5.704 | 5.704 | 5.704 | 0 | +0.14(+2.59%) | |
Jan 12, 2017 | 5.590 | 5.590 | 5.524 | 5.560 | 15,874 | -0.02(-0.36%) |
Jan 11, 2017 | 5.557 | 5.620 | 5.530 | 5.580 | 10,565 | +0.05(+0.90%) |
Jan 10, 2017 | 5.600 | 5.600 | 5.530 | 5.530 | 4,395 | -0.05(-0.90%) |
Jan 09, 2017 | 5.550 | 5.600 | 5.550 | 5.580 | 22,760 | +0.00(+0.00%) |
Jan 06, 2017 | 5.580 | 5.580 | 5.550 | 5.580 | 18,714 | -0.01(-0.18%) |
Jan 05, 2017 | 5.510 | 5.590 | 5.510 | 5.590 | 19,313 | +0.19(+3.52%) |
Jan 04, 2017 | 5.432 | 5.447 | 5.400 | 5.400 | 6,841 | -0.05(-0.92%) |
Jan 03, 2017 | 5.454 | 5.480 | 5.440 | 5.450 | 13,485 | -0.01(-0.18%) |
Dec 30, 2016 | 5.460 | 5.460 | 5.460 | 0 | +0.07(+1.20%) | |
Dec 29, 2016 | 5.340 | 5.420 | 5.340 | 5.395 | 9,085 | +0.08(+1.60%) |
Dec 28, 2016 | 5.304 | 5.317 | 5.265 | 5.310 | 6,026 | -0.08(-1.39%) |
Dec 27, 2016 | 5.386 | 5.390 | 5.358 | 5.385 | 8,321 | +0.06(+1.11%) |
Dec 23, 2016 | 5.326 | 5.326 | 5.326 | 0 | +0.04(+0.68%) | |
Dec 22, 2016 | 5.314 | 5.330 | 5.290 | 5.290 | 7,397 | -0.06(-1.12%) |
Dec 21, 2016 | 5.376 | 5.380 | 5.330 | 5.350 | 6,824 | +0.02(+0.38%) |
Dec 20, 2016 | 5.308 | 5.350 | 5.270 | 5.330 | 7,962 | -0.01(-0.19%) |
Dec 19, 2016 | 5.360 | 5.380 | 5.330 | 5.340 | 16,045 | +0.03(+0.56%) |
Dec 16, 2016 | 5.325 | 5.347 | 5.304 | 5.310 | 11,969 | -0.06(-1.12%) |
Dec 15, 2016 | 5.290 | 5.370 | 5.290 | 5.370 | 6,225 | +0.20(+3.87%) |
Dec 14, 2016 | 5.270 | 5.300 | 5.170 | 5.170 | 3,769 | -0.08(-1.52%) |
Dec 13, 2016 | 5.260 | 5.304 | 5.250 | 5.250 | 6,955 | -0.02(-0.38%) |
Dec 12, 2016 | 5.270 | 5.350 | 5.262 | 5.270 | 10,741 | +0.03(+0.57%) |
Dec 09, 2016 | 5.260 | 5.300 | 5.240 | 5.240 | 5,390 | -0.09(-1.69%) |
Dec 08, 2016 | 5.300 | 5.340 | 5.268 | 5.330 | 5,121 | -0.08(-1.48%) |
Dec 07, 2016 | 5.318 | 5.410 | 5.318 | 5.410 | 11,401 | +0.23(+4.44%) |
Dec 06, 2016 | 5.100 | 5.180 | 5.100 | 5.180 | 5,390 | +0.03(+0.58%) |
Dec 05, 2016 | 5.160 | 5.200 | 5.150 | 5.150 | 25,698 | +0.00(+0.00%) |
Dec 02, 2016 | 5.140 | 5.170 | 5.124 | 5.150 | 22,548 | +0.06(+1.18%) |
Dec 01, 2016 | 5.063 | 5.107 | 5.063 | 5.090 | 5,764 | +0.01(+0.20%) |
Nov 30, 2016 | 5.140 | 5.140 | 5.080 | 5.080 | 9,256 | -0.03(-0.49%) |
Nov 29, 2016 | 5.070 | 5.130 | 5.070 | 5.105 | 6,600 | -0.05(-0.99%) |
Nov 28, 2016 | 5.146 | 5.160 | 5.120 | 5.156 | 5,820 | -0.06(-1.23%) |
Nov 25, 2016 | 5.210 | 5.220 | 5.170 | 5.220 | 2,376 | +0.08(+1.56%) |
Nov 23, 2016 | 5.140 | 5.140 | 5.140 | 0 | -0.04(-0.77%) | |
Nov 22, 2016 | 5.122 | 5.180 | 5.122 | 5.180 | 5,020 | +0.02(+0.39%) |
Nov 21, 2016 | 5.100 | 5.160 | 5.080 | 5.160 | 9,139 | +0.12(+2.44%) |
Nov 18, 2016 | 5.050 | 5.050 | 5.000 | 5.037 | 3,441 | -0.00(-0.02%) |
Nov 17, 2016 | 5.070 | 5.120 | 5.038 | 5.038 | 5,564 | -0.03(-0.53%) |
Nov 16, 2016 | 5.067 | 5.150 | 5.050 | 5.065 | 5,976 | +0.02(+0.36%) |
Nov 15, 2016 | 5.034 | 5.060 | 5.010 | 5.047 | 5,242 | -0.61(-10.83%) |
Nov 14, 2016 | 5.616 | 5.720 | 5.616 | 5.660 | 7,528 | -0.01(-0.18%) |
Nov 11, 2016 | 5.728 | 5.770 | 5.670 | 5.670 | 12,349 | -0.04(-0.70%) |
Nov 10, 2016 | 5.670 | 5.760 | 5.660 | 5.710 | 9,949 | -0.20(-3.38%) |
Nov 09, 2016 | 5.854 | 5.950 | 5.854 | 5.910 | 2,294 | +0.02(+0.41%) |
Nov 08, 2016 | 5.940 | 5.940 | 5.886 | 5.886 | 3,160 | -0.08(-1.41%) |
Nov 07, 2016 | 5.940 | 5.970 | 5.920 | 5.970 | 4,207 | +0.11(+1.88%) |
Nov 04, 2016 | 5.890 | 5.890 | 5.860 | 5.860 | 1,720 | -0.22(-3.62%) |
Nov 03, 2016 | 6.046 | 6.080 | 6.035 | 6.080 | 2,018 | +0.15(+2.53%) |
Nov 02, 2016 | 5.960 | 6.060 | 5.900 | 5.930 | 35,153 | -0.06(-1.00%) |