Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.057 | 7.242 | 6.860 | 7.083 | 626,874 | +0.10(+1.36%) |
Jan 30, 2018 | 7.286 | 7.286 | 6.924 | 6.987 | 1,722,100 | -0.31(-4.26%) |
Jan 29, 2018 | 7.483 | 7.489 | 7.286 | 7.299 | 253,197 | -0.24(-3.12%) |
Jan 26, 2018 | 7.496 | 7.610 | 7.432 | 7.534 | 267,693 | +0.11(+1.45%) |
Jan 25, 2018 | 7.457 | 7.508 | 7.292 | 7.426 | 497,325 | -0.04(-0.60%) |
Jan 24, 2018 | 7.610 | 7.673 | 7.426 | 7.470 | 344,499 | -0.11(-1.51%) |
Jan 23, 2018 | 7.623 | 7.718 | 7.305 | 7.585 | 1,034,250 | +0.00(+0.00%) |
Jan 22, 2018 | 7.299 | 7.648 | 7.299 | 7.585 | 1,413,405 | +0.29(+3.92%) |
Jan 19, 2018 | 7.343 | 7.388 | 7.197 | 7.299 | 732,607 | -0.05(-0.69%) |
Jan 18, 2018 | 7.451 | 7.451 | 7.305 | 7.349 | 216,632 | -0.10(-1.36%) |
Jan 17, 2018 | 7.369 | 7.540 | 7.184 | 7.451 | 601,936 | +0.06(+0.86%) |
Jan 16, 2018 | 7.597 | 7.667 | 7.292 | 7.388 | 483,661 | -0.17(-2.19%) |
Jan 12, 2018 | 7.553 | 7.553 | 7.553 | 0 | +0.06(+0.76%) | |
Jan 11, 2018 | 7.585 | 7.591 | 7.407 | 7.496 | 365,464 | -0.01(-0.17%) |
Jan 10, 2018 | 7.667 | 7.680 | 7.432 | 7.508 | 374,062 | -0.19(-2.48%) |
Jan 09, 2018 | 7.883 | 7.928 | 7.654 | 7.699 | 525,942 | -0.21(-2.65%) |
Jan 08, 2018 | 7.731 | 7.915 | 7.642 | 7.908 | 621,608 | +0.16(+2.05%) |
Jan 05, 2018 | 7.921 | 7.940 | 7.540 | 7.750 | 594,987 | -0.12(-1.53%) |
Jan 04, 2018 | 7.845 | 8.093 | 7.807 | 7.870 | 908,791 | +0.12(+1.56%) |
Jan 03, 2018 | 7.591 | 7.950 | 7.527 | 7.750 | 1,032,414 | +0.24(+3.13%) |
Jan 02, 2018 | 7.153 | 7.623 | 7.118 | 7.515 | 1,087,187 | +0.36(+5.06%) |
Dec 29, 2017 | 7.153 | 7.153 | 7.153 | 0 | +0.06(+0.81%) | |
Dec 28, 2017 | 6.898 | 7.146 | 6.797 | 7.095 | 423,596 | +0.20(+2.95%) |
Dec 27, 2017 | 6.892 | 7.076 | 6.876 | 6.892 | 420,412 | +0.01(+0.09%) |
Dec 26, 2017 | 6.987 | 7.019 | 6.841 | 6.886 | 384,881 | -0.11(-1.63%) |
Dec 22, 2017 | 7.095 | 7.102 | 6.956 | 7.000 | 269,179 | -0.08(-1.17%) |
Dec 21, 2017 | 6.968 | 7.159 | 6.968 | 7.083 | 398,315 | +0.11(+1.64%) |
Dec 20, 2017 | 7.095 | 7.114 | 6.911 | 6.968 | 556,172 | -0.07(-0.99%) |
Dec 19, 2017 | 7.242 | 7.292 | 6.968 | 7.038 | 516,685 | -0.15(-2.03%) |
Dec 18, 2017 | 7.051 | 7.470 | 7.051 | 7.184 | 575,909 | +0.16(+2.26%) |
Dec 15, 2017 | 6.930 | 7.210 | 6.803 | 7.026 | 545,587 | +0.11(+1.65%) |
Dec 14, 2017 | 7.076 | 7.178 | 6.892 | 6.911 | 796,527 | -0.36(-4.98%) |
Dec 13, 2017 | 7.438 | 7.470 | 7.089 | 7.273 | 1,024,510 | -0.28(-3.70%) |
Dec 12, 2017 | 7.362 | 7.712 | 7.356 | 7.553 | 1,998,524 | +0.21(+2.81%) |
Dec 11, 2017 | 6.740 | 7.375 | 6.740 | 7.346 | 1,739,765 | +0.59(+8.80%) |
Dec 08, 2017 | 6.797 | 6.873 | 6.689 | 6.752 | 794,381 | -0.01(-0.19%) |
Dec 07, 2017 | 6.790 | 6.873 | 6.746 | 6.765 | 431,231 | -0.02(-0.28%) |
Dec 06, 2017 | 6.727 | 6.886 | 6.587 | 6.784 | 721,413 | +0.00(+0.00%) |
Dec 05, 2017 | 6.829 | 6.968 | 6.714 | 6.784 | 834,648 | -0.07(-1.02%) |
Dec 04, 2017 | 6.981 | 7.006 | 6.625 | 6.854 | 812,574 | -0.04(-0.64%) |
Dec 01, 2017 | 6.543 | 6.956 | 6.543 | 6.898 | 1,291,631 | +0.50(+7.85%) |
Nov 30, 2017 | 6.257 | 6.416 | 6.244 | 6.397 | 575,693 | +0.17(+2.65%) |
Nov 29, 2017 | 6.162 | 6.289 | 6.092 | 6.232 | 748,580 | +0.06(+1.03%) |
Nov 28, 2017 | 6.232 | 6.333 | 6.092 | 6.168 | 384,770 | -0.06(-0.92%) |
Nov 27, 2017 | 6.187 | 6.295 | 6.143 | 6.225 | 602,300 | +0.03(+0.51%) |
Nov 24, 2017 | 6.155 | 6.225 | 6.066 | 6.193 | 522,280 | +0.09(+1.46%) |
Nov 22, 2017 | 6.035 | 6.143 | 5.974 | 6.104 | 715,335 | +0.08(+1.37%) |
Nov 21, 2017 | 5.990 | 6.149 | 5.952 | 6.022 | 861,585 | +0.08(+1.39%) |
Nov 20, 2017 | 6.111 | 6.225 | 5.596 | 5.939 | 2,175,908 | -0.16(-2.60%) |
Nov 17, 2017 | 6.035 | 6.174 | 5.831 | 6.098 | 1,194,059 | +0.12(+2.02%) |
Nov 16, 2017 | 5.914 | 6.035 | 5.804 | 5.977 | 565,990 | +0.08(+1.40%) |
Nov 15, 2017 | 5.742 | 5.984 | 5.476 | 5.895 | 806,476 | +0.04(+0.65%) |
Nov 14, 2017 | 6.359 | 6.359 | 5.806 | 5.857 | 1,859,759 | -0.50(-7.89%) |
Nov 13, 2017 | 6.365 | 6.441 | 6.276 | 6.359 | 501,081 | -0.06(-0.89%) |
Nov 10, 2017 | 6.359 | 6.581 | 6.339 | 6.416 | 743,977 | +0.07(+1.10%) |
Nov 09, 2017 | 6.428 | 6.444 | 6.301 | 6.346 | 1,017,139 | -0.17(-2.54%) |
Nov 08, 2017 | 6.562 | 6.649 | 6.435 | 6.511 | 551,716 | -0.05(-0.77%) |
Nov 07, 2017 | 6.689 | 6.752 | 6.517 | 6.562 | 1,323,501 | -0.05(-0.77%) |
Nov 06, 2017 | 6.359 | 6.721 | 6.359 | 6.613 | 1,296,540 | +0.22(+3.48%) |
Nov 03, 2017 | 6.606 | 6.752 | 6.225 | 6.390 | 1,271,758 | -0.20(-2.99%) |
Nov 02, 2017 | 6.759 | 6.803 | 6.447 | 6.587 | 570,582 | -0.19(-2.81%) |
Nov 01, 2017 | 6.892 | 6.987 | 6.670 | 6.778 | 780,341 | -0.08(-1.20%) |
Oct 31, 2017 | 6.752 | 6.898 | 6.555 | 6.860 | 974,659 | +0.16(+2.37%) |
Oct 30, 2017 | 6.702 | 6.860 | 6.576 | 6.702 | 938,752 | +0.03(+0.38%) |
Oct 27, 2017 | 6.435 | 6.759 | 6.435 | 6.676 | 524,245 | +0.25(+3.96%) |
Oct 26, 2017 | 6.549 | 6.593 | 6.390 | 6.422 | 697,517 | -0.12(-1.84%) |
Oct 25, 2017 | 6.638 | 6.638 | 6.378 | 6.543 | 1,025,862 | -0.10(-1.53%) |
Oct 24, 2017 | 6.721 | 6.784 | 6.594 | 6.644 | 483,256 | -0.02(-0.29%) |
Oct 23, 2017 | 6.613 | 6.905 | 6.594 | 6.663 | 776,797 | +0.01(+0.19%) |
Oct 20, 2017 | 6.562 | 6.727 | 6.517 | 6.651 | 1,046,094 | +0.10(+1.45%) |
Oct 19, 2017 | 6.562 | 6.632 | 6.416 | 6.555 | 493,155 | +0.01(+0.10%) |
Oct 18, 2017 | 6.625 | 6.682 | 6.339 | 6.549 | 377,669 | -0.02(-0.29%) |
Oct 17, 2017 | 6.721 | 6.860 | 6.467 | 6.568 | 822,718 | -0.16(-2.36%) |
Oct 16, 2017 | 6.479 | 6.752 | 6.479 | 6.727 | 562,874 | +0.24(+3.62%) |
Oct 13, 2017 | 6.282 | 6.511 | 6.155 | 6.492 | 704,008 | +0.24(+3.86%) |
Oct 12, 2017 | 6.193 | 6.327 | 6.130 | 6.251 | 673,028 | +0.04(+0.61%) |
Oct 11, 2017 | 6.289 | 6.365 | 6.165 | 6.212 | 336,234 | -0.09(-1.41%) |
Oct 10, 2017 | 6.352 | 6.575 | 6.301 | 6.301 | 515,215 | +0.11(+1.85%) |
Oct 09, 2017 | 6.473 | 6.473 | 6.082 | 6.187 | 1,123,058 | -0.27(-4.13%) |
Oct 06, 2017 | 6.460 | 6.575 | 6.314 | 6.454 | 426,250 | -0.03(-0.49%) |
Oct 05, 2017 | 6.428 | 6.632 | 6.428 | 6.486 | 571,496 | +0.08(+1.29%) |
Oct 04, 2017 | 6.530 | 6.632 | 6.289 | 6.403 | 683,056 | -0.11(-1.75%) |
Oct 03, 2017 | 6.143 | 6.527 | 6.066 | 6.517 | 1,224,259 | +0.40(+6.54%) |
Oct 02, 2017 | 6.130 | 6.295 | 6.073 | 6.117 | 520,845 | -0.05(-0.82%) |
Sep 29, 2017 | 6.162 | 6.257 | 6.070 | 6.168 | 775,281 | +0.03(+0.41%) |
Sep 28, 2017 | 6.232 | 6.327 | 5.977 | 6.143 | 765,335 | -0.11(-1.73%) |
Sep 27, 2017 | 6.104 | 6.325 | 6.035 | 6.251 | 876,655 | +0.17(+2.71%) |
Sep 26, 2017 | 6.104 | 6.308 | 6.002 | 6.085 | 983,966 | -0.01(-0.21%) |
Sep 25, 2017 | 6.613 | 6.634 | 6.041 | 6.098 | 1,546,112 | -0.53(-7.96%) |
Sep 22, 2017 | 6.670 | 6.822 | 6.581 | 6.625 | 574,321 | -0.04(-0.57%) |
Sep 21, 2017 | 6.924 | 6.994 | 6.606 | 6.663 | 602,190 | -0.32(-4.55%) |
Sep 20, 2017 | 6.822 | 7.146 | 6.797 | 6.981 | 735,981 | +0.22(+3.19%) |
Sep 19, 2017 | 6.841 | 6.873 | 6.721 | 6.765 | 372,700 | -0.05(-0.75%) |
Sep 18, 2017 | 6.911 | 6.975 | 6.797 | 6.816 | 320,226 | -0.11(-1.65%) |
Sep 15, 2017 | 6.905 | 6.921 | 6.740 | 6.930 | 842,516 | +0.01(+0.18%) |
Sep 14, 2017 | 6.771 | 6.918 | 6.638 | 6.918 | 1,013,038 | +0.11(+1.68%) |
Sep 13, 2017 | 7.013 | 7.013 | 6.549 | 6.803 | 2,043,874 | -0.27(-3.86%) |
Sep 12, 2017 | 7.286 | 7.026 | 7.076 | 673,700 | -0.21(-2.88%) | |
Sep 11, 2017 | 7.235 | 7.413 | 7.146 | 7.286 | 788,615 | +0.09(+1.24%) |
Sep 08, 2017 | 7.273 | 7.623 | 7.089 | 7.197 | 954,191 | +0.05(+0.71%) |
Sep 07, 2017 | 7.356 | 7.457 | 7.127 | 7.146 | 400,444 | -0.16(-2.17%) |
Sep 06, 2017 | 7.153 | 7.413 | 7.146 | 7.305 | 652,948 | +0.27(+3.88%) |
Sep 05, 2017 | 7.337 | 7.464 | 6.987 | 7.032 | 603,290 | -0.31(-4.24%) |
Sep 01, 2017 | 7.305 | 7.477 | 7.254 | 7.343 | 392,253 | +0.10(+1.31%) |
Aug 31, 2017 | 7.051 | 7.400 | 7.051 | 7.248 | 794,529 | +0.27(+3.82%) |
Aug 30, 2017 | 7.261 | 7.261 | 6.949 | 6.981 | 666,500 | -0.28(-3.85%) |
Aug 29, 2017 | 7.438 | 7.438 | 6.994 | 7.261 | 754,806 | -0.12(-1.64%) |
Aug 28, 2017 | 7.654 | 7.781 | 7.292 | 7.381 | 719,486 | -0.30(-3.97%) |
Aug 25, 2017 | 7.235 | 7.769 | 7.210 | 7.686 | 1,316,890 | +0.48(+6.61%) |
Aug 24, 2017 | 7.153 | 7.315 | 7.019 | 7.210 | 681,217 | +0.06(+0.80%) |
Aug 23, 2017 | 7.076 | 7.227 | 6.949 | 7.153 | 714,940 | +0.01(+0.18%) |
Aug 22, 2017 | 6.962 | 7.178 | 6.905 | 7.140 | 1,400,524 | +0.20(+2.84%) |
Aug 21, 2017 | 6.943 | 7.127 | 6.816 | 6.943 | 623,629 | +0.00(+0.00%) |
Aug 18, 2017 | 6.949 | 7.038 | 6.784 | 6.943 | 836,535 | +0.02(+0.28%) |
Aug 17, 2017 | 7.134 | 7.280 | 6.689 | 6.924 | 1,531,197 | -0.36(-4.89%) |
Aug 16, 2017 | 6.733 | 7.381 | 6.733 | 7.280 | 2,548,973 | +0.76(+11.70%) |
Aug 15, 2017 | 6.765 | 6.911 | 6.428 | 6.517 | 920,002 | -0.24(-3.48%) |
Aug 14, 2017 | 6.695 | 6.879 | 6.632 | 6.752 | 1,330,429 | +0.20(+3.10%) |
Aug 11, 2017 | 6.416 | 6.702 | 6.359 | 6.549 | 730,174 | +0.03(+0.39%) |
Aug 10, 2017 | 6.263 | 6.549 | 6.244 | 6.524 | 1,640,871 | +0.17(+2.70%) |
Aug 09, 2017 | 6.416 | 6.498 | 6.162 | 6.352 | 1,091,095 | +0.02(+0.30%) |
Aug 08, 2017 | 6.390 | 6.390 | 6.251 | 6.333 | 604,677 | -0.05(-0.80%) |
Aug 07, 2017 | 6.257 | 6.486 | 6.257 | 6.384 | 1,125,182 | +0.13(+2.13%) |
Aug 04, 2017 | 6.333 | 6.530 | 6.225 | 6.251 | 2,699,541 | -0.08(-1.30%) |
Aug 03, 2017 | 6.517 | 6.689 | 6.207 | 6.333 | 5,667,483 | -0.22(-3.39%) |
Aug 02, 2017 | 6.536 | 6.721 | 6.422 | 6.555 | 703,205 | -0.06(-0.96%) |
Aug 01, 2017 | 6.403 | 6.765 | 6.403 | 6.619 | 746,559 | +0.24(+3.78%) |
Jul 31, 2017 | 6.085 | 6.447 | 6.085 | 6.378 | 631,993 | +0.30(+4.91%) |
Jul 28, 2017 | 6.035 | 6.251 | 5.946 | 6.079 | 403,427 | -0.03(-0.52%) |
Jul 27, 2017 | 6.251 | 6.308 | 5.946 | 6.111 | 421,569 | -0.17(-2.73%) |
Jul 26, 2017 | 6.403 | 6.511 | 6.181 | 6.282 | 242,884 | -0.16(-2.47%) |
Jul 25, 2017 | 6.206 | 6.555 | 6.206 | 6.441 | 484,353 | +0.34(+5.52%) |
Jul 24, 2017 | 6.130 | 6.238 | 6.098 | 6.104 | 165,835 | -0.06(-1.03%) |
Jul 21, 2017 | 5.850 | 6.212 | 5.827 | 6.168 | 523,932 | -0.04(-0.72%) |
Jul 20, 2017 | 6.479 | 6.543 | 6.092 | 6.212 | 593,996 | -0.15(-2.40%) |
Jul 19, 2017 | 6.339 | 6.555 | 6.244 | 6.365 | 539,627 | +0.01(+0.20%) |
Jul 18, 2017 | 6.536 | 6.670 | 6.295 | 6.352 | 626,693 | -0.16(-2.44%) |
Jul 17, 2017 | 6.409 | 6.721 | 6.378 | 6.511 | 572,019 | +0.08(+1.18%) |
Jul 14, 2017 | 6.543 | 6.625 | 6.091 | 6.435 | 918,641 | -0.09(-1.36%) |
Jul 13, 2017 | 6.486 | 6.841 | 6.263 | 6.524 | 949,418 | +0.20(+3.22%) |
Jul 12, 2017 | 6.212 | 6.397 | 6.047 | 6.320 | 948,377 | +0.37(+6.19%) |
Jul 11, 2017 | 5.812 | 6.308 | 5.787 | 5.952 | 1,390,493 | +0.17(+2.97%) |
Jul 10, 2017 | 5.761 | 6.003 | 5.746 | 5.780 | 358,272 | -0.05(-0.87%) |
Jul 07, 2017 | 5.768 | 5.876 | 5.730 | 5.831 | 281,395 | +0.03(+0.44%) |
Jul 06, 2017 | 5.838 | 5.927 | 5.711 | 5.806 | 464,510 | -0.15(-2.56%) |
Jul 05, 2017 | 5.984 | 6.060 | 5.628 | 5.958 | 562,103 | -0.11(-1.78%) |
Jul 03, 2017 | 6.187 | 6.238 | 5.920 | 6.066 | 438,186 | -0.18(-2.85%) |
Jun 30, 2017 | 6.257 | 6.022 | 6.244 | 603,956 | +0.16(+2.61%) | |
Jun 29, 2017 | 6.041 | 6.174 | 5.844 | 6.085 | 586,949 | +0.10(+1.59%) |
Jun 28, 2017 | 5.939 | 6.193 | 5.815 | 5.990 | 670,084 | +0.11(+1.84%) |
Jun 27, 2017 | 5.774 | 6.352 | 5.774 | 5.882 | 998,149 | +0.15(+2.66%) |
Jun 26, 2017 | 5.895 | 6.035 | 5.412 | 5.730 | 824,371 | -0.13(-2.17%) |
Jun 23, 2017 | 5.590 | 5.888 | 5.482 | 5.857 | 441,541 | +0.29(+5.13%) |
Jun 22, 2017 | 5.488 | 5.615 | 5.389 | 5.571 | 389,298 | +0.10(+1.86%) |
Jun 21, 2017 | 5.418 | 5.673 | 5.215 | 5.469 | 586,735 | +0.03(+0.58%) |
Jun 20, 2017 | 5.418 | 5.450 | 5.241 | 5.437 | 280,702 | -0.05(-0.93%) |
Jun 19, 2017 | 5.202 | 5.520 | 5.107 | 5.488 | 843,234 | +0.29(+5.49%) |
Jun 16, 2017 | 5.037 | 5.234 | 5.025 | 5.202 | 362,191 | +0.18(+3.54%) |
Jun 15, 2017 | 5.215 | 5.349 | 4.999 | 5.025 | 637,950 | -0.29(-5.50%) |
Jun 14, 2017 | 5.717 | 5.869 | 5.272 | 5.317 | 939,986 | -0.42(-7.31%) |
Jun 13, 2017 | 5.666 | 5.876 | 5.533 | 5.736 | 440,361 | +0.11(+2.03%) |
Jun 12, 2017 | 5.717 | 5.888 | 5.565 | 5.622 | 482,814 | -0.05(-0.90%) |
Jun 09, 2017 | 5.628 | 5.888 | 5.577 | 5.673 | 1,086,691 | +0.17(+3.00%) |
Jun 08, 2017 | 4.974 | 5.577 | 4.955 | 5.507 | 535,002 | +0.52(+10.45%) |
Jun 07, 2017 | 5.088 | 5.298 | 4.955 | 4.986 | 370,848 | -0.10(-2.00%) |
Jun 06, 2017 | 4.878 | 5.158 | 4.834 | 5.088 | 438,783 | +0.21(+4.30%) |
Jun 05, 2017 | 4.961 | 5.075 | 4.859 | 4.878 | 523,957 | -0.16(-3.15%) |
Jun 02, 2017 | 5.329 | 5.353 | 4.910 | 5.037 | 895,334 | -0.26(-4.92%) |
Jun 01, 2017 | 5.088 | 5.349 | 4.904 | 5.298 | 622,110 | +0.25(+5.04%) |
May 31, 2017 | 5.018 | 5.164 | 4.878 | 5.044 | 765,319 | -0.04(-0.75%) |
May 30, 2017 | 5.234 | 5.234 | 5.050 | 5.082 | 655,219 | -0.15(-2.79%) |
May 26, 2017 | 5.209 | 5.780 | 5.153 | 5.228 | 1,915,587 | +0.27(+5.45%) |
May 25, 2017 | 5.209 | 5.380 | 4.917 | 4.958 | 1,543,297 | -0.28(-5.28%) |
May 24, 2017 | 5.558 | 5.812 | 5.006 | 5.234 | 1,344,641 | -0.34(-6.15%) |
May 23, 2017 | 5.520 | 5.634 | 5.304 | 5.577 | 561,059 | +0.08(+1.50%) |
May 22, 2017 | 5.660 | 5.723 | 5.368 | 5.495 | 700,430 | -0.16(-2.81%) |
May 19, 2017 | 5.145 | 5.673 | 5.145 | 5.653 | 1,222,473 | +0.53(+10.42%) |
May 18, 2017 | 5.088 | 5.342 | 5.050 | 5.120 | 917,750 | -0.01(-0.12%) |
May 17, 2017 | 5.006 | 5.196 | 4.809 | 5.126 | 1,613,564 | +0.01(+0.25%) |
May 16, 2017 | 5.145 | 5.202 | 4.910 | 5.114 | 976,222 | -0.03(-0.49%) |
May 15, 2017 | 5.253 | 5.298 | 5.009 | 5.139 | 972,628 | -0.08(-1.46%) |
May 12, 2017 | 5.228 | 5.349 | 5.139 | 5.215 | 547,711 | -0.01(-0.24%) |
May 11, 2017 | 5.412 | 5.437 | 5.139 | 5.228 | 704,690 | -0.21(-3.86%) |
May 10, 2017 | 5.412 | 5.514 | 5.323 | 5.437 | 1,035,663 | +0.03(+0.47%) |
May 09, 2017 | 5.418 | 5.565 | 5.298 | 5.412 | 660,818 | +0.03(+0.59%) |
May 08, 2017 | 5.431 | 5.641 | 5.228 | 5.380 | 922,164 | +0.02(+0.36%) |
May 05, 2017 | 5.272 | 5.495 | 5.177 | 5.361 | 1,257,649 | +0.21(+4.07%) |
May 04, 2017 | 5.590 | 5.622 | 5.088 | 5.152 | 1,434,711 | -0.47(-8.36%) |
May 03, 2017 | 6.054 | 6.073 | 5.463 | 5.622 | 1,485,544 | -0.45(-7.43%) |
May 02, 2017 | 6.054 | 6.155 | 5.723 | 6.073 | 1,248,054 | -0.07(-1.14%) |
May 01, 2017 | 6.016 | 6.276 | 5.971 | 6.143 | 480,529 | +0.13(+2.22%) |
Apr 28, 2017 | 6.352 | 6.378 | 5.996 | 6.009 | 1,051,548 | -0.35(-5.49%) |
Apr 27, 2017 | 6.473 | 6.543 | 6.352 | 6.359 | 1,315,341 | +0.03(+0.40%) |
Apr 26, 2017 | 6.003 | 6.594 | 5.888 | 6.333 | 1,417,591 | +0.35(+5.84%) |
Apr 25, 2017 | 6.181 | 6.352 | 5.958 | 5.984 | 2,009,711 | -0.24(-3.88%) |
Apr 24, 2017 | 6.130 | 6.339 | 5.888 | 6.225 | 1,171,942 | +0.26(+4.37%) |
Apr 21, 2017 | 6.149 | 6.381 | 5.952 | 5.965 | 1,194,741 | -0.13(-2.19%) |
Apr 20, 2017 | 6.594 | 6.594 | 5.977 | 6.098 | 1,800,152 | -0.22(-3.42%) |
Apr 19, 2017 | 6.822 | 6.981 | 6.308 | 6.314 | 1,553,884 | -0.51(-7.45%) |
Apr 18, 2017 | 7.305 | 7.305 | 6.702 | 6.822 | 1,378,331 | -0.61(-8.21%) |
Apr 17, 2017 | 7.673 | 7.764 | 7.337 | 7.432 | 785,972 | -0.19(-2.50%) |
Apr 13, 2017 | 7.648 | 7.940 | 7.515 | 7.623 | 928,532 | -0.10(-1.23%) |
Apr 12, 2017 | 8.023 | 8.137 | 7.540 | 7.718 | 1,527,081 | -0.37(-4.63%) |
Apr 11, 2017 | 8.417 | 8.512 | 7.831 | 8.093 | 1,057,785 | -0.15(-1.77%) |
Apr 10, 2017 | 8.182 | 8.512 | 8.036 | 8.239 | 1,137,948 | +0.17(+2.05%) |
Apr 07, 2017 | 8.055 | 8.182 | 7.666 | 8.074 | 1,606,966 | +0.37(+4.78%) |
Apr 06, 2017 | 7.349 | 8.048 | 7.349 | 7.705 | 1,577,841 | +0.55(+7.63%) |
Apr 05, 2017 | 7.477 | 7.623 | 7.076 | 7.159 | 522,589 | -0.29(-3.84%) |
Apr 04, 2017 | 7.292 | 7.477 | 7.159 | 7.445 | 424,821 | +0.09(+1.21%) |
Apr 03, 2017 | 7.559 | 7.559 | 7.172 | 7.356 | 640,461 | -0.19(-2.53%) |
Mar 31, 2017 | 7.623 | 7.673 | 7.381 | 7.546 | 503,181 | -0.08(-1.00%) |
Mar 30, 2017 | 7.445 | 7.675 | 7.369 | 7.623 | 997,576 | +0.21(+2.83%) |
Mar 29, 2017 | 7.502 | 7.686 | 7.305 | 7.413 | 1,143,714 | -0.03(-0.34%) |
Mar 28, 2017 | 7.083 | 7.781 | 6.956 | 7.438 | 2,788,936 | +1.01(+15.71%) |
Mar 27, 2017 | 6.276 | 6.467 | 5.977 | 6.428 | 573,077 | +0.03(+0.50%) |
Mar 24, 2017 | 6.308 | 6.606 | 6.308 | 6.397 | 702,627 | +0.14(+2.23%) |
Mar 23, 2017 | 5.996 | 6.282 | 5.946 | 6.257 | 789,169 | +0.26(+4.34%) |
Mar 22, 2017 | 6.136 | 6.365 | 5.914 | 5.996 | 671,363 | -0.22(-3.48%) |
Mar 21, 2017 | 7.305 | 7.305 | 6.206 | 6.212 | 1,487,239 | -1.02(-14.06%) |
Mar 20, 2017 | 7.305 | 7.369 | 7.000 | 7.229 | 718,625 | -0.10(-1.30%) |
Mar 17, 2017 | 7.051 | 7.330 | 6.873 | 7.324 | 932,279 | +0.29(+4.06%) |
Mar 16, 2017 | 6.441 | 7.216 | 6.441 | 7.038 | 1,470,522 | +0.62(+9.70%) |
Mar 15, 2017 | 6.346 | 6.479 | 6.174 | 6.416 | 452,914 | +0.15(+2.43%) |
Mar 14, 2017 | 6.200 | 6.403 | 5.895 | 6.263 | 509,285 | -0.01(-0.20%) |
Mar 13, 2017 | 6.162 | 6.378 | 6.009 | 6.276 | 1,051,248 | +0.04(+0.71%) |
Mar 10, 2017 | 5.730 | 6.308 | 5.730 | 6.232 | 930,752 | +0.51(+9.00%) |
Mar 09, 2017 | 5.933 | 5.977 | 5.603 | 5.717 | 721,561 | -0.25(-4.15%) |
Mar 08, 2017 | 6.238 | 6.320 | 5.793 | 5.965 | 1,021,835 | -0.25(-4.09%) |
Mar 07, 2017 | 6.587 | 6.632 | 6.143 | 6.219 | 627,790 | -0.29(-4.39%) |
Mar 06, 2017 | 6.924 | 7.006 | 6.428 | 6.505 | 1,036,101 | -0.30(-4.39%) |
Mar 03, 2017 | 6.562 | 6.918 | 6.479 | 6.803 | 800,038 | +0.24(+3.68%) |
Mar 02, 2017 | 6.320 | 7.076 | 6.232 | 6.562 | 1,649,312 | +0.25(+3.92%) |
Mar 01, 2017 | 6.047 | 6.320 | 6.003 | 6.314 | 1,493,129 | +0.36(+6.08%) |
Feb 28, 2017 | 5.793 | 6.098 | 5.783 | 5.952 | 448,391 | +0.11(+1.85%) |
Feb 27, 2017 | 5.965 | 6.003 | 5.526 | 5.844 | 839,503 | -0.20(-3.26%) |
Feb 24, 2017 | 5.927 | 6.130 | 5.908 | 6.041 | 794,082 | +0.11(+1.93%) |
Feb 23, 2017 | 6.225 | 6.225 | 5.908 | 5.927 | 1,407,012 | -0.17(-2.71%) |
Feb 22, 2017 | 5.958 | 6.225 | 5.920 | 6.092 | 1,807,321 | +0.18(+3.12%) |
Feb 21, 2017 | 5.679 | 6.236 | 5.622 | 5.908 | 2,379,063 | +0.66(+12.59%) |
Feb 17, 2017 | 5.247 | 5.247 | 5.247 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.469 | 5.520 | 5.145 | 5.164 | 471,605 | -0.29(-5.24%) |
Feb 15, 2017 | 5.558 | 5.704 | 5.406 | 5.450 | 401,555 | -0.16(-2.83%) |
Feb 14, 2017 | 5.393 | 5.641 | 5.393 | 5.609 | 339,964 | +0.18(+3.27%) |
Feb 13, 2017 | 5.418 | 5.526 | 5.368 | 5.431 | 377,101 | +0.01(+0.23%) |
Feb 10, 2017 | 5.361 | 5.539 | 5.310 | 5.418 | 427,787 | +0.04(+0.71%) |
Feb 09, 2017 | 5.222 | 5.539 | 4.955 | 5.380 | 1,032,127 | -0.06(-1.05%) |
Feb 08, 2017 | 5.615 | 5.615 | 5.310 | 5.437 | 872,967 | -0.14(-2.56%) |
Feb 07, 2017 | 5.749 | 5.927 | 5.552 | 5.580 | 538,708 | -0.12(-2.17%) |
Feb 06, 2017 | 5.761 | 5.876 | 5.463 | 5.704 | 1,015,856 | -0.08(-1.43%) |
Feb 03, 2017 | 5.495 | 5.800 | 5.480 | 5.787 | 603,185 | +0.36(+6.55%) |
Feb 02, 2017 | 5.577 | 5.596 | 5.349 | 5.431 | 601,245 | -0.19(-3.39%) |