Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.800 | 6.099 | 5.712 | 5.800 | 36,528 | -0.14(-2.36%) |
Sep 28, 2017 | 5.960 | 6.099 | 5.800 | 5.940 | 38,869 | +0.02(+0.39%) |
Sep 27, 2017 | 6.000 | 6.199 | 5.804 | 5.917 | 38,669 | +0.02(+0.29%) |
Sep 26, 2017 | 5.916 | 5.998 | 5.800 | 5.900 | 40,519 | -0.10(-1.67%) |
Sep 25, 2017 | 5.701 | 6.000 | 5.600 | 6.000 | 44,392 | +0.39(+7.05%) |
Sep 22, 2017 | 5.850 | 5.899 | 5.550 | 5.605 | 67,616 | -0.30(-5.03%) |
Sep 21, 2017 | 5.991 | 6.100 | 5.850 | 5.902 | 21,803 | -0.23(-3.75%) |
Sep 20, 2017 | 5.990 | 6.180 | 5.801 | 6.132 | 56,298 | +0.23(+3.93%) |
Sep 19, 2017 | 6.020 | 6.150 | 5.657 | 5.900 | 64,255 | -0.30(-4.84%) |
Sep 18, 2017 | 6.291 | 6.291 | 6.000 | 6.200 | 25,606 | -0.02(-0.32%) |
Sep 15, 2017 | 6.100 | 6.500 | 5.734 | 6.220 | 67,441 | +0.48(+8.31%) |
Sep 14, 2017 | 5.726 | 6.090 | 5.684 | 5.743 | 42,913 | -0.11(-1.83%) |
Sep 13, 2017 | 5.871 | 5.899 | 5.650 | 5.850 | 33,591 | +0.02(+0.38%) |
Sep 12, 2017 | 6.000 | 6.129 | 5.610 | 5.828 | 89,860 | -0.36(-5.88%) |
Sep 11, 2017 | 6.330 | 6.343 | 5.910 | 6.192 | 41,156 | -0.01(-0.13%) |
Sep 08, 2017 | 6.300 | 6.498 | 6.100 | 6.200 | 59,872 | -0.10(-1.59%) |
Sep 07, 2017 | 6.300 | 6.300 | 5.911 | 6.300 | 118,015 | +0.57(+9.95%) |
Sep 06, 2017 | 5.600 | 5.759 | 5.414 | 5.730 | 52,384 | +0.43(+8.01%) |
Sep 05, 2017 | 5.450 | 5.483 | 5.300 | 5.305 | 26,275 | -0.10(-1.80%) |
Sep 01, 2017 | 5.260 | 5.701 | 5.202 | 5.402 | 44,688 | +0.13(+2.50%) |
Aug 31, 2017 | 5.240 | 5.498 | 5.224 | 5.270 | 42,874 | +0.03(+0.57%) |
Aug 30, 2017 | 5.500 | 5.500 | 5.100 | 5.240 | 41,735 | -0.22(-4.03%) |
Aug 29, 2017 | 5.990 | 5.990 | 5.230 | 5.460 | 58,319 | +0.06(+1.11%) |
Aug 28, 2017 | 5.210 | 5.500 | 5.031 | 5.400 | 72,951 | +0.47(+9.53%) |
Aug 25, 2017 | 4.950 | 5.095 | 4.816 | 4.930 | 42,561 | -0.10(-2.05%) |
Aug 24, 2017 | 4.890 | 5.170 | 4.804 | 5.033 | 52,530 | +0.04(+0.88%) |
Aug 23, 2017 | 5.000 | 5.203 | 4.800 | 4.989 | 116,451 | -0.21(-4.06%) |
Aug 22, 2017 | 5.200 | 5.330 | 5.000 | 5.200 | 63,005 | -0.04(-0.84%) |
Aug 21, 2017 | 5.455 | 5.613 | 5.030 | 5.244 | 87,776 | -0.36(-6.36%) |
Aug 18, 2017 | 5.471 | 5.700 | 5.400 | 5.600 | 37,996 | +0.16(+2.90%) |
Aug 17, 2017 | 5.600 | 5.799 | 5.420 | 5.442 | 45,487 | -0.16(-2.79%) |
Aug 16, 2017 | 5.711 | 5.830 | 5.500 | 5.598 | 30,898 | -0.16(-2.76%) |
Aug 15, 2017 | 5.800 | 5.850 | 5.650 | 5.757 | 44,404 | +0.01(+0.12%) |
Aug 14, 2017 | 5.614 | 5.796 | 5.531 | 5.750 | 82,616 | +0.18(+3.31%) |
Aug 11, 2017 | 5.382 | 5.881 | 5.381 | 5.566 | 123,605 | -0.63(-10.23%) |
Aug 10, 2017 | 6.300 | 6.300 | 5.811 | 6.200 | 67,918 | +0.00(+0.00%) |
Aug 09, 2017 | 6.800 | 6.800 | 5.301 | 6.200 | 210,237 | -0.30(-4.62%) |
Aug 08, 2017 | 6.311 | 6.700 | 6.311 | 6.500 | 62,791 | -0.05(-0.76%) |
Aug 07, 2017 | 6.250 | 6.600 | 6.200 | 6.550 | 53,463 | +0.05(+0.77%) |
Aug 04, 2017 | 6.485 | 6.800 | 6.400 | 6.500 | 35,420 | +0.10(+1.56%) |
Aug 03, 2017 | 6.400 | 6.491 | 6.126 | 6.400 | 55,472 | +0.00(+0.00%) |
Aug 02, 2017 | 6.500 | 6.565 | 6.110 | 6.400 | 131,153 | -0.21(-3.18%) |
Aug 01, 2017 | 6.800 | 6.998 | 6.500 | 6.610 | 59,241 | -0.19(-2.79%) |
Jul 31, 2017 | 7.100 | 7.100 | 6.726 | 6.800 | 61,259 | -0.29(-4.06%) |
Jul 28, 2017 | 7.100 | 7.243 | 6.908 | 7.088 | 41,157 | -0.06(-0.80%) |
Jul 27, 2017 | 7.315 | 7.384 | 6.805 | 7.145 | 80,235 | -0.16(-2.12%) |
Jul 26, 2017 | 7.600 | 7.688 | 7.230 | 7.300 | 109,480 | -0.50(-6.41%) |
Jul 25, 2017 | 7.724 | 7.990 | 7.610 | 7.800 | 19,197 | +0.10(+1.30%) |
Jul 24, 2017 | 7.138 | 7.799 | 7.138 | 7.700 | 50,180 | +0.30(+4.05%) |
Jul 21, 2017 | 8.000 | 8.000 | 7.400 | 7.400 | 47,626 | -0.20(-2.63%) |
Jul 20, 2017 | 7.777 | 7.777 | 7.300 | 7.600 | 52,168 | -0.10(-1.30%) |
Jul 19, 2017 | 7.800 | 7.859 | 7.529 | 7.700 | 59,548 | -0.20(-2.53%) |
Jul 18, 2017 | 7.900 | 8.000 | 7.810 | 7.900 | 23,170 | -0.10(-1.26%) |
Jul 17, 2017 | 7.960 | 8.200 | 7.900 | 8.001 | 24,173 | +0.00(+0.01%) |
Jul 14, 2017 | 7.950 | 8.254 | 7.950 | 8.000 | 27,114 | -0.05(-0.62%) |
Jul 13, 2017 | 7.761 | 8.070 | 7.600 | 8.050 | 31,635 | +0.35(+4.55%) |
Jul 12, 2017 | 7.600 | 7.900 | 7.500 | 7.700 | 42,937 | +0.05(+0.64%) |
Jul 11, 2017 | 7.700 | 7.798 | 7.413 | 7.651 | 40,013 | -0.30(-3.76%) |
Jul 10, 2017 | 8.200 | 8.200 | 7.500 | 7.950 | 92,482 | +0.36(+4.74%) |
Jul 07, 2017 | 7.990 | 7.990 | 7.100 | 7.590 | 132,971 | -0.37(-4.67%) |
Jul 06, 2017 | 7.910 | 8.000 | 7.810 | 7.962 | 42,369 | -0.03(-0.39%) |
Jul 05, 2017 | 8.110 | 8.112 | 7.800 | 7.993 | 108,314 | -0.25(-3.00%) |
Jul 03, 2017 | 8.121 | 8.320 | 8.112 | 8.240 | 19,741 | -0.13(-1.61%) |
Jun 30, 2017 | 8.330 | 8.399 | 8.150 | 8.375 | 39,063 | +0.12(+1.52%) |
Jun 29, 2017 | 8.028 | 8.281 | 8.028 | 8.250 | 41,166 | +0.05(+0.61%) |
Jun 28, 2017 | 8.110 | 8.290 | 8.022 | 8.200 | 71,871 | -0.09(-1.09%) |
Jun 27, 2017 | 8.377 | 8.377 | 8.011 | 8.290 | 76,805 | -0.01(-0.12%) |
Jun 26, 2017 | 8.250 | 8.400 | 8.103 | 8.300 | 69,193 | +0.00(+0.00%) |
Jun 23, 2017 | 8.120 | 8.326 | 8.120 | 8.300 | 60,602 | +0.10(+1.22%) |
Jun 22, 2017 | 8.100 | 8.343 | 8.023 | 8.200 | 79,959 | +0.12(+1.49%) |
Jun 21, 2017 | 8.276 | 8.276 | 8.012 | 8.080 | 117,401 | -0.22(-2.65%) |
Jun 20, 2017 | 8.500 | 8.500 | 8.100 | 8.300 | 65,294 | -0.20(-2.35%) |
Jun 19, 2017 | 8.439 | 8.530 | 8.241 | 8.500 | 35,558 | +0.06(+0.72%) |
Jun 16, 2017 | 8.015 | 8.459 | 8.015 | 8.439 | 31,883 | +0.34(+4.19%) |
Jun 15, 2017 | 8.000 | 8.390 | 8.000 | 8.100 | 24,236 | +0.00(+0.00%) |
Jun 14, 2017 | 8.401 | 8.501 | 7.900 | 8.100 | 50,275 | -0.30(-3.57%) |
Jun 13, 2017 | 8.390 | 8.400 | 7.800 | 8.400 | 79,804 | +0.30(+3.70%) |
Jun 12, 2017 | 8.500 | 8.647 | 8.100 | 8.100 | 97,673 | -0.60(-6.90%) |
Jun 09, 2017 | 9.013 | 9.100 | 8.555 | 8.700 | 58,206 | -0.40(-4.40%) |
Jun 08, 2017 | 8.900 | 9.200 | 8.900 | 9.100 | 51,150 | +0.15(+1.68%) |
Jun 07, 2017 | 9.599 | 9.900 | 8.825 | 8.950 | 156,845 | -0.55(-5.79%) |
Jun 06, 2017 | 9.100 | 9.500 | 9.001 | 9.500 | 57,010 | +0.40(+4.40%) |
Jun 05, 2017 | 9.020 | 9.300 | 8.900 | 9.100 | 47,720 | -0.12(-1.36%) |
Jun 02, 2017 | 9.300 | 9.499 | 9.000 | 9.225 | 60,718 | -0.06(-0.70%) |
Jun 01, 2017 | 9.450 | 9.610 | 9.000 | 9.290 | 132,455 | +0.29(+3.26%) |
May 31, 2017 | 8.640 | 8.999 | 8.500 | 8.997 | 72,706 | +0.10(+1.10%) |
May 30, 2017 | 9.200 | 9.200 | 8.700 | 8.899 | 90,640 | -0.25(-2.74%) |
May 26, 2017 | 9.200 | 9.326 | 8.900 | 9.150 | 69,017 | +0.05(+0.55%) |
May 25, 2017 | 9.708 | 9.798 | 9.016 | 9.100 | 115,664 | +0.00(+0.00%) |
May 24, 2017 | 9.220 | 9.600 | 8.901 | 9.100 | 154,604 | +0.46(+5.39%) |
May 23, 2017 | 8.200 | 8.800 | 7.949 | 8.635 | 226,934 | +0.83(+10.71%) |
May 22, 2017 | 8.000 | 8.194 | 7.700 | 7.800 | 75,601 | -0.20(-2.49%) |
May 19, 2017 | 8.000 | 8.200 | 7.900 | 7.999 | 81,285 | +0.02(+0.20%) |
May 18, 2017 | 8.000 | 8.100 | 7.901 | 7.983 | 71,843 | -0.27(-3.27%) |
May 17, 2017 | 8.225 | 8.300 | 8.100 | 8.253 | 74,195 | -0.05(-0.55%) |
May 16, 2017 | 8.001 | 8.470 | 8.000 | 8.299 | 115,333 | +0.30(+3.74%) |
May 15, 2017 | 8.550 | 8.550 | 7.618 | 8.000 | 186,237 | -0.52(-6.11%) |
May 12, 2017 | 8.450 | 8.598 | 8.335 | 8.521 | 61,521 | -0.12(-1.38%) |
May 11, 2017 | 8.700 | 8.900 | 8.304 | 8.640 | 129,723 | -0.26(-2.92%) |
May 10, 2017 | 9.600 | 9.995 | 8.160 | 8.900 | 248,004 | -0.29(-3.16%) |
May 09, 2017 | 9.500 | 9.599 | 8.900 | 9.190 | 158,778 | -0.01(-0.10%) |
May 08, 2017 | 9.461 | 9.500 | 9.000 | 9.199 | 60,606 | -0.00(-0.01%) |
May 05, 2017 | 9.200 | 9.570 | 8.925 | 9.200 | 93,249 | -0.20(-2.13%) |
May 04, 2017 | 9.580 | 9.899 | 8.835 | 9.400 | 124,948 | +0.00(+0.00%) |
May 03, 2017 | 8.911 | 9.528 | 8.800 | 9.400 | 139,763 | +0.59(+6.64%) |
May 02, 2017 | 9.000 | 9.100 | 8.618 | 8.815 | 108,822 | -0.19(-2.06%) |
May 01, 2017 | 9.000 | 9.000 | 8.200 | 9.000 | 211,832 | -0.30(-3.23%) |
Apr 28, 2017 | 9.900 | 10.00 | 9.035 | 9.300 | 270,037 | -0.70(-6.99%) |
Apr 27, 2017 | 10.00 | 10.10 | 9.920 | 9.999 | 84,937 | +0.05(+0.49%) |
Apr 26, 2017 | 10.10 | 10.20 | 9.900 | 9.950 | 100,227 | -0.05(-0.50%) |
Apr 25, 2017 | 10.50 | 10.55 | 9.725 | 10.00 | 156,034 | -0.40(-3.85%) |
Apr 24, 2017 | 10.30 | 10.50 | 10.10 | 10.40 | 139,398 | +0.20(+1.96%) |
Apr 21, 2017 | 10.00 | 10.32 | 9.700 | 10.20 | 120,757 | +0.20(+2.00%) |
Apr 20, 2017 | 10.30 | 10.40 | 9.400 | 10.00 | 302,185 | -0.40(-3.85%) |
Apr 19, 2017 | 10.40 | 10.50 | 10.10 | 10.40 | 144,058 | +0.00(+0.00%) |
Apr 18, 2017 | 10.80 | 10.90 | 10.10 | 10.40 | 297,521 | -0.10(-0.95%) |
Apr 17, 2017 | 11.00 | 11.00 | 10.50 | 10.50 | 204,387 | +0.00(+0.00%) |
Apr 13, 2017 | 10.60 | 11.00 | 10.10 | 10.50 | 430,061 | -0.60(-5.41%) |
Apr 12, 2017 | 12.70 | 12.70 | 9.800 | 11.10 | 1,795,862 | -2.00(-15.27%) |
Apr 11, 2017 | 14.00 | 14.00 | 12.40 | 13.10 | 237,429 | -0.30(-2.24%) |
Apr 10, 2017 | 12.80 | 13.40 | 12.60 | 13.40 | 230,560 | +1.20(+9.84%) |
Apr 07, 2017 | 11.60 | 12.80 | 11.11 | 12.20 | 238,466 | +0.50(+4.27%) |
Apr 06, 2017 | 12.10 | 12.50 | 11.60 | 11.70 | 246,547 | -0.70(-5.65%) |
Apr 05, 2017 | 12.20 | 12.80 | 11.80 | 12.40 | 297,215 | -0.20(-1.59%) |
Apr 04, 2017 | 12.70 | 12.90 | 12.20 | 12.60 | 199,483 | -0.40(-3.08%) |
Apr 03, 2017 | 13.50 | 13.60 | 12.90 | 13.00 | 243,312 | -0.60(-4.41%) |
Mar 31, 2017 | 13.00 | 13.90 | 12.70 | 13.60 | 276,450 | +0.90(+7.09%) |
Mar 30, 2017 | 12.90 | 13.20 | 12.30 | 12.70 | 237,363 | -0.30(-2.31%) |
Mar 29, 2017 | 12.20 | 13.00 | 12.00 | 13.00 | 241,074 | +0.60(+4.84%) |
Mar 28, 2017 | 12.10 | 13.20 | 11.60 | 12.40 | 541,046 | +0.70(+5.98%) |
Mar 27, 2017 | 11.20 | 12.00 | 11.10 | 11.70 | 284,249 | +0.50(+4.46%) |
Mar 24, 2017 | 11.60 | 11.70 | 11.10 | 11.20 | 139,323 | -0.20(-1.75%) |
Mar 23, 2017 | 11.70 | 12.10 | 11.24 | 11.40 | 214,338 | -0.20(-1.72%) |
Mar 22, 2017 | 10.60 | 11.60 | 10.60 | 11.60 | 215,918 | +0.60(+5.45%) |
Mar 21, 2017 | 11.60 | 11.60 | 10.60 | 11.00 | 307,691 | -0.50(-4.35%) |
Mar 20, 2017 | 12.10 | 12.20 | 11.30 | 11.50 | 304,743 | -0.70(-5.74%) |
Mar 17, 2017 | 11.50 | 12.30 | 11.10 | 12.20 | 335,597 | +0.20(+1.67%) |
Mar 16, 2017 | 12.90 | 13.00 | 11.30 | 12.00 | 575,435 | -0.80(-6.25%) |
Mar 15, 2017 | 14.00 | 14.50 | 11.00 | 12.80 | 657,019 | -1.60(-11.11%) |
Mar 14, 2017 | 15.10 | 15.15 | 13.10 | 14.40 | 641,689 | +0.10(+0.70%) |
Mar 13, 2017 | 12.30 | 14.80 | 12.30 | 14.30 | 1,040,558 | +2.50(+21.19%) |
Mar 10, 2017 | 10.40 | 12.30 | 10.37 | 11.80 | 588,195 | +1.40(+13.46%) |
Mar 09, 2017 | 10.30 | 10.40 | 10.20 | 10.40 | 81,384 | +0.10(+0.97%) |
Mar 08, 2017 | 10.40 | 10.55 | 10.10 | 10.30 | 147,073 | -0.20(-1.90%) |
Mar 07, 2017 | 10.50 | 10.90 | 10.40 | 10.50 | 216,001 | -0.40(-3.67%) |
Mar 06, 2017 | 10.40 | 10.90 | 10.40 | 10.90 | 150,406 | +0.50(+4.81%) |
Mar 03, 2017 | 11.00 | 11.70 | 10.10 | 10.40 | 232,578 | +0.30(+2.97%) |
Mar 02, 2017 | 10.00 | 10.60 | 9.700 | 10.10 | 249,427 | +0.00(+0.00%) |
Mar 01, 2017 | 10.50 | 10.80 | 9.938 | 10.10 | 309,828 | -0.40(-3.81%) |
Feb 28, 2017 | 10.70 | 10.90 | 10.30 | 10.50 | 230,856 | -0.30(-2.78%) |
Feb 27, 2017 | 11.50 | 11.50 | 10.60 | 10.80 | 248,861 | -0.40(-3.57%) |
Feb 24, 2017 | 10.40 | 11.30 | 9.999 | 11.20 | 306,787 | +0.70(+6.67%) |
Feb 23, 2017 | 10.40 | 10.50 | 9.800 | 10.50 | 271,621 | +0.00(+0.00%) |
Feb 22, 2017 | 10.70 | 11.00 | 10.40 | 10.50 | 228,990 | -0.10(-0.94%) |
Feb 21, 2017 | 11.30 | 11.40 | 10.40 | 10.60 | 252,967 | -0.20(-1.85%) |
Feb 17, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.80(-6.90%) | |
Feb 16, 2017 | 12.50 | 12.80 | 10.20 | 11.60 | 622,918 | -0.90(-7.20%) |
Feb 15, 2017 | 12.60 | 13.20 | 12.10 | 12.50 | 423,111 | +0.00(+0.00%) |
Feb 14, 2017 | 11.40 | 13.70 | 11.30 | 12.50 | 732,498 | -0.60(-4.58%) |
Feb 13, 2017 | 11.00 | 14.80 | 11.00 | 13.10 | 2,014,788 | +3.00(+29.70%) |
Feb 10, 2017 | 9.782 | 11.10 | 9.700 | 10.10 | 949,187 | +0.77(+8.21%) |
Feb 09, 2017 | 7.871 | 9.698 | 7.618 | 9.334 | 661,376 | +1.51(+19.30%) |
Feb 08, 2017 | 8.000 | 8.050 | 7.806 | 7.824 | 126,297 | -0.12(-1.46%) |
Feb 07, 2017 | 8.010 | 8.163 | 7.850 | 7.940 | 160,257 | +0.01(+0.13%) |
Feb 06, 2017 | 7.800 | 8.200 | 7.626 | 7.930 | 324,572 | +0.13(+1.67%) |
Feb 03, 2017 | 7.790 | 8.470 | 7.501 | 7.800 | 943,041 | +0.30(+4.00%) |
Feb 02, 2017 | 6.220 | 8.000 | 6.200 | 7.500 | 544,128 | +1.12(+17.46%) |
Feb 01, 2017 | 6.100 | 6.400 | 6.100 | 6.385 | 130,248 | +0.09(+1.37%) |
Jan 31, 2017 | 6.200 | 6.299 | 6.000 | 6.299 | 213,764 | +0.18(+2.89%) |
Jan 30, 2017 | 6.199 | 6.350 | 6.000 | 6.122 | 298,128 | -0.08(-1.26%) |
Jan 27, 2017 | 6.150 | 6.200 | 5.900 | 6.200 | 535,710 | +0.65(+11.71%) |
Jan 26, 2017 | 5.800 | 5.922 | 5.400 | 5.550 | 171,081 | -0.20(-3.48%) |
Jan 25, 2017 | 5.850 | 5.850 | 5.510 | 5.750 | 155,660 | -0.05(-0.81%) |
Jan 24, 2017 | 5.331 | 6.000 | 5.242 | 5.797 | 404,776 | +0.70(+13.67%) |
Jan 23, 2017 | 5.100 | 5.200 | 5.052 | 5.100 | 150,976 | +0.10(+2.00%) |
Jan 20, 2017 | 5.190 | 5.190 | 4.850 | 5.000 | 108,413 | -0.09(-1.77%) |
Jan 19, 2017 | 5.000 | 5.150 | 4.875 | 5.090 | 351,370 | +0.24(+4.95%) |
Jan 18, 2017 | 4.733 | 4.890 | 4.529 | 4.850 | 302,385 | +0.25(+5.43%) |
Jan 17, 2017 | 4.500 | 4.600 | 4.310 | 4.600 | 162,368 | +0.30(+6.98%) |
Jan 13, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.25(+6.12%) | |
Jan 12, 2017 | 4.100 | 4.127 | 4.051 | 4.052 | 58,499 | +0.00(+0.05%) |
Jan 11, 2017 | 4.130 | 4.215 | 4.000 | 4.050 | 84,950 | -0.08(-1.94%) |
Jan 10, 2017 | 4.183 | 4.272 | 4.075 | 4.130 | 116,131 | -0.07(-1.67%) |
Jan 09, 2017 | 4.300 | 4.398 | 4.110 | 4.200 | 151,446 | -0.02(-0.38%) |
Jan 06, 2017 | 4.285 | 4.300 | 3.822 | 4.216 | 242,110 | +0.07(+1.57%) |
Jan 05, 2017 | 4.200 | 4.391 | 4.100 | 4.151 | 154,105 | -0.02(-0.46%) |
Jan 04, 2017 | 4.315 | 4.467 | 4.170 | 4.170 | 207,587 | +0.02(+0.41%) |
Jan 03, 2017 | 4.801 | 4.863 | 3.906 | 4.153 | 699,853 | -0.30(-6.67%) |
Dec 30, 2016 | 4.450 | 4.450 | 4.450 | 0 | -0.13(-2.94%) | |
Dec 29, 2016 | 4.080 | 4.695 | 4.000 | 4.585 | 1,164,043 | +0.74(+19.12%) |
Dec 28, 2016 | 3.512 | 4.100 | 3.512 | 3.849 | 682,312 | +0.32(+9.07%) |
Dec 27, 2016 | 3.516 | 3.944 | 3.350 | 3.529 | 838,912 | +0.38(+12.03%) |
Dec 23, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.03(-0.94%) | |
Dec 22, 2016 | 2.900 | 3.283 | 2.900 | 3.180 | 321,835 | +0.33(+11.50%) |
Dec 21, 2016 | 3.031 | 3.050 | 2.851 | 2.852 | 186,537 | -0.15(-4.93%) |
Dec 20, 2016 | 3.011 | 3.104 | 2.901 | 3.000 | 202,201 | -0.02(-0.53%) |
Dec 19, 2016 | 3.200 | 3.200 | 2.950 | 3.016 | 165,206 | +0.02(+0.53%) |
Dec 16, 2016 | 3.000 | 3.000 | 2.810 | 3.000 | 122,645 | +0.02(+0.70%) |
Dec 15, 2016 | 3.200 | 3.300 | 2.860 | 2.979 | 260,359 | -0.37(-11.07%) |
Dec 14, 2016 | 3.500 | 3.799 | 3.200 | 3.350 | 1,167,895 | +0.35(+11.67%) |
Dec 13, 2016 | 3.400 | 3.406 | 2.600 | 3.000 | 1,366,663 | -0.26(-7.98%) |
Dec 12, 2016 | 3.150 | 3.400 | 3.100 | 3.260 | 238,061 | +0.26(+8.67%) |
Dec 09, 2016 | 3.000 | 3.100 | 2.911 | 3.000 | 109,018 | +0.03(+0.98%) |
Dec 08, 2016 | 3.000 | 3.100 | 2.800 | 2.971 | 157,836 | -0.03(-0.97%) |
Dec 07, 2016 | 3.300 | 3.400 | 2.800 | 3.000 | 520,628 | -0.30(-9.09%) |
Dec 06, 2016 | 3.300 | 3.412 | 3.150 | 3.300 | 280,914 | +0.10(+3.12%) |
Dec 05, 2016 | 3.445 | 3.445 | 2.700 | 3.200 | 1,127,241 | +0.10(+3.23%) |
Dec 02, 2016 | 4.200 | 4.388 | 2.900 | 3.100 | 895,132 | -2.49(-44.59%) |
Dec 01, 2016 | 5.667 | 5.800 | 5.489 | 5.595 | 11,484 | -0.00(-0.09%) |
Nov 30, 2016 | 5.620 | 5.900 | 5.300 | 5.600 | 36,665 | +0.00(+0.00%) |
Nov 29, 2016 | 5.000 | 6.500 | 4.749 | 5.600 | 198,635 | +0.70(+14.29%) |
Nov 28, 2016 | 5.061 | 5.199 | 4.800 | 4.900 | 19,529 | -0.20(-3.92%) |
Nov 25, 2016 | 5.300 | 5.300 | 4.931 | 5.100 | 2,896 | +0.00(+0.00%) |
Nov 23, 2016 | 5.100 | 5.100 | 5.100 | 0 | -0.06(-1.16%) | |
Nov 22, 2016 | 4.911 | 5.295 | 4.911 | 5.160 | 36,656 | +0.35(+7.28%) |
Nov 21, 2016 | 4.900 | 5.125 | 4.726 | 4.810 | 16,725 | -0.09(-1.84%) |
Nov 18, 2016 | 4.900 | 5.000 | 4.850 | 4.900 | 10,501 | -0.00(-0.04%) |
Nov 17, 2016 | 5.035 | 5.299 | 4.800 | 4.902 | 14,871 | -0.30(-5.73%) |
Nov 16, 2016 | 5.123 | 5.401 | 5.000 | 5.200 | 25,528 | -0.01(-0.12%) |
Nov 15, 2016 | 5.700 | 5.700 | 5.100 | 5.206 | 19,591 | -0.29(-5.35%) |
Nov 14, 2016 | 5.108 | 5.763 | 5.108 | 5.500 | 58,164 | +0.68(+14.11%) |
Nov 11, 2016 | 4.600 | 4.947 | 4.600 | 4.820 | 43,163 | +0.22(+4.85%) |
Nov 10, 2016 | 4.418 | 4.600 | 4.400 | 4.597 | 33,578 | +0.20(+4.45%) |
Nov 09, 2016 | 4.205 | 4.810 | 4.204 | 4.401 | 50,690 | +0.30(+7.32%) |
Nov 08, 2016 | 4.310 | 4.370 | 4.100 | 4.101 | 8,047 | -0.31(-7.01%) |
Nov 07, 2016 | 4.600 | 4.600 | 4.299 | 4.410 | 5,288 | +0.13(+3.04%) |
Nov 04, 2016 | 4.400 | 4.500 | 4.280 | 4.280 | 1,670 | +0.00(+0.00%) |
Nov 03, 2016 | 4.200 | 4.599 | 4.200 | 4.280 | 5,395 | -0.22(-4.87%) |
Nov 02, 2016 | 4.600 | 4.700 | 4.400 | 4.499 | 4,900 | -0.08(-1.77%) |
Nov 01, 2016 | 4.425 | 4.700 | 4.425 | 4.580 | 2,097 | -0.12(-2.57%) |
Oct 31, 2016 | 4.850 | 4.850 | 4.301 | 4.701 | 14,620 | -0.20(-4.06%) |
Oct 28, 2016 | 4.989 | 4.990 | 4.850 | 4.900 | 1,100 | -0.05(-1.01%) |
Oct 27, 2016 | 4.862 | 5.000 | 4.720 | 4.950 | 6,169 | +0.06(+1.14%) |
Oct 26, 2016 | 4.800 | 5.000 | 4.799 | 4.894 | 5,713 | +0.09(+1.96%) |
Oct 25, 2016 | 5.000 | 5.000 | 4.700 | 4.800 | 12,583 | -0.15(-3.05%) |
Oct 24, 2016 | 5.000 | 5.000 | 4.841 | 4.951 | 7,286 | -0.05(-0.98%) |
Oct 21, 2016 | 4.910 | 5.099 | 4.851 | 5.000 | 4,235 | +0.08(+1.52%) |
Oct 20, 2016 | 5.050 | 5.050 | 4.903 | 4.925 | 1,770 | -0.17(-3.43%) |
Oct 19, 2016 | 4.907 | 5.174 | 4.804 | 5.100 | 9,756 | +0.25(+5.15%) |
Oct 18, 2016 | 5.016 | 5.188 | 4.795 | 4.850 | 12,998 | -0.23(-4.43%) |
Oct 17, 2016 | 5.030 | 5.275 | 4.874 | 5.075 | 9,570 | -0.01(-0.12%) |
Oct 14, 2016 | 5.150 | 5.160 | 4.950 | 5.081 | 6,699 | -0.07(-1.34%) |
Oct 13, 2016 | 5.204 | 5.342 | 4.900 | 5.150 | 20,996 | -0.05(-0.96%) |
Oct 12, 2016 | 5.300 | 5.480 | 5.000 | 5.200 | 5,900 | +0.35(+7.19%) |
Oct 11, 2016 | 5.800 | 5.800 | 4.851 | 4.851 | 19,638 | -0.65(-11.78%) |
Oct 10, 2016 | 5.503 | 5.599 | 5.300 | 5.499 | 4,883 | -0.08(-1.43%) |
Oct 07, 2016 | 5.700 | 5.800 | 5.200 | 5.579 | 6,945 | +0.03(+0.52%) |
Oct 06, 2016 | 5.600 | 5.799 | 5.500 | 5.550 | 6,885 | -0.15(-2.61%) |
Oct 05, 2016 | 5.640 | 5.780 | 5.602 | 5.699 | 5,800 | +0.06(+1.05%) |
Oct 04, 2016 | 5.600 | 5.732 | 5.500 | 5.640 | 5,639 | -0.10(-1.66%) |