Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.324 | 7.324 | 7.324 | 0 | +0.08(+1.06%) | |
Mar 28, 2018 | 7.157 | 7.311 | 7.147 | 7.247 | 2,934,336 | +0.11(+1.53%) |
Mar 27, 2018 | 7.337 | 7.337 | 7.131 | 7.138 | 4,741,658 | -0.15(-2.03%) |
Mar 26, 2018 | 7.228 | 7.359 | 7.163 | 7.285 | 2,544,981 | -0.03(-0.44%) |
Mar 23, 2018 | 7.433 | 7.433 | 7.305 | 7.318 | 4,585,856 | -0.05(-0.61%) |
Mar 22, 2018 | 7.401 | 7.430 | 7.337 | 7.363 | 4,019,878 | -0.12(-1.63%) |
Mar 21, 2018 | 7.311 | 7.536 | 7.311 | 7.485 | 4,934,477 | +0.17(+2.37%) |
Mar 20, 2018 | 7.556 | 7.639 | 7.285 | 7.311 | 4,234,563 | -0.23(-3.07%) |
Mar 19, 2018 | 7.665 | 7.845 | 7.536 | 7.543 | 2,550,666 | -0.05(-0.68%) |
Mar 16, 2018 | 7.703 | 7.742 | 7.562 | 7.594 | 12,741,659 | -0.11(-1.42%) |
Mar 15, 2018 | 7.813 | 7.826 | 7.626 | 7.703 | 4,056,617 | -0.11(-1.40%) |
Mar 14, 2018 | 7.703 | 7.851 | 7.675 | 7.813 | 3,283,466 | +0.08(+1.00%) |
Mar 13, 2018 | 7.710 | 7.864 | 7.710 | 7.736 | 3,196,204 | +0.05(+0.67%) |
Mar 12, 2018 | 7.819 | 7.838 | 7.626 | 7.684 | 3,521,773 | -0.15(-1.89%) |
Mar 09, 2018 | 7.851 | 7.896 | 7.768 | 7.832 | 4,196,449 | +0.00(+0.00%) |
Mar 08, 2018 | 7.697 | 7.858 | 7.626 | 7.832 | 2,722,415 | +0.13(+1.67%) |
Mar 07, 2018 | 7.668 | 7.703 | 2,650,698 | -0.11(-1.40%) | ||
Mar 06, 2018 | 8.121 | 8.128 | 7.800 | 7.813 | 3,432,391 | -0.18(-2.25%) |
Mar 05, 2018 | 7.826 | 8.038 | 7.793 | 7.993 | 3,076,056 | +0.21(+2.73%) |
Mar 02, 2018 | 7.639 | 7.883 | 7.581 | 7.781 | 6,456,090 | +0.05(+0.58%) |
Mar 01, 2018 | 7.755 | 7.832 | 7.652 | 7.736 | 3,181,614 | +0.05(+0.59%) |
Feb 28, 2018 | 7.980 | 8.025 | 7.684 | 7.691 | 4,642,112 | -0.26(-3.31%) |
Feb 27, 2018 | 8.096 | 8.141 | 7.948 | 7.954 | 3,465,364 | -0.15(-1.90%) |
Feb 26, 2018 | 8.141 | 8.224 | 8.025 | 8.109 | 4,239,434 | +0.08(+0.96%) |
Feb 23, 2018 | 8.012 | 8.211 | 7.935 | 8.031 | 2,997,538 | +0.08(+1.05%) |
Feb 22, 2018 | 7.948 | 4,508,344 | -0.10(-1.20%) | |||
Feb 21, 2018 | 7.896 | 8.186 | 7.871 | 8.044 | 5,060,965 | +0.22(+2.79%) |
Feb 20, 2018 | 7.806 | 7.903 | 7.768 | 7.826 | 1,979,252 | +0.13(+1.67%) |
Feb 16, 2018 | 7.697 | 7.697 | 7.697 | 0 | -0.13(-1.64%) | |
Feb 15, 2018 | 7.768 | 7.877 | 7.697 | 7.826 | 4,160,334 | +0.11(+1.42%) |
Feb 14, 2018 | 7.658 | 7.723 | 7.520 | 7.716 | 4,128,668 | +0.03(+0.42%) |
Feb 13, 2018 | 7.620 | 7.736 | 7.581 | 7.684 | 4,936,055 | +0.05(+0.59%) |
Feb 12, 2018 | 7.337 | 7.726 | 7.311 | 7.639 | 4,073,597 | +0.41(+5.69%) |
Feb 09, 2018 | 7.215 | 7.385 | 7.067 | 7.228 | 7,475,010 | -0.04(-0.53%) |
Feb 08, 2018 | 7.523 | 7.556 | 7.247 | 7.266 | 5,212,613 | -0.30(-3.99%) |
Feb 07, 2018 | 7.684 | 7.716 | 7.568 | 7.568 | 5,233,578 | -0.16(-2.08%) |
Feb 06, 2018 | 7.343 | 7.819 | 7.183 | 7.729 | 6,757,281 | -0.09(-1.15%) |
Feb 05, 2018 | 7.697 | 7.903 | 7.607 | 7.819 | 5,824,336 | +0.02(+0.25%) |
Feb 02, 2018 | 7.716 | 7.851 | 7.691 | 7.800 | 5,087,895 | -0.09(-1.14%) |
Feb 01, 2018 | 7.781 | 7.909 | 7.748 | 7.890 | 5,835,729 | +0.08(+1.07%) |
Jan 31, 2018 | 7.639 | 7.855 | 7.626 | 7.806 | 5,562,915 | +0.11(+1.42%) |
Jan 30, 2018 | 7.716 | 7.736 | 7.607 | 7.697 | 3,740,903 | -0.03(-0.33%) |
Jan 29, 2018 | 7.601 | 7.819 | 7.601 | 7.723 | 5,016,112 | +0.06(+0.84%) |
Jan 26, 2018 | 7.613 | 7.678 | 7.504 | 7.658 | 3,184,414 | +0.05(+0.68%) |
Jan 25, 2018 | 7.556 | 7.774 | 7.549 | 7.607 | 5,657,062 | +0.15(+2.07%) |
Jan 24, 2018 | 7.491 | 7.549 | 7.324 | 7.453 | 4,230,834 | -0.10(-1.28%) |
Jan 23, 2018 | 7.330 | 7.588 | 7.266 | 7.549 | 5,588,036 | +0.22(+2.98%) |
Jan 22, 2018 | 7.144 | 7.350 | 7.080 | 7.330 | 6,719,041 | +0.31(+4.40%) |
Jan 19, 2018 | 7.054 | 7.112 | 6.996 | 7.022 | 5,536,223 | +0.03(+0.37%) |
Jan 18, 2018 | 7.067 | 7.086 | 6.990 | 6.996 | 3,312,918 | -0.09(-1.27%) |
Jan 17, 2018 | 6.945 | 7.150 | 6.880 | 7.086 | 6,579,617 | +0.15(+2.13%) |
Jan 16, 2018 | 7.093 | 7.128 | 6.906 | 6.938 | 3,817,539 | -0.10(-1.46%) |
Jan 12, 2018 | 7.041 | 7.041 | 7.041 | 0 | +0.12(+1.77%) | |
Jan 11, 2018 | 7.067 | 7.067 | 6.913 | 6.919 | 4,627,261 | +0.06(+0.84%) |
Jan 10, 2018 | 6.967 | 6.861 | 5,326,651 | +0.06(+0.95%) | ||
Jan 09, 2018 | 6.861 | 6.906 | 6.739 | 6.797 | 6,371,384 | -0.07(-1.03%) |
Jan 08, 2018 | 6.771 | 6.880 | 6.726 | 6.868 | 3,716,560 | +0.12(+1.71%) |
Jan 05, 2018 | 6.790 | 6.880 | 6.726 | 6.752 | 4,622,741 | -0.08(-1.13%) |
Jan 04, 2018 | 6.797 | 6.919 | 6.777 | 6.829 | 3,852,114 | +0.12(+1.72%) |
Jan 03, 2018 | 6.572 | 6.736 | 6.572 | 6.713 | 5,235,345 | +0.05(+0.67%) |
Jan 02, 2018 | 6.623 | 6.742 | 6.623 | 6.668 | 2,707,262 | +0.12(+1.77%) |
Dec 29, 2017 | 6.552 | 6.552 | 6.552 | 0 | +0.03(+0.39%) | |
Dec 28, 2017 | 6.469 | 6.559 | 6.462 | 6.527 | 2,544,429 | +0.08(+1.20%) |
Dec 27, 2017 | 6.675 | 6.707 | 6.257 | 6.450 | 9,411,636 | -0.34(-5.02%) |
Dec 26, 2017 | 6.687 | 6.803 | 6.687 | 6.790 | 2,295,208 | +0.09(+1.34%) |
Dec 22, 2017 | 6.437 | 6.723 | 6.385 | 6.700 | 5,891,507 | +0.32(+5.04%) |
Dec 21, 2017 | 6.250 | 6.450 | 6.234 | 6.379 | 3,463,463 | +0.14(+2.27%) |
Dec 20, 2017 | 6.186 | 6.282 | 6.109 | 6.237 | 7,552,181 | +0.06(+1.04%) |
Dec 19, 2017 | 6.044 | 6.253 | 6.025 | 6.173 | 5,582,493 | +0.00(+0.00%) |
Dec 18, 2017 | 5.980 | 6.179 | 5.954 | 6.173 | 4,545,316 | +0.09(+1.48%) |
Dec 15, 2017 | 6.051 | 6.134 | 6.025 | 6.083 | 7,842,364 | +0.08(+1.28%) |
Dec 14, 2017 | 5.864 | 6.016 | 5.858 | 6.006 | 5,891,098 | +0.15(+2.64%) |
Dec 13, 2017 | 5.691 | 5.884 | 5.691 | 5.852 | 6,048,665 | +0.15(+2.59%) |
Dec 12, 2017 | 5.800 | 5.813 | 5.697 | 5.704 | 4,262,080 | +0.02(+0.34%) |
Dec 11, 2017 | 5.736 | 5.842 | 5.678 | 5.684 | 5,183,758 | +0.07(+1.26%) |
Dec 08, 2017 | 5.617 | 5.774 | 5.601 | 5.614 | 6,192,199 | -0.14(-2.35%) |
Dec 07, 2017 | 5.884 | 5.890 | 5.684 | 5.749 | 7,310,436 | -0.34(-5.60%) |
Dec 06, 2017 | 6.231 | 6.302 | 6.051 | 6.089 | 8,515,280 | -0.06(-1.04%) |
Dec 05, 2017 | 6.289 | 6.340 | 6.096 | 6.154 | 4,550,697 | -0.15(-2.45%) |
Dec 04, 2017 | 6.443 | 6.450 | 6.257 | 6.308 | 4,281,180 | -0.13(-2.00%) |
Dec 01, 2017 | 6.687 | 6.713 | 6.401 | 6.437 | 5,158,500 | -0.23(-3.47%) |
Nov 30, 2017 | 6.790 | 6.803 | 6.591 | 6.668 | 4,773,466 | -0.08(-1.14%) |
Nov 29, 2017 | 6.835 | 6.858 | 6.687 | 6.745 | 2,980,077 | -0.15(-2.15%) |
Nov 28, 2017 | 6.861 | 6.906 | 6.761 | 6.893 | 2,051,428 | +0.05(+0.75%) |
Nov 27, 2017 | 6.970 | 6.996 | 6.826 | 6.842 | 1,814,384 | -0.12(-1.66%) |
Nov 24, 2017 | 6.964 | 7.009 | 6.900 | 6.958 | 1,086,070 | +0.04(+0.56%) |
Nov 22, 2017 | 6.816 | 6.951 | 6.816 | 6.919 | 2,482,935 | +0.10(+1.51%) |
Nov 21, 2017 | 6.720 | 6.832 | 6.700 | 6.816 | 2,421,771 | +0.08(+1.15%) |
Nov 20, 2017 | 6.777 | 6.790 | 6.665 | 6.739 | 3,975,550 | -0.06(-0.85%) |
Nov 17, 2017 | 6.713 | 6.816 | 6.665 | 6.797 | 1,612,585 | +0.06(+0.96%) |
Nov 16, 2017 | 6.720 | 6.777 | 6.617 | 6.732 | 3,433,146 | +0.00(+0.00%) |
Nov 15, 2017 | 7.112 | 7.112 | 6.700 | 6.732 | 5,317,726 | -0.41(-5.76%) |
Nov 14, 2017 | 7.022 | 7.208 | 7.022 | 7.144 | 3,186,872 | +0.12(+1.65%) |
Nov 13, 2017 | 7.105 | 7.144 | 6.958 | 7.028 | 3,332,619 | -0.08(-1.09%) |
Nov 10, 2017 | 7.125 | 7.221 | 6.999 | 7.105 | 3,020,449 | +0.08(+1.19%) |
Nov 09, 2017 | 7.048 | 7.048 | 6.919 | 7.022 | 2,613,141 | -0.10(-1.44%) |
Nov 08, 2017 | 7.183 | 7.237 | 7.064 | 7.125 | 2,474,480 | -0.14(-1.95%) |
Nov 07, 2017 | 7.125 | 7.276 | 7.105 | 7.266 | 4,654,917 | +0.12(+1.71%) |
Nov 06, 2017 | 6.970 | 7.189 | 6.919 | 7.144 | 4,067,593 | +0.19(+2.78%) |
Nov 03, 2017 | 6.970 | 7.035 | 6.925 | 6.951 | 4,056,203 | -0.01(-0.09%) |
Nov 02, 2017 | 7.009 | 7.035 | 6.835 | 6.958 | 3,746,680 | -0.14(-1.99%) |
Nov 01, 2017 | 6.868 | 7.363 | 6.868 | 7.099 | 6,650,419 | +0.28(+4.05%) |
Oct 31, 2017 | 6.752 | 6.855 | 6.713 | 6.822 | 4,094,481 | +0.03(+0.47%) |
Oct 30, 2017 | 6.790 | 6.835 | 6.710 | 6.790 | 2,549,571 | +0.00(+0.00%) |
Oct 27, 2017 | 6.675 | 6.797 | 6.565 | 6.790 | 2,569,622 | +0.06(+0.96%) |
Oct 26, 2017 | 6.765 | 6.765 | 6.687 | 6.726 | 3,054,475 | -0.06(-0.95%) |
Oct 25, 2017 | 6.848 | 6.887 | 6.768 | 6.790 | 2,536,645 | -0.12(-1.68%) |
Oct 24, 2017 | 6.771 | 6.909 | 6.752 | 6.906 | 4,012,460 | +0.20(+2.97%) |
Oct 23, 2017 | 6.861 | 6.861 | 6.694 | 6.707 | 2,768,468 | -0.06(-0.86%) |
Oct 20, 2017 | 6.752 | 6.790 | 6.723 | 6.765 | 4,008,758 | +0.01(+0.19%) |
Oct 19, 2017 | 6.745 | 6.784 | 6.681 | 6.752 | 4,423,657 | +0.01(+0.19%) |
Oct 18, 2017 | 6.816 | 6.848 | 6.713 | 6.739 | 2,423,909 | -0.04(-0.57%) |
Oct 17, 2017 | 6.784 | 6.797 | 6.713 | 6.777 | 3,211,580 | +0.01(+0.09%) |
Oct 16, 2017 | 6.829 | 6.842 | 6.752 | 6.771 | 3,083,140 | -0.05(-0.66%) |
Oct 13, 2017 | 6.855 | 6.855 | 6.758 | 6.816 | 2,489,742 | +0.05(+0.76%) |
Oct 12, 2017 | 6.771 | 6.784 | 6.726 | 6.765 | 4,875,941 | +0.04(+0.63%) |
Oct 11, 2017 | 6.585 | 6.722 | 6.573 | 6.722 | 4,086,611 | +0.17(+2.56%) |
Oct 10, 2017 | 6.561 | 6.567 | 6.486 | 6.554 | 3,309,918 | +0.07(+1.05%) |
Oct 09, 2017 | 6.517 | 6.561 | 6.461 | 6.486 | 2,652,812 | +0.01(+0.19%) |
Oct 06, 2017 | 6.436 | 6.505 | 6.424 | 6.473 | 3,495,368 | -0.01(-0.19%) |
Oct 05, 2017 | 6.449 | 6.492 | 6.399 | 6.486 | 3,160,165 | +0.11(+1.76%) |
Oct 04, 2017 | 6.467 | 6.467 | 6.343 | 6.374 | 2,148,205 | -0.06(-0.87%) |
Oct 03, 2017 | 6.424 | 6.498 | 6.343 | 6.430 | 3,739,461 | +0.07(+1.08%) |
Oct 02, 2017 | 6.492 | 6.539 | 6.355 | 6.362 | 3,390,993 | -0.13(-2.01%) |
Sep 29, 2017 | 6.561 | 6.579 | 6.473 | 6.492 | 4,721,439 | -0.09(-1.32%) |
Sep 28, 2017 | 6.529 | 6.604 | 6.492 | 6.579 | 5,664,810 | +0.01(+0.19%) |
Sep 27, 2017 | 6.492 | 6.573 | 6.485 | 6.567 | 4,981,819 | +0.03(+0.48%) |
Sep 26, 2017 | 6.467 | 6.554 | 6.430 | 6.536 | 8,116,163 | +0.20(+3.14%) |
Sep 25, 2017 | 6.306 | 6.492 | 6.306 | 6.337 | 4,996,813 | +0.03(+0.49%) |
Sep 22, 2017 | 6.492 | 6.511 | 6.293 | 6.306 | 5,138,017 | -0.21(-3.15%) |
Sep 21, 2017 | 6.747 | 6.766 | 6.498 | 6.511 | 8,013,008 | -0.22(-3.23%) |
Sep 20, 2017 | 6.741 | 6.822 | 6.691 | 6.728 | 3,256,609 | -0.02(-0.28%) |
Sep 19, 2017 | 6.585 | 6.797 | 6.529 | 6.747 | 6,998,842 | +0.21(+3.24%) |
Sep 18, 2017 | 6.816 | 6.816 | 6.467 | 6.536 | 6,771,129 | -0.29(-4.28%) |
Sep 15, 2017 | 6.766 | 6.890 | 6.766 | 6.828 | 7,554,128 | +0.01(+0.09%) |
Sep 14, 2017 | 6.809 | 6.903 | 6.772 | 6.822 | 6,090,152 | +0.00(+0.00%) |
Sep 13, 2017 | 6.747 | 6.899 | 6.741 | 6.822 | 6,453,168 | +0.06(+0.83%) |
Sep 12, 2017 | 6.735 | 6.825 | 6.512 | 6.766 | 4,452,779 | +0.02(+0.37%) |
Sep 11, 2017 | 6.641 | 6.816 | 6.641 | 6.741 | 5,669,231 | +0.12(+1.88%) |
Sep 08, 2017 | 6.529 | 6.672 | 6.508 | 6.617 | 6,699,369 | +0.09(+1.43%) |
Sep 07, 2017 | 6.473 | 6.523 | 6.455 | 6.523 | 6,655,291 | +0.07(+1.16%) |
Sep 06, 2017 | 6.281 | 6.477 | 6.219 | 6.449 | 6,865,365 | +0.25(+4.01%) |
Sep 05, 2017 | 6.187 | 6.306 | 6.100 | 6.200 | 6,000,369 | -0.01(-0.20%) |
Sep 01, 2017 | 6.212 | 6.287 | 6.163 | 6.212 | 4,101,229 | +0.00(+0.00%) |
Aug 31, 2017 | 6.100 | 6.281 | 6.100 | 6.212 | 7,131,748 | +0.17(+2.88%) |
Aug 30, 2017 | 5.858 | 6.044 | 5.839 | 6.038 | 6,289,782 | +0.22(+3.74%) |
Aug 29, 2017 | 5.696 | 5.864 | 5.690 | 5.821 | 3,728,198 | +0.13(+2.30%) |
Aug 28, 2017 | 5.783 | 5.858 | 5.659 | 5.690 | 3,651,047 | -0.08(-1.40%) |
Aug 25, 2017 | 5.696 | 5.824 | 5.665 | 5.771 | 4,296,706 | +0.12(+2.20%) |
Aug 24, 2017 | 5.640 | 5.774 | 5.640 | 5.646 | 4,742,929 | -0.11(-1.94%) |
Aug 23, 2017 | 5.541 | 5.765 | 5.460 | 5.758 | 5,521,363 | +0.19(+3.35%) |
Aug 22, 2017 | 5.503 | 5.590 | 5.503 | 5.572 | 1,271,957 | +0.09(+1.70%) |
Aug 21, 2017 | 5.534 | 5.566 | 5.466 | 5.479 | 2,778,723 | -0.03(-0.56%) |
Aug 18, 2017 | 5.466 | 5.590 | 5.454 | 5.510 | 3,135,508 | +0.04(+0.80%) |
Aug 17, 2017 | 5.423 | 5.516 | 5.379 | 5.466 | 2,706,210 | +0.02(+0.34%) |
Aug 16, 2017 | 5.385 | 5.463 | 5.385 | 5.447 | 1,951,073 | +0.07(+1.27%) |
Aug 15, 2017 | 5.391 | 5.416 | 5.354 | 5.379 | 1,536,066 | -0.01(-0.12%) |
Aug 14, 2017 | 5.373 | 5.438 | 5.332 | 5.385 | 2,491,132 | +0.08(+1.52%) |
Aug 11, 2017 | 5.292 | 5.345 | 5.292 | 5.304 | 2,664,597 | +0.06(+1.19%) |
Aug 10, 2017 | 5.360 | 5.373 | 5.242 | 5.242 | 3,566,925 | -0.10(-1.86%) |
Aug 09, 2017 | 5.379 | 5.416 | 5.311 | 5.342 | 3,845,863 | -0.07(-1.38%) |
Aug 08, 2017 | 5.410 | 5.463 | 5.395 | 5.416 | 3,151,295 | +0.01(+0.11%) |
Aug 07, 2017 | 5.398 | 5.451 | 5.335 | 5.410 | 4,866,481 | +0.00(+0.00%) |
Aug 04, 2017 | 5.497 | 5.497 | 5.311 | 5.410 | 4,860,380 | -0.09(-1.58%) |
Aug 03, 2017 | 5.435 | 5.503 | 5.435 | 5.497 | 2,751,160 | +0.12(+2.31%) |
Aug 02, 2017 | 5.379 | 5.398 | 5.323 | 5.373 | 3,385,662 | +0.01(+0.12%) |
Aug 01, 2017 | 5.379 | 5.447 | 5.298 | 5.367 | 3,264,925 | +0.04(+0.70%) |
Jul 31, 2017 | 5.317 | 5.398 | 5.286 | 5.329 | 3,634,556 | -0.06(-1.04%) |
Jul 28, 2017 | 5.348 | 5.385 | 5.292 | 5.385 | 2,819,002 | +0.00(+0.00%) |
Jul 27, 2017 | 5.379 | 5.416 | 5.335 | 5.385 | 3,285,077 | +0.01(+0.23%) |
Jul 26, 2017 | 5.311 | 5.373 | 5.273 | 5.373 | 4,545,087 | +0.10(+1.89%) |
Jul 25, 2017 | 5.224 | 5.280 | 5.211 | 5.273 | 3,271,188 | +0.06(+1.19%) |
Jul 24, 2017 | 5.161 | 5.233 | 5.143 | 5.211 | 2,751,657 | -0.01(-0.24%) |
Jul 21, 2017 | 5.273 | 5.280 | 5.177 | 5.224 | 3,049,763 | -0.01(-0.24%) |
Jul 20, 2017 | 5.280 | 5.286 | 5.205 | 5.236 | 2,220,894 | +0.00(+0.00%) |
Jul 19, 2017 | 5.230 | 5.245 | 5.192 | 5.236 | 4,376,304 | +0.00(+0.00%) |
Jul 18, 2017 | 5.248 | 5.255 | 5.192 | 5.236 | 4,103,553 | +0.00(+0.00%) |
Jul 17, 2017 | 5.273 | 5.280 | 5.217 | 5.236 | 2,968,531 | -0.04(-0.71%) |
Jul 14, 2017 | 5.242 | 5.301 | 5.211 | 5.273 | 4,597,821 | +0.12(+2.42%) |
Jul 13, 2017 | 5.081 | 5.214 | 5.068 | 5.149 | 5,756,866 | +0.09(+1.85%) |
Jul 12, 2017 | 5.037 | 5.105 | 5.037 | 5.056 | 6,194,572 | +0.08(+1.62%) |
Jul 11, 2017 | 4.925 | 5.009 | 4.919 | 4.975 | 16,442,262 | +0.05(+1.01%) |
Jul 10, 2017 | 4.857 | 4.975 | 4.838 | 4.925 | 6,321,691 | +0.09(+1.80%) |
Jul 07, 2017 | 4.938 | 4.962 | 4.829 | 4.838 | 5,776,157 | -0.10(-2.02%) |
Jul 06, 2017 | 4.975 | 4.975 | 4.894 | 4.938 | 5,457,316 | +0.09(+1.79%) |
Jul 05, 2017 | 4.926 | 4.944 | 4.839 | 4.851 | 6,666,498 | -0.07(-1.42%) |
Jul 03, 2017 | 4.903 | 4.950 | 4.891 | 4.921 | 2,103,149 | +0.03(+0.72%) |
Jun 30, 2017 | 4.862 | 4.912 | 4.816 | 4.886 | 6,495,276 | +0.05(+0.96%) |
Jun 29, 2017 | 4.903 | 4.903 | 4.827 | 4.839 | 4,990,898 | -0.02(-0.48%) |
Jun 28, 2017 | 4.880 | 4.897 | 4.816 | 4.862 | 6,219,161 | +0.05(+1.09%) |
Jun 27, 2017 | 4.897 | 4.973 | 4.798 | 4.810 | 17,842,544 | -0.01(-0.12%) |
Jun 26, 2017 | 5.131 | 5.160 | 4.781 | 4.816 | 13,568,993 | -0.31(-6.14%) |
Jun 23, 2017 | 5.148 | 5.206 | 5.113 | 5.131 | 6,699,380 | +0.03(+0.57%) |
Jun 22, 2017 | 5.031 | 5.136 | 4.996 | 5.101 | 2,805,130 | +0.07(+1.39%) |
Jun 21, 2017 | 5.096 | 5.096 | 5.008 | 5.031 | 4,733,636 | -0.07(-1.37%) |
Jun 20, 2017 | 5.131 | 5.160 | 5.043 | 5.101 | 3,466,842 | -0.03(-0.68%) |
Jun 19, 2017 | 5.160 | 5.160 | 5.081 | 5.136 | 4,657,439 | -0.01(-0.23%) |
Jun 16, 2017 | 5.253 | 5.253 | 5.113 | 5.148 | 9,036,417 | +0.03(+0.57%) |
Jun 15, 2017 | 5.335 | 5.335 | 5.119 | 5.119 | 8,964,877 | -0.24(-4.57%) |
Jun 14, 2017 | 5.626 | 5.644 | 5.323 | 5.364 | 6,089,468 | -0.29(-5.15%) |
Jun 13, 2017 | 5.550 | 5.655 | 5.527 | 5.655 | 5,531,687 | +0.05(+0.94%) |
Jun 12, 2017 | 5.509 | 5.652 | 5.509 | 5.603 | 5,458,037 | +0.09(+1.69%) |
Jun 09, 2017 | 5.486 | 5.568 | 5.475 | 5.509 | 3,044,014 | +0.01(+0.11%) |
Jun 08, 2017 | 5.463 | 5.527 | 5.457 | 5.504 | 4,416,486 | +0.04(+0.75%) |
Jun 07, 2017 | 5.480 | 5.626 | 5.410 | 5.463 | 4,956,937 | -0.02(-0.43%) |
Jun 06, 2017 | 5.515 | 5.527 | 5.445 | 5.486 | 2,662,655 | -0.05(-0.84%) |
Jun 05, 2017 | 5.445 | 5.544 | 5.419 | 5.533 | 4,573,202 | +0.09(+1.61%) |
Jun 02, 2017 | 5.469 | 5.527 | 5.399 | 5.445 | 5,253,948 | +0.08(+1.52%) |
Jun 01, 2017 | 5.393 | 5.434 | 5.282 | 5.364 | 6,582,332 | +0.23(+4.43%) |
May 31, 2017 | 5.358 | 5.364 | 5.136 | 5.136 | 8,478,656 | -0.21(-3.93%) |
May 30, 2017 | 5.370 | 5.445 | 5.343 | 5.346 | 5,444,111 | +0.02(+0.33%) |
May 26, 2017 | 5.358 | 5.370 | 5.308 | 5.329 | 3,313,146 | -0.01(-0.11%) |
May 25, 2017 | 5.393 | 5.445 | 5.323 | 5.335 | 2,786,311 | -0.02(-0.33%) |
May 24, 2017 | 5.422 | 5.480 | 5.338 | 5.352 | 6,280,803 | -0.18(-3.27%) |
May 23, 2017 | 5.515 | 5.539 | 5.469 | 5.533 | 4,492,572 | +0.09(+1.61%) |
May 22, 2017 | 5.405 | 5.498 | 5.387 | 5.445 | 7,640,892 | +0.04(+0.76%) |
May 19, 2017 | 5.294 | 5.422 | 5.288 | 5.405 | 3,870,236 | +0.10(+1.98%) |
May 18, 2017 | 5.253 | 5.364 | 5.171 | 5.300 | 5,806,640 | +0.02(+0.44%) |
May 17, 2017 | 5.358 | 5.393 | 5.265 | 5.276 | 5,761,612 | -0.12(-2.16%) |
May 16, 2017 | 5.480 | 5.498 | 5.387 | 5.393 | 5,344,438 | -0.13(-2.32%) |
May 15, 2017 | 5.515 | 5.539 | 5.419 | 5.521 | 5,436,116 | +0.02(+0.32%) |
May 12, 2017 | 5.574 | 5.574 | 5.469 | 5.504 | 3,522,751 | -0.01(-0.21%) |
May 11, 2017 | 5.591 | 5.609 | 5.507 | 5.515 | 5,315,756 | -0.12(-2.17%) |
May 10, 2017 | 5.638 | 5.801 | 5.527 | 5.638 | 9,223,035 | +0.13(+2.44%) |
May 09, 2017 | 5.597 | 5.597 | 5.486 | 5.504 | 3,463,777 | -0.09(-1.67%) |
May 08, 2017 | 5.667 | 5.719 | 5.568 | 5.597 | 5,194,114 | -0.07(-1.23%) |
May 05, 2017 | 5.451 | 5.667 | 5.451 | 5.667 | 8,293,112 | +0.29(+5.31%) |
May 04, 2017 | 5.422 | 5.422 | 5.230 | 5.381 | 10,281,160 | -0.04(-0.75%) |
May 03, 2017 | 5.655 | 5.655 | 5.405 | 5.422 | 19,171,228 | -0.51(-8.64%) |
May 02, 2017 | 6.087 | 6.157 | 5.918 | 5.935 | 8,305,458 | -0.13(-2.12%) |
May 01, 2017 | 6.063 | 6.122 | 5.947 | 6.063 | 2,078,328 | +0.05(+0.78%) |
Apr 28, 2017 | 6.017 | 6.066 | 5.973 | 6.017 | 3,379,606 | -0.02(-0.39%) |
Apr 27, 2017 | 6.087 | 6.116 | 6.017 | 6.040 | 4,275,101 | -0.03(-0.48%) |
Apr 26, 2017 | 6.221 | 6.227 | 6.058 | 6.069 | 7,152,629 | -0.23(-3.70%) |
Apr 25, 2017 | 6.291 | 6.326 | 6.247 | 6.302 | 3,969,110 | +0.09(+1.41%) |
Apr 24, 2017 | 6.151 | 6.267 | 6.145 | 6.215 | 3,583,374 | +0.16(+2.70%) |
Apr 21, 2017 | 6.069 | 6.116 | 6.046 | 6.052 | 3,177,623 | -0.02(-0.38%) |
Apr 20, 2017 | 6.034 | 6.110 | 5.993 | 6.075 | 3,111,464 | +0.06(+1.07%) |
Apr 19, 2017 | 6.110 | 6.133 | 5.993 | 6.011 | 3,377,518 | -0.10(-1.62%) |
Apr 18, 2017 | 6.098 | 6.151 | 6.011 | 6.110 | 6,047,485 | -0.01(-0.19%) |
Apr 17, 2017 | 6.133 | 6.197 | 6.093 | 6.122 | 4,141,505 | +0.02(+0.29%) |
Apr 13, 2017 | 6.145 | 6.186 | 6.087 | 6.104 | 4,640,940 | -0.03(-0.48%) |
Apr 12, 2017 | 6.302 | 6.302 | 6.046 | 6.133 | 7,888,990 | -0.09(-1.50%) |
Apr 11, 2017 | 6.232 | 6.326 | 6.209 | 6.227 | 5,553,515 | -0.05(-0.74%) |
Apr 10, 2017 | 6.326 | 6.349 | 6.232 | 6.273 | 4,891,680 | -0.05(-0.74%) |
Apr 07, 2017 | 6.518 | 6.559 | 6.209 | 6.320 | 12,365,575 | -0.27(-4.16%) |
Apr 06, 2017 | 6.495 | 6.751 | 6.495 | 6.594 | 7,882,550 | +0.13(+2.08%) |
Apr 05, 2017 | 6.571 | 6.576 | 6.431 | 6.460 | 3,528,629 | -0.03(-0.45%) |
Apr 04, 2017 | 6.372 | 6.524 | 6.361 | 6.489 | 2,955,843 | +0.14(+2.20%) |