Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.72 | 10.93 | 10.59 | 10.84 | 2,367,214 | +0.27(+2.53%) |
Nov 29, 2017 | 11.28 | 11.28 | 10.35 | 10.57 | 5,121,933 | -0.74(-6.51%) |
Nov 28, 2017 | 11.28 | 11.35 | 11.14 | 11.31 | 1,303,526 | +0.09(+0.82%) |
Nov 27, 2017 | 11.19 | 11.26 | 11.10 | 11.22 | 1,068,185 | +0.00(+0.03%) |
Nov 24, 2017 | 11.09 | 11.23 | 11.09 | 11.21 | 628,697 | +0.17(+1.51%) |
Nov 22, 2017 | 11.13 | 11.13 | 10.99 | 11.05 | 796,159 | -0.04(-0.36%) |
Nov 21, 2017 | 10.91 | 11.11 | 10.89 | 11.09 | 1,299,141 | +0.33(+3.05%) |
Nov 20, 2017 | 10.69 | 10.78 | 10.69 | 10.76 | 1,094,542 | +0.11(+1.01%) |
Nov 17, 2017 | 10.82 | 10.82 | 10.62 | 10.65 | 1,080,917 | -0.18(-1.69%) |
Nov 16, 2017 | 10.62 | 10.92 | 10.62 | 10.84 | 1,507,304 | +0.42(+4.04%) |
Nov 15, 2017 | 10.50 | 10.54 | 10.32 | 10.42 | 1,234,703 | -0.24(-2.27%) |
Nov 14, 2017 | 10.62 | 10.71 | 10.48 | 10.66 | 1,149,154 | -0.07(-0.67%) |
Nov 13, 2017 | 10.61 | 10.76 | 10.54 | 10.73 | 916,021 | -0.01(-0.07%) |
Nov 10, 2017 | 10.70 | 10.76 | 10.62 | 10.74 | 682,632 | -0.02(-0.19%) |
Nov 09, 2017 | 10.74 | 10.80 | 10.42 | 10.76 | 2,785,860 | -0.25(-2.27%) |
Nov 08, 2017 | 10.82 | 11.01 | 10.75 | 11.01 | 1,116,915 | +0.18(+1.64%) |
Nov 07, 2017 | 10.84 | 10.85 | 10.71 | 10.83 | 1,481,964 | +0.02(+0.23%) |
Nov 06, 2017 | 10.74 | 10.83 | 10.70 | 10.80 | 1,732,736 | +0.06(+0.56%) |
Nov 03, 2017 | 10.69 | 10.77 | 10.48 | 10.74 | 1,701,955 | +0.24(+2.28%) |
Nov 02, 2017 | 10.47 | 10.52 | 10.26 | 10.51 | 1,758,097 | +0.02(+0.21%) |
Nov 01, 2017 | 10.62 | 10.65 | 10.32 | 10.48 | 2,223,460 | -0.01(-0.09%) |
Oct 31, 2017 | 10.49 | 10.54 | 10.35 | 10.49 | 1,668,390 | +0.12(+1.18%) |
Oct 30, 2017 | 10.45 | 10.24 | 10.37 | 1,746,372 | +0.11(+1.05%) | |
Oct 27, 2017 | 9.966 | 10.35 | 9.944 | 10.26 | 2,558,600 | +0.75(+7.88%) |
Oct 26, 2017 | 9.546 | 9.627 | 9.512 | 9.512 | 1,738,147 | +0.09(+0.99%) |
Oct 25, 2017 | 9.496 | 9.569 | 9.206 | 9.418 | 1,445,052 | -0.13(-1.35%) |
Oct 24, 2017 | 9.504 | 9.591 | 9.442 | 9.547 | 956,414 | +0.07(+0.75%) |
Oct 23, 2017 | 9.680 | 9.680 | 9.443 | 9.476 | 1,245,402 | -0.12(-1.22%) |
Oct 20, 2017 | 9.597 | 9.647 | 9.548 | 9.592 | 986,138 | +0.18(+1.86%) |
Oct 19, 2017 | 9.357 | 9.447 | 9.233 | 9.417 | 1,432,403 | -0.09(-0.91%) |
Oct 18, 2017 | 9.526 | 9.543 | 9.428 | 9.504 | 695,117 | +0.07(+0.78%) |
Oct 17, 2017 | 9.439 | 9.439 | 9.351 | 9.430 | 857,261 | -0.01(-0.12%) |
Oct 16, 2017 | 9.415 | 9.447 | 9.346 | 9.441 | 1,402,360 | +0.10(+1.06%) |
Oct 13, 2017 | 9.321 | 9.387 | 9.316 | 9.342 | 970,952 | +0.12(+1.34%) |
Oct 12, 2017 | 9.247 | 9.338 | 9.180 | 9.218 | 863,688 | -0.06(-0.68%) |
Oct 11, 2017 | 9.160 | 9.283 | 9.160 | 9.282 | 854,612 | +0.10(+1.12%) |
Oct 10, 2017 | 9.291 | 9.291 | 9.050 | 9.179 | 1,322,500 | +0.02(+0.23%) |
Oct 09, 2017 | 9.152 | 9.218 | 9.115 | 9.157 | 1,166,660 | +0.06(+0.68%) |
Oct 06, 2017 | 8.960 | 9.102 | 8.960 | 9.096 | 701,842 | +0.05(+0.58%) |
Oct 05, 2017 | 8.881 | 9.058 | 8.876 | 9.043 | 855,330 | +0.25(+2.84%) |
Oct 04, 2017 | 8.762 | 8.833 | 8.666 | 8.794 | 896,523 | -0.03(-0.35%) |
Oct 03, 2017 | 8.766 | 8.835 | 8.766 | 8.825 | 871,789 | +0.07(+0.80%) |
Oct 02, 2017 | 8.788 | 8.843 | 8.647 | 8.755 | 1,440,073 | +0.03(+0.35%) |
Sep 29, 2017 | 8.584 | 8.739 | 8.561 | 8.725 | 1,431,561 | +0.17(+1.95%) |
Sep 28, 2017 | 8.506 | 8.559 | 8.405 | 8.558 | 868,658 | +0.05(+0.56%) |
Sep 27, 2017 | 8.375 | 8.596 | 8.355 | 8.510 | 1,903,084 | +0.25(+3.02%) |
Sep 26, 2017 | 8.317 | 8.371 | 8.201 | 8.261 | 1,133,671 | +0.07(+0.82%) |
Sep 25, 2017 | 8.396 | 8.402 | 8.078 | 8.194 | 2,430,996 | -0.30(-3.59%) |
Sep 22, 2017 | 8.384 | 8.518 | 8.378 | 8.499 | 576,220 | +0.02(+0.25%) |
Sep 21, 2017 | 8.612 | 8.612 | 8.395 | 8.477 | 1,251,963 | -0.15(-1.69%) |
Sep 20, 2017 | 8.715 | 8.717 | 8.449 | 8.623 | 2,017,556 | -0.12(-1.33%) |
Sep 19, 2017 | 8.655 | 8.775 | 8.590 | 8.739 | 627,557 | +0.14(+1.65%) |
Sep 18, 2017 | 8.622 | 8.703 | 8.520 | 8.597 | 1,473,760 | +0.01(+0.14%) |
Sep 15, 2017 | 8.473 | 8.610 | 8.425 | 8.585 | 2,221,026 | +0.10(+1.17%) |
Sep 14, 2017 | 8.517 | 8.603 | 8.434 | 8.486 | 1,375,193 | -0.08(-0.98%) |
Sep 13, 2017 | 8.580 | 8.584 | 8.475 | 8.570 | 758,200 | -0.05(-0.55%) |
Sep 12, 2017 | 8.625 | 8.660 | 8.503 | 8.618 | 1,559,288 | +0.07(+0.84%) |
Sep 11, 2017 | 8.399 | 8.576 | 8.398 | 8.545 | 1,674,109 | +0.34(+4.14%) |
Sep 08, 2017 | 8.378 | 8.395 | 8.192 | 8.206 | 1,473,709 | -0.21(-2.44%) |
Sep 07, 2017 | 8.397 | 8.470 | 8.330 | 8.411 | 1,045,381 | +0.08(+0.91%) |
Sep 06, 2017 | 8.408 | 8.430 | 8.230 | 8.335 | 1,118,147 | +0.02(+0.21%) |
Sep 05, 2017 | 8.475 | 8.511 | 8.142 | 8.318 | 2,289,099 | -0.23(-2.73%) |
Sep 01, 2017 | 8.635 | 8.649 | 8.516 | 8.551 | 1,458,903 | -0.01(-0.13%) |
Aug 31, 2017 | 8.483 | 8.606 | 8.452 | 8.562 | 1,599,588 | +0.16(+1.88%) |
Aug 30, 2017 | 8.258 | 8.433 | 8.221 | 8.404 | 2,124,348 | +0.16(+1.97%) |
Aug 29, 2017 | 7.988 | 8.265 | 7.912 | 8.242 | 1,883,956 | +0.09(+1.11%) |
Aug 28, 2017 | 8.153 | 8.175 | 8.073 | 8.151 | 1,504,593 | +0.07(+0.88%) |
Aug 25, 2017 | 8.187 | 8.243 | 8.040 | 8.080 | 2,756,269 | -0.01(-0.16%) |
Aug 24, 2017 | 8.206 | 8.208 | 7.973 | 8.093 | 2,781,424 | -0.04(-0.50%) |
Aug 23, 2017 | 8.051 | 8.181 | 8.036 | 8.133 | 1,242,085 | -0.04(-0.50%) |
Aug 22, 2017 | 7.956 | 8.191 | 7.947 | 8.174 | 1,552,696 | +0.34(+4.27%) |
Aug 21, 2017 | 7.851 | 7.870 | 7.681 | 7.839 | 1,079,941 | -0.00(-0.01%) |
Aug 18, 2017 | 7.888 | 8.002 | 7.762 | 7.840 | 1,705,918 | -0.03(-0.37%) |
Aug 17, 2017 | 8.245 | 8.276 | 7.870 | 7.870 | 2,176,055 | -0.49(-5.82%) |
Aug 16, 2017 | 8.346 | 8.447 | 8.270 | 8.356 | 1,532,254 | +0.05(+0.62%) |
Aug 15, 2017 | 8.307 | 8.339 | 8.215 | 8.304 | 955,880 | +0.06(+0.73%) |
Aug 14, 2017 | 8.114 | 8.278 | 8.085 | 8.244 | 1,718,249 | +0.36(+4.62%) |
Aug 11, 2017 | 7.744 | 7.944 | 7.736 | 7.879 | 1,465,392 | +0.16(+2.02%) |
Aug 10, 2017 | 8.098 | 8.098 | 7.704 | 7.723 | 2,708,823 | -0.49(-5.93%) |
Aug 09, 2017 | 8.062 | 8.214 | 8.036 | 8.210 | 934,123 | +0.01(+0.09%) |
Aug 08, 2017 | 8.215 | 8.405 | 8.150 | 8.203 | 916,843 | -0.04(-0.48%) |
Aug 07, 2017 | 8.144 | 8.250 | 8.138 | 8.243 | 699,963 | +0.13(+1.63%) |
Aug 04, 2017 | 8.103 | 8.172 | 8.058 | 8.110 | 530,571 | +0.07(+0.82%) |
Aug 03, 2017 | 8.132 | 8.132 | 7.976 | 8.044 | 816,324 | -0.08(-1.02%) |
Aug 02, 2017 | 8.261 | 8.279 | 7.970 | 8.127 | 1,427,146 | +0.08(+1.05%) |
Aug 01, 2017 | 8.020 | 8.052 | 7.962 | 8.042 | 939,780 | +0.10(+1.23%) |
Jul 31, 2017 | 8.095 | 8.119 | 7.895 | 7.945 | 752,009 | -0.09(-1.15%) |
Jul 28, 2017 | 7.943 | 8.087 | 7.929 | 8.037 | 1,176,312 | -0.03(-0.41%) |
Jul 27, 2017 | 8.316 | 8.362 | 7.761 | 8.070 | 3,590,418 | -0.10(-1.19%) |
Jul 26, 2017 | 8.181 | 8.236 | 8.092 | 8.168 | 970,295 | +0.09(+1.07%) |
Jul 25, 2017 | 8.076 | 8.113 | 7.970 | 8.081 | 921,422 | -0.05(-0.61%) |
Jul 24, 2017 | 8.052 | 8.137 | 8.002 | 8.131 | 997,268 | +0.07(+0.92%) |
Jul 21, 2017 | 7.993 | 8.064 | 7.962 | 8.056 | 1,266,686 | -0.05(-0.58%) |
Jul 20, 2017 | 8.124 | 8.124 | 7.983 | 8.103 | 1,432,998 | +0.07(+0.82%) |
Jul 19, 2017 | 7.961 | 8.067 | 7.938 | 8.037 | 1,124,256 | +0.11(+1.40%) |
Jul 18, 2017 | 7.810 | 7.926 | 7.710 | 7.926 | 1,101,390 | +0.10(+1.28%) |
Jul 17, 2017 | 7.853 | 7.882 | 7.776 | 7.826 | 1,615,985 | +0.02(+0.24%) |
Jul 14, 2017 | 7.715 | 7.836 | 7.680 | 7.807 | 1,403,654 | +0.19(+2.52%) |
Jul 13, 2017 | 7.597 | 7.694 | 7.556 | 7.615 | 2,150,530 | +0.04(+0.54%) |
Jul 12, 2017 | 7.480 | 7.590 | 7.432 | 7.574 | 1,823,973 | +0.27(+3.71%) |
Jul 11, 2017 | 7.247 | 7.320 | 7.145 | 7.304 | 971,476 | +0.06(+0.89%) |
Jul 10, 2017 | 7.095 | 7.292 | 7.061 | 7.239 | 1,475,362 | +0.16(+2.20%) |
Jul 07, 2017 | 6.931 | 7.153 | 6.931 | 7.084 | 1,180,768 | +0.22(+3.27%) |
Jul 06, 2017 | 6.883 | 6.964 | 6.813 | 6.860 | 1,872,569 | -0.18(-2.61%) |
Jul 05, 2017 | 6.891 | 7.085 | 6.855 | 7.044 | 1,546,331 | +0.20(+2.86%) |
Jul 03, 2017 | 7.125 | 7.125 | 6.823 | 6.848 | 1,371,722 | -0.15(-2.20%) |
Jun 30, 2017 | 7.078 | 7.124 | 6.973 | 7.002 | 1,869,099 | -0.02(-0.22%) |
Jun 29, 2017 | 7.303 | 7.303 | 6.851 | 7.017 | 3,859,487 | -0.39(-5.28%) |
Jun 28, 2017 | 7.211 | 7.431 | 7.090 | 7.409 | 1,920,066 | +0.26(+3.65%) |
Jun 27, 2017 | 7.403 | 7.431 | 7.148 | 7.148 | 2,073,606 | -0.36(-4.84%) |
Jun 26, 2017 | 7.712 | 7.804 | 7.495 | 7.511 | 1,093,289 | -0.12(-1.56%) |
Jun 23, 2017 | 7.481 | 7.691 | 7.420 | 7.630 | 1,751,382 | +0.13(+1.70%) |
Jun 22, 2017 | 7.558 | 7.574 | 7.436 | 7.502 | 915,857 | +0.01(+0.13%) |
Jun 21, 2017 | 7.443 | 7.504 | 7.385 | 7.493 | 681,225 | +0.11(+1.50%) |
Jun 20, 2017 | 7.548 | 7.556 | 7.376 | 7.382 | 1,135,304 | -0.17(-2.24%) |
Jun 19, 2017 | 7.467 | 7.571 | 7.400 | 7.551 | 1,989,875 | +0.33(+4.57%) |
Jun 16, 2017 | 7.266 | 7.277 | 7.150 | 7.221 | 1,469,571 | -0.05(-0.74%) |
Jun 15, 2017 | 7.125 | 7.305 | 7.033 | 7.274 | 2,205,543 | -0.10(-1.39%) |
Jun 14, 2017 | 7.558 | 7.563 | 7.193 | 7.377 | 1,955,027 | -0.10(-1.35%) |
Jun 13, 2017 | 7.492 | 7.552 | 7.330 | 7.478 | 1,911,041 | +0.16(+2.13%) |
Jun 12, 2017 | 7.222 | 7.359 | 6.957 | 7.322 | 4,421,436 | -0.13(-1.79%) |
Jun 09, 2017 | 8.108 | 8.136 | 7.059 | 7.456 | 5,429,300 | -0.61(-7.59%) |
Jun 08, 2017 | 8.061 | 8.079 | 7.949 | 8.068 | 1,175,059 | +0.07(+0.83%) |
Jun 07, 2017 | 8.002 | 8.051 | 7.881 | 8.002 | 1,086,615 | +0.06(+0.75%) |
Jun 06, 2017 | 7.957 | 8.055 | 7.911 | 7.943 | 921,227 | -0.04(-0.50%) |
Jun 05, 2017 | 7.953 | 8.039 | 7.929 | 7.982 | 829,508 | +0.03(+0.36%) |
Jun 02, 2017 | 7.805 | 7.960 | 7.766 | 7.954 | 1,144,288 | +0.21(+2.76%) |
Jun 01, 2017 | 7.735 | 7.755 | 7.616 | 7.741 | 943,651 | +0.05(+0.67%) |
May 31, 2017 | 7.798 | 7.824 | 7.620 | 7.689 | 1,294,624 | -0.05(-0.60%) |
May 30, 2017 | 7.607 | 7.753 | 7.607 | 7.736 | 860,249 | +0.09(+1.12%) |
May 26, 2017 | 7.657 | 7.659 | 7.582 | 7.650 | 1,016,601 | -0.01(-0.09%) |
May 25, 2017 | 7.570 | 7.694 | 7.515 | 7.657 | 1,138,723 | +0.18(+2.44%) |
May 24, 2017 | 7.467 | 7.486 | 7.413 | 7.475 | 669,027 | +0.08(+1.12%) |
May 23, 2017 | 7.449 | 7.459 | 7.339 | 7.392 | 1,049,642 | +0.02(+0.30%) |
May 22, 2017 | 7.223 | 7.388 | 7.223 | 7.370 | 1,139,575 | +0.18(+2.49%) |
May 19, 2017 | 7.197 | 7.259 | 7.136 | 7.191 | 1,559,031 | +0.11(+1.53%) |
May 18, 2017 | 6.905 | 7.152 | 6.867 | 7.083 | 2,405,656 | +0.15(+2.09%) |
May 17, 2017 | 7.368 | 7.402 | 6.934 | 6.937 | 4,152,387 | -0.63(-8.27%) |
May 16, 2017 | 7.508 | 7.563 | 7.441 | 7.563 | 879,490 | +0.11(+1.48%) |
May 15, 2017 | 7.383 | 7.459 | 7.358 | 7.453 | 983,417 | +0.10(+1.40%) |
May 12, 2017 | 7.291 | 7.349 | 7.290 | 7.349 | 690,178 | +0.06(+0.81%) |
May 11, 2017 | 7.273 | 7.293 | 7.161 | 7.290 | 1,410,903 | -0.02(-0.33%) |
May 10, 2017 | 7.260 | 7.328 | 7.212 | 7.314 | 766,045 | +0.08(+1.17%) |
May 09, 2017 | 7.246 | 7.285 | 7.191 | 7.230 | 1,500,630 | +0.02(+0.34%) |
May 08, 2017 | 7.139 | 7.215 | 7.095 | 7.205 | 1,132,860 | +0.09(+1.23%) |
May 05, 2017 | 7.082 | 7.118 | 7.018 | 7.118 | 558,611 | +0.08(+1.16%) |
May 04, 2017 | 7.042 | 7.064 | 6.969 | 7.036 | 759,422 | -0.01(-0.08%) |
May 03, 2017 | 7.015 | 7.080 | 6.959 | 7.042 | 1,351,947 | -0.04(-0.62%) |
May 02, 2017 | 7.100 | 7.125 | 7.022 | 7.085 | 1,243,707 | +0.04(+0.61%) |
May 01, 2017 | 6.936 | 7.072 | 6.936 | 7.043 | 2,131,063 | +0.15(+2.19%) |
Apr 28, 2017 | 6.947 | 6.947 | 6.848 | 6.892 | 1,865,259 | +0.03(+0.50%) |
Apr 27, 2017 | 6.835 | 6.858 | 6.792 | 6.858 | 1,488,412 | +0.09(+1.38%) |
Apr 26, 2017 | 6.801 | 6.823 | 6.749 | 6.764 | 1,690,126 | -0.02(-0.32%) |
Apr 25, 2017 | 6.763 | 6.821 | 6.733 | 6.786 | 1,739,965 | +0.11(+1.62%) |
Apr 24, 2017 | 6.658 | 6.689 | 6.619 | 6.677 | 2,697,724 | +0.22(+3.49%) |
Apr 21, 2017 | 6.490 | 6.516 | 6.419 | 6.452 | 1,485,629 | -0.03(-0.42%) |
Apr 20, 2017 | 6.369 | 6.520 | 6.344 | 6.480 | 1,872,600 | +0.16(+2.59%) |
Apr 19, 2017 | 6.383 | 6.428 | 6.288 | 6.316 | 876,492 | -0.02(-0.26%) |
Apr 18, 2017 | 6.283 | 6.373 | 6.263 | 6.333 | 862,076 | -0.01(-0.11%) |
Apr 17, 2017 | 6.218 | 6.346 | 6.218 | 6.339 | 1,404,845 | +0.16(+2.57%) |
Apr 13, 2017 | 6.225 | 6.345 | 6.181 | 6.181 | 1,722,284 | -0.07(-1.17%) |
Apr 12, 2017 | 6.289 | 6.328 | 6.213 | 6.254 | 628,430 | -0.07(-1.05%) |
Apr 11, 2017 | 6.366 | 6.374 | 6.158 | 6.320 | 1,675,896 | -0.07(-1.14%) |
Apr 10, 2017 | 6.435 | 6.477 | 6.356 | 6.393 | 600,410 | -0.04(-0.55%) |
Apr 07, 2017 | 6.421 | 6.477 | 6.363 | 6.428 | 724,400 | -0.01(-0.09%) |
Apr 06, 2017 | 6.494 | 6.494 | 6.389 | 6.434 | 1,089,716 | -0.01(-0.21%) |
Apr 05, 2017 | 6.529 | 6.661 | 6.418 | 6.448 | 1,258,102 | -0.06(-0.94%) |
Apr 04, 2017 | 6.437 | 6.515 | 6.416 | 6.509 | 746,126 | +0.01(+0.12%) |
Apr 03, 2017 | 6.547 | 6.566 | 6.385 | 6.501 | 1,585,398 | -0.02(-0.30%) |
Mar 31, 2017 | 6.520 | 6.584 | 6.501 | 6.521 | 959,535 | -0.03(-0.46%) |
Mar 30, 2017 | 6.509 | 6.578 | 6.501 | 6.551 | 857,507 | +0.03(+0.46%) |
Mar 29, 2017 | 6.479 | 6.532 | 6.441 | 6.521 | 1,024,436 | +0.04(+0.65%) |
Mar 28, 2017 | 6.352 | 6.532 | 6.313 | 6.479 | 1,310,887 | +0.12(+1.92%) |
Mar 27, 2017 | 6.205 | 6.389 | 6.174 | 6.357 | 1,325,118 | +0.00(+0.00%) |
Mar 24, 2017 | 6.422 | 6.469 | 6.291 | 6.357 | 1,996,179 | +0.01(+0.12%) |
Mar 23, 2017 | 6.381 | 6.417 | 6.311 | 6.349 | 1,120,796 | -0.06(-0.88%) |
Mar 22, 2017 | 6.286 | 6.423 | 6.254 | 6.406 | 1,433,050 | +0.11(+1.83%) |
Mar 21, 2017 | 6.626 | 6.663 | 6.270 | 6.291 | 2,433,788 | -0.27(-4.13%) |
Mar 20, 2017 | 6.559 | 6.611 | 6.514 | 6.562 | 1,339,852 | +0.02(+0.25%) |
Mar 17, 2017 | 6.596 | 6.610 | 6.541 | 6.545 | 963,324 | +0.01(+0.18%) |
Mar 16, 2017 | 6.592 | 6.592 | 6.490 | 6.533 | 875,691 | +0.04(+0.63%) |
Mar 15, 2017 | 6.405 | 6.525 | 6.341 | 6.492 | 1,014,599 | +0.13(+2.00%) |
Mar 14, 2017 | 6.383 | 6.401 | 6.304 | 6.365 | 943,641 | -0.06(-0.91%) |
Mar 13, 2017 | 6.396 | 6.431 | 6.379 | 6.423 | 720,457 | +0.03(+0.46%) |
Mar 10, 2017 | 6.386 | 6.435 | 6.324 | 6.394 | 1,331,843 | +0.10(+1.59%) |
Mar 09, 2017 | 6.296 | 6.323 | 6.205 | 6.294 | 1,358,795 | -0.01(-0.11%) |
Mar 08, 2017 | 6.305 | 6.358 | 6.277 | 6.300 | 872,682 | +0.02(+0.25%) |
Mar 07, 2017 | 6.295 | 6.357 | 6.215 | 6.285 | 1,332,141 | +0.01(+0.09%) |
Mar 06, 2017 | 6.234 | 6.311 | 6.205 | 6.279 | 1,260,022 | -0.02(-0.31%) |
Mar 03, 2017 | 6.263 | 6.309 | 6.217 | 6.299 | 1,168,468 | +0.02(+0.26%) |
Mar 02, 2017 | 6.400 | 6.400 | 6.263 | 6.282 | 1,039,950 | -0.12(-1.84%) |
Mar 01, 2017 | 6.233 | 6.422 | 6.217 | 6.400 | 2,725,189 | +0.25(+4.12%) |
Feb 28, 2017 | 6.222 | 6.222 | 6.113 | 6.147 | 1,525,919 | -0.08(-1.27%) |
Feb 27, 2017 | 6.234 | 6.234 | 6.189 | 6.225 | 1,284,438 | -0.02(-0.27%) |
Feb 24, 2017 | 6.085 | 6.244 | 6.069 | 6.242 | 1,600,101 | +0.05(+0.75%) |
Feb 23, 2017 | 6.238 | 6.238 | 6.118 | 6.195 | 1,373,899 | -0.01(-0.22%) |
Feb 22, 2017 | 6.150 | 6.214 | 6.126 | 6.209 | 1,012,648 | +0.03(+0.43%) |
Feb 21, 2017 | 6.158 | 6.188 | 6.106 | 6.183 | 2,201,795 | +0.11(+1.75%) |
Feb 17, 2017 | 6.076 | 6.076 | 6.076 | 0 | +0.04(+0.69%) | |
Feb 16, 2017 | 6.001 | 6.071 | 5.984 | 6.035 | 1,596,713 | +0.05(+0.80%) |
Feb 15, 2017 | 5.926 | 5.996 | 5.899 | 5.987 | 1,777,369 | +0.06(+1.04%) |
Feb 14, 2017 | 5.872 | 5.926 | 5.803 | 5.926 | 2,093,617 | +0.06(+1.08%) |
Feb 13, 2017 | 5.821 | 5.888 | 5.821 | 5.862 | 2,025,102 | +0.08(+1.38%) |
Feb 10, 2017 | 5.790 | 5.812 | 5.737 | 5.782 | 632,239 | +0.04(+0.61%) |
Feb 09, 2017 | 5.718 | 5.780 | 5.697 | 5.747 | 775,891 | +0.06(+1.06%) |
Feb 08, 2017 | 5.659 | 5.714 | 5.610 | 5.687 | 1,420,698 | +0.03(+0.59%) |
Feb 07, 2017 | 5.627 | 5.677 | 5.619 | 5.654 | 2,097,201 | +0.07(+1.22%) |
Feb 06, 2017 | 5.561 | 5.591 | 5.530 | 5.586 | 1,230,031 | +0.01(+0.17%) |
Feb 03, 2017 | 5.552 | 5.600 | 5.540 | 5.576 | 1,600,902 | +0.10(+1.85%) |
Feb 02, 2017 | 5.453 | 5.508 | 5.397 | 5.475 | 1,462,908 | -0.02(-0.34%) |
Feb 01, 2017 | 5.538 | 5.555 | 5.422 | 5.493 | 1,682,303 | +0.10(+1.86%) |
Jan 31, 2017 | 5.403 | 5.431 | 5.322 | 5.393 | 1,513,228 | -0.08(-1.53%) |
Jan 30, 2017 | 5.530 | 5.530 | 5.399 | 5.477 | 2,268,380 | -0.14(-2.41%) |
Jan 27, 2017 | 5.609 | 5.639 | 5.579 | 5.612 | 1,000,389 | +0.06(+1.02%) |
Jan 26, 2017 | 5.596 | 5.596 | 5.504 | 5.555 | 2,121,719 | -0.03(-0.52%) |
Jan 25, 2017 | 5.539 | 5.590 | 5.508 | 5.585 | 2,060,566 | +0.15(+2.72%) |
Jan 24, 2017 | 5.328 | 5.459 | 5.326 | 5.437 | 1,142,902 | +0.11(+2.10%) |
Jan 23, 2017 | 5.318 | 5.338 | 5.227 | 5.325 | 1,552,563 | +0.01(+0.28%) |
Jan 20, 2017 | 5.277 | 5.342 | 5.271 | 5.310 | 1,133,517 | +0.09(+1.77%) |
Jan 19, 2017 | 5.246 | 5.299 | 5.199 | 5.217 | 735,478 | -0.04(-0.67%) |
Jan 18, 2017 | 5.237 | 5.268 | 5.210 | 5.253 | 861,419 | +0.04(+0.75%) |
Jan 17, 2017 | 5.206 | 5.250 | 5.172 | 5.214 | 1,088,042 | -0.05(-0.91%) |
Jan 13, 2017 | 5.261 | 5.261 | 5.261 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 5.204 | 5.237 | 5.074 | 5.236 | 1,473,144 | -0.02(-0.33%) |
Jan 11, 2017 | 5.168 | 5.259 | 5.142 | 5.253 | 1,391,631 | +0.07(+1.37%) |
Jan 10, 2017 | 5.179 | 5.245 | 5.133 | 5.182 | 1,772,482 | -0.01(-0.21%) |
Jan 09, 2017 | 5.189 | 5.235 | 5.186 | 5.193 | 832,147 | +0.02(+0.30%) |
Jan 06, 2017 | 5.079 | 5.208 | 5.039 | 5.178 | 1,606,785 | +0.10(+2.00%) |
Jan 05, 2017 | 5.060 | 5.113 | 5.024 | 5.076 | 903,742 | +0.03(+0.54%) |
Jan 04, 2017 | 5.009 | 5.074 | 5.009 | 5.049 | 927,203 | +0.04(+0.90%) |
Jan 03, 2017 | 4.943 | 5.049 | 4.919 | 5.004 | 2,257,486 | +0.14(+2.88%) |
Dec 30, 2016 | 4.864 | 4.864 | 4.864 | 0 | -0.13(-2.58%) | |
Dec 29, 2016 | 4.987 | 5.028 | 4.955 | 4.992 | 806,673 | -0.00(-0.10%) |
Dec 28, 2016 | 5.196 | 5.196 | 4.987 | 4.997 | 1,483,545 | -0.13(-2.49%) |
Dec 27, 2016 | 5.084 | 5.197 | 5.084 | 5.125 | 952,183 | +0.07(+1.31%) |
Dec 23, 2016 | 5.059 | 5.059 | 5.059 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 5.082 | 5.089 | 5.009 | 5.052 | 861,234 | -0.04(-0.71%) |
Dec 21, 2016 | 5.107 | 5.107 | 5.060 | 5.088 | 989,516 | -0.03(-0.53%) |
Dec 20, 2016 | 5.107 | 5.142 | 5.084 | 5.115 | 1,110,857 | +0.05(+1.02%) |
Dec 19, 2016 | 5.020 | 5.108 | 4.957 | 5.064 | 1,406,046 | +0.10(+2.02%) |
Dec 16, 2016 | 5.079 | 5.105 | 4.939 | 4.963 | 1,289,624 | -0.10(-1.89%) |
Dec 15, 2016 | 5.014 | 5.144 | 4.996 | 5.059 | 1,802,843 | +0.06(+1.11%) |
Dec 14, 2016 | 5.046 | 5.123 | 4.971 | 5.003 | 2,396,836 | -0.04(-0.87%) |
Dec 13, 2016 | 4.916 | 5.119 | 4.916 | 5.047 | 2,526,699 | +0.17(+3.56%) |
Dec 12, 2016 | 4.850 | 4.898 | 4.825 | 4.874 | 1,383,006 | -0.04(-0.71%) |
Dec 09, 2016 | 4.833 | 4.909 | 4.833 | 4.909 | 1,404,886 | +0.09(+1.86%) |
Dec 08, 2016 | 4.772 | 4.870 | 4.756 | 4.819 | 2,197,801 | +0.05(+1.08%) |
Dec 07, 2016 | 4.496 | 4.782 | 4.496 | 4.767 | 3,221,744 | +0.25(+5.61%) |
Dec 06, 2016 | 4.498 | 4.535 | 4.453 | 4.514 | 1,077,262 | +0.04(+0.91%) |
Dec 05, 2016 | 4.467 | 4.506 | 4.377 | 4.473 | 1,536,731 | +0.13(+2.89%) |
Dec 02, 2016 | 4.333 | 4.384 | 4.258 | 4.348 | 1,413,151 | +0.04(+1.04%) |