Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.928 | 4.928 | 4.928 | 0 | +0.14(+2.96%) | |
Mar 28, 2018 | 4.786 | 4.886 | 4.786 | 4.786 | 3,214,728 | -0.04(-0.78%) |
Mar 27, 2018 | 4.881 | 4.919 | 4.786 | 4.824 | 4,150,923 | -0.12(-2.49%) |
Mar 26, 2018 | 5.136 | 5.165 | 4.900 | 4.947 | 2,563,527 | -0.16(-3.15%) |
Mar 23, 2018 | 5.013 | 5.165 | 4.995 | 5.108 | 2,657,357 | +0.25(+5.06%) |
Mar 22, 2018 | 4.843 | 4.938 | 4.815 | 4.862 | 1,684,361 | -0.04(-0.77%) |
Mar 21, 2018 | 4.796 | 4.919 | 4.749 | 4.900 | 2,324,637 | +0.20(+4.23%) |
Mar 20, 2018 | 4.777 | 4.787 | 4.697 | 4.701 | 3,096,426 | -0.09(-1.97%) |
Mar 19, 2018 | 4.891 | 4.919 | 4.701 | 4.796 | 2,380,242 | -0.11(-2.31%) |
Mar 16, 2018 | 4.872 | 4.966 | 4.801 | 4.909 | 4,018,995 | +0.06(+1.17%) |
Mar 15, 2018 | 4.786 | 4.881 | 4.720 | 4.853 | 3,946,582 | +0.02(+0.39%) |
Mar 14, 2018 | 4.805 | 4.876 | 4.777 | 4.834 | 1,179,203 | +0.03(+0.59%) |
Mar 13, 2018 | 4.673 | 4.853 | 4.663 | 4.805 | 1,845,010 | +0.14(+3.04%) |
Mar 12, 2018 | 4.682 | 4.692 | 4.569 | 4.663 | 2,898,660 | -0.07(-1.40%) |
Mar 09, 2018 | 4.701 | 4.810 | 4.692 | 4.730 | 1,488,594 | +0.01(+0.20%) |
Mar 08, 2018 | 4.749 | 4.772 | 4.635 | 4.720 | 2,481,114 | -0.03(-0.60%) |
Mar 07, 2018 | 4.739 | 4.749 | 2,343,333 | -0.21(-4.20%) | ||
Mar 06, 2018 | 5.061 | 5.103 | 4.947 | 4.957 | 1,989,742 | -0.02(-0.38%) |
Mar 05, 2018 | 4.919 | 5.004 | 4.891 | 4.976 | 1,275,438 | +0.05(+0.96%) |
Mar 02, 2018 | 4.966 | 5.051 | 4.909 | 4.928 | 1,670,950 | +0.00(+0.00%) |
Mar 01, 2018 | 4.758 | 5.004 | 4.682 | 4.928 | 2,731,519 | +0.12(+2.56%) |
Feb 28, 2018 | 4.815 | 4.876 | 4.749 | 4.805 | 1,662,995 | +0.01(+0.20%) |
Feb 27, 2018 | 4.862 | 4.919 | 4.786 | 4.796 | 2,758,569 | -0.13(-2.69%) |
Feb 26, 2018 | 4.853 | 4.952 | 4.838 | 4.928 | 1,459,648 | +0.11(+2.36%) |
Feb 23, 2018 | 4.682 | 4.843 | 4.646 | 4.815 | 1,639,575 | +0.13(+2.83%) |
Feb 22, 2018 | 4.682 | 4,416,283 | -0.38(-7.48%) | |||
Feb 21, 2018 | 5.146 | 5.250 | 5.042 | 5.061 | 2,230,588 | -0.02(-0.37%) |
Feb 20, 2018 | 5.203 | 5.259 | 5.080 | 5.080 | 1,690,619 | -0.24(-4.45%) |
Feb 16, 2018 | 5.316 | 5.316 | 5.316 | 0 | -0.07(-1.23%) | |
Feb 15, 2018 | 5.373 | 5.420 | 5.297 | 5.382 | 2,034,480 | +0.00(+0.00%) |
Feb 14, 2018 | 5.099 | 5.449 | 5.089 | 5.382 | 2,448,464 | +0.29(+5.76%) |
Feb 13, 2018 | 5.155 | 5.165 | 5.042 | 5.089 | 983,120 | -0.05(-0.92%) |
Feb 12, 2018 | 4.919 | 5.212 | 4.824 | 5.136 | 2,448,833 | +0.26(+5.44%) |
Feb 09, 2018 | 5.108 | 5.127 | 4.739 | 4.872 | 3,413,938 | -0.21(-4.10%) |
Feb 08, 2018 | 5.118 | 5.184 | 5.032 | 5.080 | 2,503,274 | -0.01(-0.19%) |
Feb 07, 2018 | 5.193 | 5.278 | 5.084 | 5.089 | 3,843,719 | -0.13(-2.54%) |
Feb 06, 2018 | 5.345 | 5.430 | 5.222 | 5.222 | 2,337,337 | -0.17(-3.24%) |
Feb 05, 2018 | 5.411 | 5.458 | 5.307 | 5.397 | 2,065,275 | +0.04(+0.80%) |
Feb 02, 2018 | 5.553 | 5.572 | 5.354 | 5.354 | 2,700,899 | -0.30(-5.35%) |
Feb 01, 2018 | 5.638 | 5.704 | 5.590 | 5.657 | 1,972,383 | +0.00(+0.00%) |
Jan 31, 2018 | 5.723 | 5.728 | 5.543 | 5.657 | 2,324,855 | +0.01(+0.17%) |
Jan 30, 2018 | 5.789 | 5.818 | 5.619 | 5.647 | 2,265,462 | -0.10(-1.81%) |
Jan 29, 2018 | 6.007 | 6.007 | 5.751 | 5.751 | 2,780,673 | -0.28(-4.70%) |
Jan 26, 2018 | 5.997 | 6.092 | 5.959 | 6.035 | 2,466,889 | +0.21(+3.57%) |
Jan 25, 2018 | 6.082 | 6.101 | 5.799 | 5.827 | 2,460,275 | -0.24(-3.90%) |
Jan 24, 2018 | 6.054 | 6.130 | 5.945 | 6.063 | 2,188,648 | +0.14(+2.40%) |
Jan 23, 2018 | 5.723 | 5.936 | 5.704 | 5.922 | 1,649,484 | +0.14(+2.45%) |
Jan 22, 2018 | 5.770 | 5.827 | 5.695 | 5.780 | 1,168,642 | +0.06(+0.99%) |
Jan 19, 2018 | 5.761 | 5.770 | 5.704 | 5.723 | 1,215,803 | +0.00(+0.00%) |
Jan 18, 2018 | 5.855 | 5.855 | 5.695 | 5.723 | 2,026,650 | -0.13(-2.26%) |
Jan 17, 2018 | 5.818 | 5.959 | 5.778 | 5.855 | 2,121,061 | +0.00(+0.00%) |
Jan 16, 2018 | 5.827 | 5.893 | 5.671 | 5.855 | 2,700,184 | +0.07(+1.14%) |
Jan 12, 2018 | 5.789 | 5.789 | 5.789 | 0 | +0.22(+3.90%) | |
Jan 11, 2018 | 5.988 | 5.988 | 5.524 | 5.572 | 7,002,883 | -0.42(-6.95%) |
Jan 10, 2018 | 6.054 | 5.988 | 1,910,660 | +0.07(+1.12%) | ||
Jan 09, 2018 | 6.149 | 6.186 | 5.922 | 5.922 | 2,676,945 | -0.31(-5.01%) |
Jan 08, 2018 | 6.470 | 6.470 | 6.186 | 6.234 | 2,167,409 | -0.13(-2.08%) |
Jan 05, 2018 | 6.366 | 6.395 | 6.300 | 6.366 | 1,200,427 | -0.03(-0.44%) |
Jan 04, 2018 | 6.376 | 6.404 | 6.281 | 6.395 | 2,396,499 | +0.03(+0.45%) |
Jan 03, 2018 | 6.300 | 6.385 | 6.149 | 6.366 | 3,104,139 | +0.07(+1.05%) |
Jan 02, 2018 | 6.215 | 6.347 | 6.186 | 6.300 | 3,158,631 | +0.14(+2.30%) |
Dec 29, 2017 | 6.158 | 6.158 | 6.158 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.177 | 6.272 | 6.111 | 6.168 | 1,048,165 | +0.02(+0.31%) |
Dec 27, 2017 | 6.290 | 6.290 | 6.101 | 6.149 | 2,913,249 | -0.13(-2.11%) |
Dec 26, 2017 | 6.300 | 6.385 | 6.253 | 6.281 | 1,080,898 | +0.01(+0.15%) |
Dec 22, 2017 | 6.130 | 6.281 | 6.073 | 6.272 | 1,501,195 | +0.16(+2.63%) |
Dec 21, 2017 | 5.997 | 6.130 | 5.950 | 6.111 | 1,309,927 | +0.11(+1.89%) |
Dec 20, 2017 | 5.846 | 6.035 | 5.799 | 5.997 | 1,241,614 | +0.18(+3.09%) |
Dec 19, 2017 | 5.789 | 5.836 | 5.751 | 5.818 | 1,209,611 | +0.00(+0.00%) |
Dec 18, 2017 | 5.789 | 5.874 | 5.742 | 5.818 | 1,837,268 | +0.11(+1.99%) |
Dec 15, 2017 | 5.865 | 5.874 | 5.614 | 5.704 | 6,257,734 | -0.11(-1.95%) |
Dec 14, 2017 | 5.959 | 5.978 | 5.751 | 5.818 | 2,410,714 | -0.20(-3.30%) |
Dec 13, 2017 | 5.808 | 6.111 | 5.808 | 6.016 | 2,464,303 | +0.20(+3.41%) |
Dec 12, 2017 | 5.723 | 5.846 | 5.647 | 5.818 | 2,188,686 | +0.05(+0.82%) |
Dec 11, 2017 | 5.959 | 6.035 | 5.732 | 5.770 | 3,083,733 | -0.19(-3.17%) |
Dec 08, 2017 | 5.884 | 6.002 | 5.799 | 5.959 | 1,762,763 | +0.16(+2.77%) |
Dec 07, 2017 | 5.676 | 5.846 | 5.657 | 5.799 | 2,018,876 | +0.02(+0.33%) |
Dec 06, 2017 | 5.836 | 5.647 | 5.780 | 2,183,540 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.751 | 5.851 | 5.609 | 5.751 | 2,701,901 | -0.06(-0.98%) |
Dec 04, 2017 | 5.912 | 5.950 | 5.775 | 5.808 | 2,243,509 | -0.17(-2.85%) |
Dec 01, 2017 | 5.978 | 6.092 | 5.950 | 5.978 | 1,326,137 | -0.01(-0.16%) |
Nov 30, 2017 | 5.922 | 6.016 | 5.865 | 5.988 | 1,973,202 | +0.04(+0.64%) |
Nov 29, 2017 | 6.082 | 6.130 | 5.907 | 5.950 | 2,173,958 | -0.21(-3.38%) |
Nov 28, 2017 | 6.272 | 6.281 | 6.149 | 6.158 | 1,430,466 | -0.11(-1.81%) |
Nov 27, 2017 | 6.404 | 6.470 | 6.253 | 6.272 | 1,293,313 | -0.02(-0.30%) |
Nov 24, 2017 | 6.574 | 6.593 | 6.267 | 6.290 | 1,216,985 | -0.29(-4.45%) |
Nov 22, 2017 | 6.451 | 6.655 | 6.451 | 6.584 | 3,474,084 | +0.17(+2.65%) |
Nov 21, 2017 | 6.082 | 6.546 | 6.082 | 6.413 | 3,076,037 | +0.37(+6.10%) |
Nov 20, 2017 | 6.007 | 6.073 | 5.988 | 6.045 | 2,237,510 | +0.00(+0.00%) |
Nov 17, 2017 | 5.874 | 6.149 | 5.855 | 6.045 | 3,263,695 | +0.20(+3.40%) |
Nov 16, 2017 | 5.874 | 5.884 | 5.770 | 5.846 | 2,021,088 | +0.00(+0.00%) |
Nov 15, 2017 | 5.903 | 5.912 | 5.818 | 5.846 | 2,246,496 | -0.02(-0.32%) |
Nov 14, 2017 | 5.836 | 5.950 | 5.836 | 5.865 | 1,537,973 | -0.01(-0.16%) |
Nov 13, 2017 | 5.931 | 5.959 | 5.836 | 5.874 | 1,153,470 | -0.05(-0.80%) |
Nov 10, 2017 | 5.969 | 6.016 | 5.893 | 5.922 | 1,077,166 | -0.06(-0.95%) |
Nov 09, 2017 | 6.016 | 6.045 | 5.936 | 5.978 | 1,337,378 | +0.01(+0.16%) |
Nov 08, 2017 | 5.959 | 6.049 | 5.903 | 5.969 | 1,547,668 | +0.08(+1.28%) |
Nov 07, 2017 | 5.988 | 6.045 | 5.808 | 5.893 | 1,787,697 | -0.15(-2.50%) |
Nov 06, 2017 | 6.026 | 6.101 | 5.945 | 6.045 | 1,932,855 | +0.02(+0.31%) |
Nov 03, 2017 | 6.111 | 6.120 | 5.950 | 6.026 | 1,474,809 | -0.05(-0.78%) |
Nov 02, 2017 | 5.978 | 6.220 | 5.940 | 6.073 | 2,420,461 | +0.16(+2.72%) |
Nov 01, 2017 | 6.092 | 6.092 | 5.903 | 5.912 | 2,151,332 | -0.07(-1.11%) |
Oct 31, 2017 | 6.130 | 6.130 | 5.903 | 5.978 | 1,624,329 | -0.16(-2.62%) |
Oct 30, 2017 | 5.950 | 6.182 | 5.940 | 6.139 | 1,985,621 | +0.17(+2.85%) |
Oct 27, 2017 | 5.865 | 6.007 | 5.865 | 5.969 | 1,505,022 | +0.07(+1.12%) |
Oct 26, 2017 | 6.149 | 6.154 | 5.874 | 5.903 | 2,586,015 | -0.24(-3.85%) |
Oct 25, 2017 | 6.319 | 6.357 | 6.130 | 6.139 | 2,588,977 | -0.19(-2.99%) |
Oct 24, 2017 | 6.546 | 6.546 | 6.309 | 6.328 | 1,846,359 | -0.24(-3.60%) |
Oct 23, 2017 | 6.669 | 6.702 | 6.527 | 6.565 | 1,253,716 | -0.16(-2.39%) |
Oct 20, 2017 | 6.754 | 6.754 | 6.688 | 6.726 | 1,083,108 | -0.06(-0.84%) |
Oct 19, 2017 | 6.782 | 6.839 | 6.726 | 6.782 | 1,609,032 | +0.03(+0.42%) |
Oct 18, 2017 | 6.688 | 6.782 | 6.669 | 6.754 | 3,122,108 | +0.02(+0.28%) |
Oct 17, 2017 | 6.546 | 6.763 | 6.521 | 6.735 | 1,658,938 | +0.11(+1.71%) |
Oct 16, 2017 | 6.688 | 6.735 | 6.565 | 6.622 | 3,545,681 | -0.09(-1.41%) |
Oct 13, 2017 | 6.839 | 6.858 | 6.678 | 6.716 | 1,307,208 | -0.09(-1.25%) |
Oct 12, 2017 | 6.735 | 6.867 | 6.716 | 6.801 | 1,735,728 | +0.03(+0.42%) |
Oct 11, 2017 | 6.707 | 6.773 | 6.546 | 6.773 | 1,538,527 | +0.09(+1.27%) |
Oct 10, 2017 | 6.830 | 6.896 | 6.669 | 6.688 | 2,435,134 | -0.16(-2.34%) |
Oct 09, 2017 | 6.688 | 6.877 | 6.678 | 6.849 | 1,529,922 | +0.17(+2.55%) |
Oct 06, 2017 | 6.442 | 6.707 | 6.405 | 6.678 | 1,946,931 | +0.20(+3.06%) |
Oct 05, 2017 | 6.433 | 6.546 | 6.414 | 6.480 | 2,581,000 | +0.02(+0.29%) |
Oct 04, 2017 | 6.490 | 6.504 | 6.414 | 6.461 | 1,437,354 | +0.00(+0.00%) |
Oct 03, 2017 | 6.301 | 6.508 | 6.291 | 6.461 | 1,617,374 | +0.16(+2.55%) |
Oct 02, 2017 | 6.348 | 6.395 | 6.272 | 6.301 | 4,750,845 | -0.09(-1.33%) |
Sep 29, 2017 | 6.442 | 6.471 | 6.338 | 6.386 | 2,396,735 | -0.06(-0.88%) |
Sep 28, 2017 | 6.423 | 6.499 | 6.395 | 6.442 | 773,436 | +0.04(+0.59%) |
Sep 27, 2017 | 6.527 | 6.565 | 6.370 | 6.405 | 1,982,562 | -0.20(-3.00%) |
Sep 26, 2017 | 6.697 | 6.806 | 6.584 | 6.603 | 1,068,300 | -0.17(-2.51%) |
Sep 25, 2017 | 6.518 | 6.811 | 6.490 | 6.773 | 1,525,581 | +0.20(+3.02%) |
Sep 22, 2017 | 6.593 | 6.641 | 6.523 | 6.575 | 1,511,739 | +0.02(+0.29%) |
Sep 21, 2017 | 6.603 | 6.764 | 6.546 | 6.556 | 1,709,947 | -0.11(-1.70%) |
Sep 20, 2017 | 6.764 | 6.910 | 6.608 | 6.669 | 1,874,508 | -0.08(-1.12%) |
Sep 19, 2017 | 6.858 | 6.910 | 6.726 | 6.745 | 2,059,439 | -0.09(-1.38%) |
Sep 18, 2017 | 6.962 | 6.962 | 6.830 | 6.839 | 1,792,829 | -0.15(-2.16%) |
Sep 15, 2017 | 7.085 | 7.127 | 6.981 | 6.990 | 5,392,840 | -0.09(-1.33%) |
Sep 14, 2017 | 6.934 | 7.132 | 6.867 | 7.085 | 2,911,952 | +0.13(+1.90%) |
Sep 13, 2017 | 6.867 | 6.990 | 6.801 | 6.952 | 2,925,178 | +0.12(+1.80%) |
Sep 12, 2017 | 6.792 | 6.938 | 6.678 | 6.830 | 4,208,659 | +0.12(+1.83%) |
Sep 11, 2017 | 7.160 | 7.226 | 6.655 | 6.707 | 10,488,226 | -1.28(-15.98%) |
Sep 08, 2017 | 8.010 | 8.067 | 7.883 | 7.982 | 1,092,277 | -0.08(-0.94%) |
Sep 07, 2017 | 8.010 | 8.105 | 7.925 | 8.058 | 1,973,076 | +0.15(+1.91%) |
Sep 06, 2017 | 7.888 | 8.067 | 7.840 | 7.907 | 1,562,895 | -0.03(-0.36%) |
Sep 05, 2017 | 7.916 | 8.039 | 7.878 | 7.935 | 1,602,944 | +0.10(+1.33%) |
Sep 01, 2017 | 7.944 | 7.963 | 7.793 | 7.831 | 958,164 | -0.04(-0.48%) |
Aug 31, 2017 | 7.699 | 7.897 | 7.665 | 7.869 | 1,444,694 | +0.19(+2.46%) |
Aug 30, 2017 | 7.727 | 7.751 | 7.576 | 7.680 | 1,013,468 | -0.10(-1.33%) |
Aug 29, 2017 | 7.718 | 7.798 | 7.647 | 7.784 | 1,820,532 | +0.16(+2.11%) |
Aug 28, 2017 | 7.463 | 7.680 | 7.396 | 7.623 | 1,549,547 | +0.24(+3.20%) |
Aug 25, 2017 | 7.368 | 7.434 | 7.293 | 7.387 | 824,674 | +0.05(+0.64%) |
Aug 24, 2017 | 7.274 | 7.349 | 7.236 | 7.340 | 818,871 | +0.02(+0.26%) |
Aug 23, 2017 | 7.359 | 7.368 | 7.255 | 7.321 | 898,784 | +0.04(+0.52%) |
Aug 22, 2017 | 7.321 | 7.378 | 7.255 | 7.283 | 624,072 | -0.09(-1.15%) |
Aug 21, 2017 | 7.283 | 7.396 | 7.274 | 7.368 | 870,582 | +0.12(+1.69%) |
Aug 18, 2017 | 7.472 | 7.519 | 7.179 | 7.245 | 2,562,519 | -0.09(-1.29%) |
Aug 17, 2017 | 7.510 | 7.548 | 7.307 | 7.340 | 1,643,095 | -0.13(-1.77%) |
Aug 16, 2017 | 7.170 | 7.571 | 7.151 | 7.472 | 2,660,813 | +0.18(+2.46%) |
Aug 15, 2017 | 7.207 | 7.387 | 7.179 | 7.293 | 1,179,016 | -0.09(-1.15%) |
Aug 14, 2017 | 7.415 | 7.538 | 7.311 | 7.378 | 1,332,208 | -0.11(-1.51%) |
Aug 11, 2017 | 7.255 | 7.604 | 7.217 | 7.491 | 1,911,361 | +0.09(+1.28%) |
Aug 10, 2017 | 7.463 | 7.491 | 7.330 | 7.396 | 2,134,574 | +0.05(+0.64%) |
Aug 09, 2017 | 7.283 | 7.392 | 7.217 | 7.349 | 2,321,930 | +0.20(+2.77%) |
Aug 08, 2017 | 7.245 | 7.245 | 7.004 | 7.151 | 2,320,952 | -0.08(-1.05%) |
Aug 07, 2017 | 7.198 | 7.368 | 7.056 | 7.226 | 2,223,425 | +0.03(+0.39%) |
Aug 04, 2017 | 7.113 | 7.283 | 7.104 | 7.198 | 2,510,796 | -0.07(-0.91%) |
Aug 03, 2017 | 6.877 | 7.472 | 6.839 | 7.264 | 4,877,948 | +0.65(+9.86%) |
Aug 02, 2017 | 6.622 | 6.688 | 6.556 | 6.612 | 2,378,050 | -0.06(-0.85%) |
Aug 01, 2017 | 6.669 | 6.820 | 6.650 | 6.669 | 1,280,481 | -0.03(-0.42%) |
Jul 31, 2017 | 6.707 | 6.754 | 6.669 | 6.697 | 1,207,201 | +0.01(+0.14%) |
Jul 28, 2017 | 6.565 | 6.726 | 6.546 | 6.688 | 1,333,436 | +0.20(+3.06%) |
Jul 27, 2017 | 6.726 | 6.726 | 6.433 | 6.490 | 1,989,818 | -0.20(-2.97%) |
Jul 26, 2017 | 6.357 | 6.716 | 6.348 | 6.688 | 2,685,776 | +0.31(+4.89%) |
Jul 25, 2017 | 6.423 | 6.504 | 6.329 | 6.376 | 1,649,746 | -0.04(-0.59%) |
Jul 24, 2017 | 6.631 | 6.688 | 6.405 | 6.414 | 1,406,755 | -0.22(-3.28%) |
Jul 21, 2017 | 6.527 | 6.678 | 6.461 | 6.631 | 1,957,975 | +0.17(+2.63%) |
Jul 20, 2017 | 6.395 | 6.556 | 6.395 | 6.461 | 1,279,526 | +0.06(+0.88%) |
Jul 19, 2017 | 6.405 | 6.480 | 6.338 | 6.405 | 1,649,436 | -0.03(-0.44%) |
Jul 18, 2017 | 6.499 | 6.556 | 6.395 | 6.433 | 1,350,715 | -0.01(-0.15%) |
Jul 17, 2017 | 6.376 | 6.603 | 6.357 | 6.442 | 2,921,389 | +0.17(+2.71%) |
Jul 14, 2017 | 6.414 | 6.461 | 6.235 | 6.272 | 2,476,911 | +0.01(+0.15%) |
Jul 13, 2017 | 6.395 | 6.405 | 6.216 | 6.263 | 2,297,383 | -0.12(-1.92%) |
Jul 12, 2017 | 6.518 | 6.556 | 6.348 | 6.386 | 2,056,853 | -0.03(-0.44%) |
Jul 11, 2017 | 6.490 | 6.508 | 6.329 | 6.414 | 1,777,369 | -0.08(-1.16%) |
Jul 10, 2017 | 6.291 | 6.494 | 6.225 | 6.490 | 1,708,630 | +0.17(+2.69%) |
Jul 07, 2017 | 6.367 | 6.405 | 6.235 | 6.320 | 2,116,058 | -0.06(-0.89%) |
Jul 06, 2017 | 6.338 | 6.442 | 6.291 | 6.376 | 3,079,410 | +0.07(+1.05%) |
Jul 05, 2017 | 6.499 | 6.537 | 6.239 | 6.310 | 3,375,866 | -0.20(-3.05%) |
Jul 03, 2017 | 6.612 | 6.707 | 6.480 | 6.508 | 1,113,504 | -0.27(-4.04%) |
Jun 30, 2017 | 6.518 | 6.811 | 6.457 | 6.782 | 3,145,309 | +0.26(+4.06%) |
Jun 29, 2017 | 6.782 | 6.782 | 6.442 | 6.518 | 2,723,638 | -0.33(-4.83%) |
Jun 28, 2017 | 6.877 | 6.924 | 6.730 | 6.849 | 1,443,891 | +0.01(+0.14%) |
Jun 27, 2017 | 7.056 | 7.056 | 6.811 | 6.839 | 1,594,096 | -0.16(-2.29%) |
Jun 26, 2017 | 6.943 | 7.037 | 6.849 | 7.000 | 1,250,542 | -0.03(-0.40%) |
Jun 23, 2017 | 6.952 | 7.054 | 6.910 | 7.028 | 2,174,943 | +0.14(+2.06%) |
Jun 22, 2017 | 6.943 | 6.962 | 6.787 | 6.886 | 1,772,507 | +0.04(+0.55%) |
Jun 21, 2017 | 6.669 | 6.863 | 6.622 | 6.849 | 1,684,975 | +0.17(+2.55%) |
Jun 20, 2017 | 6.565 | 6.759 | 6.546 | 6.678 | 1,780,028 | +0.09(+1.43%) |
Jun 19, 2017 | 6.707 | 6.754 | 6.565 | 6.584 | 2,438,566 | -0.10(-1.55%) |
Jun 16, 2017 | 6.650 | 6.801 | 6.593 | 6.688 | 11,818,505 | +0.03(+0.43%) |
Jun 15, 2017 | 6.490 | 6.683 | 6.433 | 6.660 | 2,709,137 | +0.07(+1.00%) |
Jun 14, 2017 | 7.037 | 7.047 | 6.556 | 6.593 | 6,535,324 | -0.28(-4.12%) |
Jun 13, 2017 | 6.754 | 6.915 | 6.688 | 6.877 | 2,289,591 | +0.08(+1.11%) |
Jun 12, 2017 | 6.612 | 6.820 | 6.565 | 6.801 | 2,829,320 | +0.16(+2.42%) |
Jun 09, 2017 | 6.575 | 6.716 | 6.527 | 6.641 | 2,654,896 | -0.09(-1.40%) |
Jun 08, 2017 | 6.792 | 6.815 | 6.584 | 6.735 | 2,456,758 | -0.12(-1.79%) |
Jun 07, 2017 | 6.773 | 6.929 | 6.641 | 6.858 | 3,123,046 | -0.04(-0.55%) |
Jun 06, 2017 | 6.480 | 6.905 | 6.433 | 6.896 | 5,083,709 | +0.52(+8.15%) |
Jun 05, 2017 | 6.376 | 6.433 | 6.301 | 6.376 | 2,048,910 | +0.05(+0.75%) |
Jun 02, 2017 | 6.405 | 6.423 | 6.282 | 6.329 | 1,817,682 | +0.03(+0.45%) |
Jun 01, 2017 | 6.253 | 6.386 | 6.225 | 6.301 | 1,750,249 | -0.05(-0.74%) |
May 31, 2017 | 6.178 | 6.386 | 6.140 | 6.348 | 2,670,480 | +0.18(+2.91%) |
May 30, 2017 | 5.876 | 6.216 | 5.876 | 6.168 | 2,068,824 | +0.07(+1.08%) |
May 26, 2017 | 6.168 | 6.197 | 6.083 | 6.102 | 1,803,174 | +0.02(+0.31%) |
May 25, 2017 | 5.970 | 6.131 | 5.932 | 6.083 | 2,425,926 | +0.05(+0.78%) |
May 24, 2017 | 5.913 | 6.074 | 5.753 | 6.036 | 3,926,186 | +0.09(+1.59%) |
May 23, 2017 | 6.282 | 6.376 | 5.932 | 5.942 | 4,210,509 | -0.28(-4.55%) |
May 22, 2017 | 6.320 | 6.371 | 6.187 | 6.225 | 1,618,963 | -0.04(-0.60%) |
May 19, 2017 | 6.216 | 6.291 | 6.187 | 6.263 | 2,380,014 | +0.14(+2.31%) |
May 18, 2017 | 6.301 | 6.301 | 6.102 | 6.121 | 2,307,007 | -0.25(-3.86%) |
May 17, 2017 | 6.452 | 6.518 | 6.291 | 6.367 | 2,669,595 | +0.05(+0.75%) |
May 16, 2017 | 6.272 | 6.376 | 6.254 | 6.320 | 1,828,440 | +0.07(+1.06%) |
May 15, 2017 | 6.386 | 6.452 | 6.060 | 6.253 | 2,455,231 | +0.08(+1.22%) |
May 12, 2017 | 6.140 | 6.244 | 6.041 | 6.178 | 3,221,010 | +0.09(+1.55%) |
May 11, 2017 | 6.036 | 6.145 | 5.998 | 6.083 | 2,936,434 | +0.06(+0.94%) |
May 10, 2017 | 5.998 | 6.074 | 5.894 | 6.027 | 3,534,581 | +0.09(+1.59%) |
May 09, 2017 | 5.951 | 5.951 | 5.772 | 5.932 | 3,359,607 | -0.08(-1.26%) |
May 08, 2017 | 6.055 | 6.093 | 5.809 | 6.008 | 2,808,341 | -0.03(-0.47%) |
May 05, 2017 | 5.913 | 6.112 | 5.876 | 6.036 | 3,514,417 | +0.19(+3.23%) |
May 04, 2017 | 6.357 | 6.357 | 5.677 | 5.847 | 5,299,835 | -0.45(-7.20%) |
May 03, 2017 | 6.367 | 6.461 | 6.235 | 6.301 | 3,971,969 | -0.07(-1.04%) |
May 02, 2017 | 6.565 | 6.631 | 6.348 | 6.367 | 5,240,733 | -0.30(-4.53%) |
May 01, 2017 | 6.707 | 6.716 | 6.508 | 6.669 | 3,805,386 | -0.09(-1.40%) |
Apr 28, 2017 | 6.688 | 6.872 | 6.622 | 6.764 | 3,486,583 | +0.09(+1.42%) |
Apr 27, 2017 | 6.716 | 6.764 | 6.490 | 6.669 | 3,391,241 | -0.10(-1.53%) |
Apr 26, 2017 | 6.735 | 6.820 | 6.433 | 6.773 | 7,142,994 | +0.01(+0.14%) |
Apr 25, 2017 | 6.924 | 6.943 | 6.603 | 6.764 | 4,926,920 | -0.28(-4.02%) |
Apr 24, 2017 | 7.047 | 7.165 | 6.938 | 7.047 | 2,684,805 | -0.15(-2.10%) |
Apr 21, 2017 | 7.236 | 7.274 | 7.137 | 7.198 | 3,167,162 | -0.03(-0.39%) |
Apr 20, 2017 | 7.255 | 7.311 | 7.122 | 7.226 | 2,498,579 | -0.03(-0.39%) |
Apr 19, 2017 | 7.463 | 7.463 | 7.104 | 7.255 | 5,459,859 | -0.27(-3.64%) |
Apr 18, 2017 | 7.548 | 7.727 | 7.481 | 7.529 | 3,258,814 | -0.16(-2.09%) |
Apr 17, 2017 | 7.708 | 7.765 | 7.491 | 7.689 | 3,789,287 | -0.06(-0.73%) |
Apr 13, 2017 | 8.029 | 8.029 | 7.670 | 7.746 | 4,555,044 | -0.35(-4.32%) |
Apr 12, 2017 | 7.916 | 8.095 | 7.888 | 8.095 | 2,593,817 | +0.18(+2.27%) |
Apr 11, 2017 | 7.727 | 7.958 | 7.623 | 7.916 | 3,064,325 | +0.32(+4.23%) |
Apr 10, 2017 | 7.576 | 7.689 | 7.472 | 7.595 | 2,039,461 | +0.03(+0.37%) |
Apr 07, 2017 | 7.680 | 7.812 | 7.472 | 7.566 | 2,197,304 | +0.07(+0.88%) |
Apr 06, 2017 | 7.661 | 7.680 | 7.444 | 7.500 | 1,710,817 | -0.17(-2.21%) |
Apr 05, 2017 | 7.642 | 7.793 | 7.496 | 7.670 | 3,806,916 | -0.08(-0.97%) |
Apr 04, 2017 | 7.746 | 7.746 | 7.557 | 7.746 | 2,052,122 | +0.05(+0.61%) |