Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.666 | 9.666 | 9.666 | 0 | +0.19(+1.96%) | |
Mar 28, 2018 | 9.712 | 9.721 | 9.414 | 9.479 | 1,269,704 | -0.27(-2.77%) |
Mar 27, 2018 | 10.09 | 10.09 | 9.712 | 9.749 | 759,162 | -0.39(-3.85%) |
Mar 26, 2018 | 10.19 | 10.28 | 9.949 | 10.14 | 777,559 | +0.13(+1.30%) |
Mar 23, 2018 | 10.23 | 10.31 | 10.00 | 10.01 | 686,934 | -0.20(-1.91%) |
Mar 22, 2018 | 10.33 | 10.44 | 10.20 | 10.21 | 1,344,134 | -0.22(-2.14%) |
Mar 21, 2018 | 10.21 | 10.45 | 10.09 | 10.43 | 1,158,064 | +0.26(+2.56%) |
Mar 20, 2018 | 10.15 | 10.23 | 10.02 | 10.17 | 808,960 | +0.04(+0.37%) |
Mar 19, 2018 | 10.04 | 10.14 | 9.954 | 10.13 | 921,753 | -0.01(-0.09%) |
Mar 16, 2018 | 10.11 | 10.23 | 9.935 | 10.14 | 1,530,971 | +0.09(+0.93%) |
Mar 15, 2018 | 10.37 | 10.39 | 9.982 | 10.05 | 1,405,073 | -0.38(-3.66%) |
Mar 14, 2018 | 10.57 | 10.57 | 10.40 | 10.43 | 749,446 | -0.07(-0.71%) |
Mar 13, 2018 | 10.63 | 10.65 | 10.43 | 10.50 | 933,403 | -0.10(-0.97%) |
Mar 12, 2018 | 10.79 | 10.81 | 10.48 | 10.61 | 1,038,248 | -0.22(-2.06%) |
Mar 09, 2018 | 10.87 | 10.87 | 10.64 | 10.83 | 1,067,567 | +0.08(+0.78%) |
Mar 08, 2018 | 10.74 | 10.77 | 10.54 | 10.74 | 844,956 | +0.03(+0.26%) |
Mar 07, 2018 | 10.58 | 10.72 | 1,150,860 | -0.22(-2.04%) | ||
Mar 06, 2018 | 10.81 | 11.05 | 10.75 | 10.94 | 1,317,329 | +0.24(+2.26%) |
Mar 05, 2018 | 10.75 | 10.90 | 10.59 | 10.70 | 1,008,991 | -0.05(-0.43%) |
Mar 02, 2018 | 10.53 | 10.85 | 10.35 | 10.74 | 1,329,781 | +0.13(+1.23%) |
Mar 01, 2018 | 10.51 | 10.79 | 10.48 | 10.61 | 2,040,366 | +0.18(+1.69%) |
Feb 28, 2018 | 10.82 | 10.89 | 10.27 | 10.44 | 2,845,581 | -0.36(-3.36%) |
Feb 27, 2018 | 10.93 | 11.01 | 10.74 | 10.80 | 1,050,250 | -0.10(-0.94%) |
Feb 26, 2018 | 10.61 | 10.95 | 10.59 | 10.90 | 1,979,156 | +0.38(+3.62%) |
Feb 23, 2018 | 10.69 | 10.87 | 10.47 | 10.52 | 1,857,330 | -0.21(-1.99%) |
Feb 22, 2018 | 10.88 | 10.89 | 10.58 | 10.74 | 1,372,812 | -0.13(-1.20%) |
Feb 21, 2018 | 11.06 | 10.56 | 10.87 | 1,975,850 | +0.32(+3.00%) | |
Feb 20, 2018 | 9.926 | 10.66 | 9.926 | 10.55 | 2,109,229 | +0.47(+4.61%) |
Feb 16, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.06(-0.55%) | |
Feb 15, 2018 | 10.25 | 10.25 | 10.08 | 10.14 | 671,678 | -0.06(-0.55%) |
Feb 14, 2018 | 10.24 | 9.786 | 10.20 | 665,554 | +0.23(+2.33%) | |
Feb 13, 2018 | 9.963 | 10.12 | 9.898 | 9.963 | 316,325 | -0.07(-0.74%) |
Feb 12, 2018 | 10.20 | 10.23 | 9.935 | 10.04 | 521,135 | +0.00(+0.00%) |
Feb 09, 2018 | 9.935 | 10.08 | 9.582 | 10.04 | 1,244,147 | +0.26(+2.66%) |
Feb 08, 2018 | 10.22 | 10.24 | 9.777 | 9.777 | 1,894,798 | -0.46(-4.45%) |
Feb 07, 2018 | 10.45 | 10.47 | 10.23 | 10.23 | 912,313 | -0.30(-2.83%) |
Feb 06, 2018 | 9.768 | 10.67 | 9.675 | 10.53 | 1,395,543 | +0.15(+1.43%) |
Feb 05, 2018 | 10.33 | 10.66 | 10.22 | 10.38 | 1,020,836 | -0.03(-0.27%) |
Feb 02, 2018 | 10.63 | 10.63 | 10.27 | 10.41 | 1,412,540 | -0.39(-3.62%) |
Feb 01, 2018 | 10.60 | 10.90 | 10.60 | 10.80 | 1,066,558 | +0.14(+1.31%) |
Jan 31, 2018 | 10.55 | 10.67 | 10.47 | 10.66 | 1,213,007 | +0.29(+2.78%) |
Jan 30, 2018 | 10.42 | 10.43 | 10.33 | 10.37 | 1,119,788 | -0.09(-0.89%) |
Jan 29, 2018 | 10.64 | 10.85 | 10.42 | 10.47 | 1,230,888 | -0.26(-2.43%) |
Jan 26, 2018 | 10.33 | 10.74 | 10.28 | 10.73 | 799,781 | +0.37(+3.59%) |
Jan 25, 2018 | 10.19 | 10.37 | 10.13 | 10.35 | 888,587 | +0.21(+2.11%) |
Jan 24, 2018 | 10.04 | 10.22 | 9.777 | 10.14 | 1,154,875 | +0.43(+4.41%) |
Jan 23, 2018 | 9.786 | 9.833 | 9.596 | 9.712 | 659,439 | -0.14(-1.42%) |
Jan 22, 2018 | 9.917 | 9.973 | 9.810 | 9.852 | 623,991 | -0.01(-0.09%) |
Jan 19, 2018 | 9.842 | 9.963 | 9.833 | 9.861 | 780,367 | +0.05(+0.47%) |
Jan 18, 2018 | 9.786 | 9.824 | 9.661 | 9.814 | 809,562 | +0.10(+1.05%) |
Jan 17, 2018 | 9.703 | 9.917 | 9.703 | 9.712 | 536,585 | +0.02(+0.19%) |
Jan 16, 2018 | 9.684 | 9.879 | 9.684 | 9.693 | 1,123,174 | +0.02(+0.19%) |
Jan 12, 2018 | 9.675 | 9.675 | 9.675 | 0 | +0.04(+0.39%) | |
Jan 11, 2018 | 9.470 | 9.666 | 9.433 | 9.638 | 672,293 | +0.21(+2.27%) |
Jan 10, 2018 | 9.489 | 9.610 | 9.414 | 9.424 | 772,787 | -0.07(-0.78%) |
Jan 09, 2018 | 9.610 | 9.619 | 9.433 | 9.498 | 712,244 | -0.14(-1.45%) |
Jan 08, 2018 | 9.731 | 9.740 | 9.563 | 9.638 | 592,122 | -0.10(-1.05%) |
Jan 05, 2018 | 9.507 | 9.805 | 9.438 | 9.740 | 2,183,945 | +0.27(+2.85%) |
Jan 04, 2018 | 9.386 | 9.563 | 9.372 | 9.470 | 1,000,625 | +0.08(+0.89%) |
Jan 03, 2018 | 9.507 | 9.572 | 9.359 | 9.386 | 610,798 | -0.11(-1.18%) |
Jan 02, 2018 | 9.126 | 9.526 | 9.014 | 9.498 | 1,312,577 | +0.47(+5.26%) |
Dec 29, 2017 | 9.024 | 9.024 | 9.024 | 0 | -0.05(-0.51%) | |
Dec 28, 2017 | 9.331 | 9.331 | 9.014 | 9.070 | 1,338,990 | -0.20(-2.21%) |
Dec 27, 2017 | 9.424 | 9.442 | 9.228 | 9.275 | 752,536 | -0.15(-1.58%) |
Dec 26, 2017 | 9.163 | 9.535 | 9.135 | 9.424 | 1,259,367 | +0.32(+3.47%) |
Dec 22, 2017 | 9.154 | 9.265 | 9.089 | 9.107 | 1,762,997 | -0.09(-1.01%) |
Dec 21, 2017 | 9.024 | 9.303 | 8.940 | 9.200 | 1,583,559 | +0.07(+0.71%) |
Dec 20, 2017 | 8.838 | 9.140 | 8.828 | 9.135 | 2,589,838 | +0.38(+4.36%) |
Dec 19, 2017 | 8.828 | 8.856 | 8.745 | 8.754 | 1,273,824 | -0.07(-0.84%) |
Dec 18, 2017 | 8.856 | 8.903 | 8.745 | 8.828 | 1,472,392 | -0.03(-0.32%) |
Dec 15, 2017 | 8.856 | 8.912 | 8.772 | 8.856 | 2,451,922 | +0.06(+0.63%) |
Dec 14, 2017 | 8.884 | 9.012 | 8.782 | 8.800 | 1,070,175 | -0.14(-1.56%) |
Dec 13, 2017 | 8.717 | 9.024 | 8.717 | 8.940 | 4,361,309 | +0.35(+4.12%) |
Dec 12, 2017 | 8.605 | 8.652 | 8.484 | 8.586 | 4,079,993 | -0.01(-0.11%) |
Dec 11, 2017 | 8.605 | 8.652 | 8.521 | 8.596 | 2,873,913 | +0.04(+0.43%) |
Dec 08, 2017 | 8.652 | 8.670 | 8.503 | 8.558 | 1,834,124 | -0.04(-0.43%) |
Dec 07, 2017 | 8.447 | 8.689 | 8.438 | 8.596 | 2,413,537 | -0.05(-0.54%) |
Dec 06, 2017 | 8.624 | 8.679 | 8.558 | 8.642 | 1,851,146 | +0.01(+0.11%) |
Dec 05, 2017 | 8.754 | 8.754 | 8.568 | 8.633 | 2,145,907 | -0.11(-1.28%) |
Dec 04, 2017 | 8.735 | 8.847 | 8.698 | 8.745 | 1,446,055 | +0.12(+1.40%) |
Dec 01, 2017 | 8.652 | 8.698 | 8.558 | 8.624 | 1,729,360 | +0.01(+0.11%) |
Nov 30, 2017 | 8.586 | 8.754 | 8.558 | 8.614 | 1,792,036 | -0.17(-1.91%) |
Nov 29, 2017 | 8.763 | 8.865 | 8.675 | 8.782 | 1,330,012 | +0.05(+0.53%) |
Nov 28, 2017 | 8.810 | 8.865 | 8.717 | 8.735 | 1,084,352 | -0.02(-0.21%) |
Nov 27, 2017 | 8.745 | 8.791 | 8.642 | 8.754 | 953,816 | +0.00(+0.00%) |
Nov 24, 2017 | 8.717 | 8.838 | 8.707 | 8.754 | 1,190,676 | +0.07(+0.75%) |
Nov 22, 2017 | 8.661 | 8.838 | 8.661 | 8.689 | 975,632 | +0.05(+0.54%) |
Nov 21, 2017 | 8.447 | 8.865 | 8.447 | 8.642 | 2,681,295 | +0.14(+1.64%) |
Nov 20, 2017 | 8.438 | 8.596 | 8.028 | 8.503 | 2,071,049 | +0.70(+8.94%) |
Nov 17, 2017 | 7.600 | 7.842 | 7.572 | 7.805 | 1,027,595 | +0.25(+3.33%) |
Nov 16, 2017 | 7.517 | 7.582 | 7.451 | 7.554 | 499,042 | +0.16(+2.14%) |
Nov 15, 2017 | 7.265 | 7.405 | 7.079 | 7.396 | 791,555 | +0.07(+1.02%) |
Nov 14, 2017 | 7.554 | 7.591 | 7.312 | 7.321 | 978,247 | -0.20(-2.72%) |
Nov 13, 2017 | 7.647 | 7.693 | 7.507 | 7.526 | 955,064 | -0.07(-0.98%) |
Nov 10, 2017 | 7.758 | 7.805 | 7.600 | 7.600 | 1,006,344 | -0.24(-3.08%) |
Nov 09, 2017 | 7.879 | 7.972 | 7.833 | 7.842 | 939,057 | -0.08(-1.06%) |
Nov 08, 2017 | 7.935 | 7.972 | 7.805 | 7.926 | 2,368,885 | +0.08(+1.07%) |
Nov 07, 2017 | 7.982 | 7.982 | 7.703 | 7.842 | 1,113,908 | -0.09(-1.17%) |
Nov 06, 2017 | 7.814 | 8.028 | 7.805 | 7.935 | 2,848,664 | +0.13(+1.67%) |
Nov 03, 2017 | 7.963 | 8.019 | 7.703 | 7.805 | 951,478 | -0.19(-2.33%) |
Nov 02, 2017 | 8.121 | 8.131 | 7.824 | 7.991 | 1,667,960 | -0.13(-1.60%) |
Nov 01, 2017 | 8.103 | 8.317 | 8.047 | 8.121 | 1,198,971 | +0.04(+0.46%) |
Oct 31, 2017 | 8.084 | 8.140 | 7.991 | 8.084 | 842,088 | +0.01(+0.12%) |
Oct 30, 2017 | 8.177 | 8.205 | 7.991 | 8.075 | 970,985 | -0.17(-2.03%) |
Oct 27, 2017 | 8.177 | 8.261 | 8.121 | 8.242 | 536,266 | +0.07(+0.91%) |
Oct 26, 2017 | 8.354 | 8.382 | 8.140 | 8.168 | 718,391 | -0.14(-1.68%) |
Oct 25, 2017 | 8.465 | 8.540 | 8.196 | 8.307 | 785,676 | -0.14(-1.65%) |
Oct 24, 2017 | 8.512 | 8.577 | 8.386 | 8.447 | 686,496 | -0.07(-0.77%) |
Oct 23, 2017 | 8.531 | 8.577 | 8.382 | 8.512 | 1,306,270 | +0.00(+0.00%) |
Oct 20, 2017 | 8.558 | 8.614 | 8.475 | 8.512 | 909,147 | +0.02(+0.22%) |
Oct 19, 2017 | 8.400 | 8.558 | 8.354 | 8.493 | 784,181 | +0.01(+0.11%) |
Oct 18, 2017 | 8.531 | 8.558 | 8.396 | 8.484 | 2,045,942 | -0.02(-0.22%) |
Oct 17, 2017 | 8.475 | 8.558 | 8.386 | 8.503 | 960,837 | -0.06(-0.65%) |
Oct 16, 2017 | 8.326 | 8.670 | 8.289 | 8.558 | 3,139,750 | +0.23(+2.79%) |
Oct 13, 2017 | 8.168 | 8.345 | 8.158 | 8.326 | 1,705,343 | +0.24(+2.99%) |
Oct 12, 2017 | 8.224 | 8.317 | 8.038 | 8.084 | 597,229 | -0.24(-2.91%) |
Oct 11, 2017 | 8.400 | 8.456 | 8.163 | 8.326 | 1,241,154 | -0.07(-0.78%) |
Oct 10, 2017 | 8.214 | 8.428 | 8.204 | 8.391 | 1,145,359 | +0.31(+3.80%) |
Oct 09, 2017 | 8.289 | 8.307 | 8.019 | 8.084 | 1,511,898 | -0.20(-2.47%) |
Oct 06, 2017 | 8.121 | 8.465 | 7.926 | 8.289 | 2,488,352 | -0.12(-1.44%) |
Oct 05, 2017 | 8.233 | 8.484 | 8.214 | 8.410 | 3,278,928 | +0.18(+2.15%) |
Oct 04, 2017 | 8.093 | 8.326 | 8.028 | 8.233 | 2,259,225 | +0.21(+2.67%) |
Oct 03, 2017 | 7.731 | 8.028 | 7.731 | 8.019 | 1,265,465 | +0.31(+3.98%) |
Oct 02, 2017 | 7.554 | 7.721 | 7.517 | 7.712 | 708,588 | +0.15(+1.97%) |
Sep 29, 2017 | 7.517 | 7.591 | 7.442 | 7.563 | 976,339 | +0.08(+1.12%) |
Sep 28, 2017 | 7.405 | 7.498 | 7.377 | 7.479 | 925,780 | +0.04(+0.50%) |
Sep 27, 2017 | 7.582 | 7.600 | 7.391 | 7.442 | 1,227,744 | -0.16(-2.08%) |
Sep 26, 2017 | 7.665 | 7.721 | 7.568 | 7.600 | 917,064 | -0.05(-0.61%) |
Sep 25, 2017 | 7.712 | 7.777 | 7.610 | 7.647 | 592,072 | -0.07(-0.84%) |
Sep 22, 2017 | 7.712 | 7.768 | 7.596 | 7.712 | 806,759 | -0.01(-0.12%) |
Sep 21, 2017 | 7.851 | 7.879 | 7.703 | 7.721 | 1,016,686 | -0.10(-1.31%) |
Sep 20, 2017 | 7.814 | 7.898 | 7.796 | 7.824 | 632,703 | +0.00(+0.00%) |
Sep 19, 2017 | 7.777 | 7.833 | 7.693 | 7.824 | 1,575,432 | +0.10(+1.33%) |
Sep 18, 2017 | 7.638 | 7.758 | 7.638 | 7.721 | 1,068,206 | +0.13(+1.72%) |
Sep 15, 2017 | 7.544 | 7.610 | 7.451 | 7.591 | 976,150 | +0.10(+1.37%) |
Sep 14, 2017 | 7.517 | 7.572 | 7.414 | 7.489 | 719,669 | -0.03(-0.37%) |
Sep 13, 2017 | 7.498 | 7.526 | 7.414 | 7.517 | 698,164 | +0.03(+0.37%) |
Sep 12, 2017 | 7.554 | 7.572 | 7.438 | 7.489 | 993,631 | -0.07(-0.98%) |
Sep 11, 2017 | 7.479 | 7.582 | 7.424 | 7.563 | 1,564,443 | +0.15(+2.01%) |
Sep 08, 2017 | 7.535 | 7.563 | 7.331 | 7.414 | 1,046,278 | -0.16(-2.09%) |
Sep 07, 2017 | 7.554 | 7.647 | 7.526 | 7.572 | 714,823 | +0.07(+0.87%) |
Sep 06, 2017 | 7.684 | 7.331 | 7.507 | 3,378,677 | -0.07(-0.98%) | |
Sep 05, 2017 | 7.842 | 7.898 | 7.517 | 7.582 | 1,092,053 | -0.17(-2.16%) |
Sep 01, 2017 | 7.665 | 7.805 | 7.647 | 7.749 | 1,093,262 | +0.12(+1.59%) |
Aug 31, 2017 | 7.489 | 7.628 | 7.461 | 7.628 | 1,316,387 | +0.16(+2.12%) |
Aug 30, 2017 | 7.554 | 7.554 | 7.433 | 7.470 | 868,971 | -0.12(-1.59%) |
Aug 29, 2017 | 7.396 | 7.619 | 7.265 | 7.591 | 1,820,641 | +0.13(+1.75%) |
Aug 28, 2017 | 7.293 | 7.479 | 7.256 | 7.461 | 1,843,995 | +0.16(+2.17%) |
Aug 25, 2017 | 7.107 | 7.321 | 7.089 | 7.303 | 2,346,636 | +0.26(+3.70%) |
Aug 24, 2017 | 6.921 | 7.098 | 6.921 | 7.042 | 1,075,009 | +0.16(+2.30%) |
Aug 23, 2017 | 6.772 | 6.949 | 6.772 | 6.884 | 490,194 | +0.10(+1.51%) |
Aug 22, 2017 | 6.819 | 6.893 | 6.754 | 6.782 | 580,830 | +0.01(+0.14%) |
Aug 21, 2017 | 6.782 | 6.824 | 6.726 | 6.772 | 872,721 | -0.04(-0.55%) |
Aug 18, 2017 | 6.642 | 7.033 | 6.642 | 6.810 | 1,420,491 | +0.21(+3.24%) |
Aug 17, 2017 | 6.744 | 6.819 | 6.577 | 6.596 | 807,448 | -0.22(-3.27%) |
Aug 16, 2017 | 6.865 | 6.865 | 6.763 | 6.819 | 629,496 | +0.02(+0.27%) |
Aug 15, 2017 | 6.735 | 6.819 | 6.619 | 6.800 | 673,215 | +0.12(+1.81%) |
Aug 14, 2017 | 6.596 | 6.763 | 6.586 | 6.679 | 753,644 | +0.13(+1.99%) |
Aug 11, 2017 | 6.484 | 6.614 | 6.447 | 6.549 | 936,921 | -0.07(-1.12%) |
Aug 10, 2017 | 6.689 | 6.721 | 6.605 | 6.624 | 1,124,747 | -0.11(-1.66%) |
Aug 09, 2017 | 6.847 | 6.949 | 6.698 | 6.735 | 650,576 | -0.16(-2.29%) |
Aug 08, 2017 | 6.949 | 7.014 | 6.856 | 6.893 | 744,542 | -0.07(-1.07%) |
Aug 07, 2017 | 6.772 | 7.010 | 6.772 | 6.968 | 678,637 | +0.16(+2.32%) |
Aug 04, 2017 | 6.735 | 6.847 | 6.726 | 6.810 | 760,469 | +0.09(+1.39%) |
Aug 03, 2017 | 6.810 | 6.884 | 6.689 | 6.717 | 745,093 | -0.12(-1.77%) |
Aug 02, 2017 | 6.828 | 6.865 | 6.726 | 6.837 | 710,883 | +0.02(+0.27%) |
Aug 01, 2017 | 6.800 | 6.837 | 6.717 | 6.819 | 923,747 | +0.01(+0.14%) |
Jul 31, 2017 | 6.726 | 6.847 | 6.614 | 6.810 | 885,328 | +0.08(+1.24%) |
Jul 28, 2017 | 6.726 | 6.791 | 6.661 | 6.726 | 623,576 | -0.03(-0.41%) |
Jul 27, 2017 | 6.828 | 6.712 | 6.754 | 2,541,687 | -0.01(-0.14%) | |
Jul 26, 2017 | 6.744 | 6.791 | 6.689 | 6.763 | 1,481,077 | +0.04(+0.55%) |
Jul 25, 2017 | 6.633 | 6.758 | 6.633 | 6.726 | 1,179,573 | +0.14(+2.12%) |
Jul 24, 2017 | 6.642 | 6.707 | 6.577 | 6.586 | 716,052 | -0.01(-0.14%) |
Jul 21, 2017 | 6.689 | 6.698 | 6.568 | 6.596 | 842,672 | -0.07(-1.12%) |
Jul 20, 2017 | 6.744 | 6.605 | 6.670 | 967,199 | +0.02(+0.28%) | |
Jul 19, 2017 | 6.624 | 6.689 | 6.512 | 6.651 | 1,790,316 | +0.07(+1.13%) |
Jul 18, 2017 | 6.428 | 6.596 | 6.326 | 6.577 | 1,403,320 | +0.19(+2.91%) |
Jul 17, 2017 | 6.456 | 6.484 | 6.382 | 6.391 | 1,611,615 | -0.04(-0.58%) |
Jul 14, 2017 | 6.512 | 6.549 | 6.419 | 6.428 | 781,869 | -0.04(-0.58%) |
Jul 13, 2017 | 6.317 | 6.484 | 6.312 | 6.465 | 1,191,973 | +0.18(+2.81%) |
Jul 12, 2017 | 6.075 | 6.419 | 6.075 | 6.289 | 2,021,885 | +0.33(+5.46%) |
Jul 11, 2017 | 5.982 | 6.019 | 5.898 | 5.963 | 2,593,805 | +0.01(+0.16%) |
Jul 10, 2017 | 5.898 | 6.047 | 5.889 | 5.954 | 1,282,541 | +0.07(+1.27%) |
Jul 07, 2017 | 6.000 | 6.000 | 5.870 | 5.879 | 909,303 | -0.09(-1.56%) |
Jul 06, 2017 | 5.963 | 6.000 | 5.856 | 5.972 | 944,305 | +0.00(+0.00%) |
Jul 05, 2017 | 5.954 | 6.000 | 5.823 | 5.972 | 1,188,165 | +0.03(+0.47%) |
Jul 03, 2017 | 5.991 | 6.084 | 5.935 | 5.944 | 570,074 | -0.02(-0.31%) |
Jun 30, 2017 | 5.861 | 5.991 | 5.842 | 5.963 | 1,038,346 | +0.10(+1.75%) |
Jun 29, 2017 | 5.898 | 5.954 | 5.805 | 5.861 | 1,314,288 | -0.02(-0.32%) |
Jun 28, 2017 | 5.917 | 5.963 | 5.842 | 5.879 | 1,332,991 | +0.02(+0.32%) |
Jun 27, 2017 | 5.805 | 5.879 | 5.721 | 5.861 | 1,786,539 | +0.03(+0.48%) |
Jun 26, 2017 | 5.675 | 5.898 | 5.665 | 5.833 | 1,626,224 | +0.23(+4.15%) |
Jun 23, 2017 | 5.451 | 5.610 | 5.433 | 5.600 | 2,049,846 | +0.15(+2.73%) |
Jun 22, 2017 | 5.293 | 5.489 | 5.237 | 5.451 | 1,478,108 | +0.16(+2.99%) |
Jun 21, 2017 | 5.507 | 5.568 | 5.284 | 5.293 | 1,413,903 | -0.19(-3.40%) |
Jun 20, 2017 | 5.712 | 5.735 | 5.470 | 5.479 | 1,467,631 | -0.27(-4.69%) |
Jun 19, 2017 | 5.693 | 5.814 | 5.693 | 5.749 | 941,126 | +0.02(+0.32%) |
Jun 16, 2017 | 5.693 | 5.730 | 5.628 | 5.730 | 1,264,698 | +0.03(+0.49%) |
Jun 15, 2017 | 5.610 | 5.703 | 5.544 | 5.703 | 2,934,823 | +0.03(+0.49%) |
Jun 14, 2017 | 5.749 | 5.870 | 5.647 | 5.675 | 1,689,196 | -0.05(-0.81%) |
Jun 13, 2017 | 5.851 | 5.851 | 5.647 | 5.721 | 2,964,835 | -0.13(-2.23%) |
Jun 12, 2017 | 5.917 | 5.972 | 5.805 | 5.851 | 1,679,909 | -0.09(-1.56%) |
Jun 09, 2017 | 6.075 | 6.121 | 5.926 | 5.944 | 906,590 | -0.12(-1.99%) |
Jun 08, 2017 | 5.982 | 6.084 | 5.851 | 6.065 | 1,515,708 | +0.01(+0.15%) |
Jun 07, 2017 | 6.196 | 6.261 | 6.014 | 6.056 | 2,489,813 | -0.11(-1.81%) |
Jun 06, 2017 | 6.233 | 6.317 | 6.149 | 6.168 | 1,470,369 | -0.09(-1.49%) |
Jun 05, 2017 | 6.437 | 6.503 | 6.130 | 6.261 | 2,715,740 | -0.23(-3.58%) |
Jun 02, 2017 | 6.633 | 6.651 | 6.456 | 6.493 | 1,741,489 | -0.13(-1.97%) |
Jun 01, 2017 | 6.642 | 6.977 | 6.614 | 6.624 | 1,196,937 | +0.04(+0.56%) |
May 31, 2017 | 6.651 | 6.654 | 6.484 | 6.586 | 1,165,395 | -0.06(-0.84%) |
May 30, 2017 | 6.782 | 6.819 | 6.624 | 6.642 | 1,485,577 | -0.13(-1.92%) |
May 26, 2017 | 6.642 | 6.884 | 6.596 | 6.772 | 970,188 | +0.17(+2.54%) |
May 25, 2017 | 6.754 | 6.912 | 6.586 | 6.605 | 928,529 | -0.14(-2.07%) |
May 24, 2017 | 6.754 | 6.800 | 6.619 | 6.744 | 1,437,605 | +0.07(+0.97%) |
May 23, 2017 | 6.651 | 6.726 | 6.605 | 6.679 | 1,366,067 | +0.06(+0.84%) |
May 22, 2017 | 6.698 | 6.763 | 6.512 | 6.624 | 1,124,427 | -0.24(-3.52%) |
May 19, 2017 | 6.465 | 6.958 | 6.437 | 6.865 | 1,413,887 | +0.58(+9.17%) |
May 18, 2017 | 6.624 | 6.735 | 6.224 | 6.289 | 3,552,084 | -1.23(-16.34%) |
May 17, 2017 | 7.786 | 7.814 | 7.503 | 7.517 | 1,701,849 | -0.33(-4.27%) |
May 16, 2017 | 7.684 | 7.870 | 7.610 | 7.851 | 1,329,261 | +0.22(+2.87%) |
May 15, 2017 | 7.605 | 7.669 | 7.549 | 7.632 | 939,437 | +0.12(+1.60%) |
May 12, 2017 | 7.503 | 7.559 | 7.411 | 7.512 | 1,099,551 | +0.09(+1.24%) |
May 11, 2017 | 7.264 | 7.466 | 7.153 | 7.420 | 1,741,550 | +0.06(+0.88%) |
May 10, 2017 | 7.254 | 7.457 | 7.236 | 7.356 | 1,341,715 | +0.18(+2.44%) |
May 09, 2017 | 7.144 | 7.199 | 7.052 | 7.181 | 1,190,162 | +0.08(+1.17%) |
May 08, 2017 | 7.153 | 7.190 | 6.950 | 7.098 | 1,093,427 | -0.04(-0.52%) |
May 05, 2017 | 6.969 | 7.144 | 6.932 | 7.135 | 903,839 | +0.18(+2.65%) |
May 04, 2017 | 7.190 | 7.190 | 6.895 | 6.950 | 1,715,435 | -0.29(-4.07%) |
May 03, 2017 | 7.264 | 7.291 | 7.015 | 7.245 | 1,933,498 | +0.01(+0.13%) |
May 02, 2017 | 7.144 | 7.273 | 7.144 | 7.236 | 1,506,959 | +0.10(+1.42%) |
May 01, 2017 | 7.107 | 7.171 | 7.061 | 7.135 | 1,161,422 | +0.05(+0.65%) |
Apr 28, 2017 | 6.932 | 7.144 | 6.849 | 7.088 | 1,510,265 | +0.14(+1.99%) |
Apr 27, 2017 | 7.125 | 7.135 | 6.932 | 6.950 | 1,533,797 | -0.18(-2.58%) |
Apr 26, 2017 | 7.328 | 7.439 | 7.125 | 7.135 | 1,257,162 | -0.22(-3.01%) |
Apr 25, 2017 | 7.347 | 7.393 | 7.291 | 7.356 | 1,221,416 | +0.01(+0.13%) |
Apr 24, 2017 | 7.374 | 7.448 | 7.328 | 7.347 | 1,172,942 | +0.10(+1.40%) |
Apr 21, 2017 | 7.337 | 7.406 | 7.236 | 7.245 | 1,208,018 | -0.11(-1.50%) |
Apr 20, 2017 | 7.402 | 7.420 | 7.245 | 7.356 | 1,976,260 | -0.02(-0.25%) |
Apr 19, 2017 | 7.485 | 7.512 | 7.328 | 7.374 | 886,717 | -0.08(-1.11%) |
Apr 18, 2017 | 7.577 | 7.632 | 7.448 | 7.457 | 913,831 | -0.15(-1.94%) |
Apr 17, 2017 | 7.586 | 7.623 | 7.522 | 7.605 | 838,375 | +0.07(+0.98%) |
Apr 13, 2017 | 7.743 | 7.826 | 7.512 | 7.531 | 1,049,881 | -0.22(-2.85%) |
Apr 12, 2017 | 7.973 | 7.973 | 7.743 | 7.752 | 1,094,448 | -0.27(-3.33%) |
Apr 11, 2017 | 8.047 | 8.176 | 7.983 | 8.019 | 1,325,892 | -0.10(-1.25%) |
Apr 10, 2017 | 7.918 | 8.121 | 7.854 | 8.121 | 862,664 | +0.19(+2.44%) |
Apr 07, 2017 | 8.066 | 8.195 | 7.909 | 7.927 | 634,719 | -0.13(-1.60%) |
Apr 06, 2017 | 8.195 | 8.282 | 8.029 | 8.056 | 1,118,446 | -0.14(-1.69%) |
Apr 05, 2017 | 8.370 | 8.563 | 8.195 | 8.195 | 1,861,681 | -0.13(-1.55%) |
Apr 04, 2017 | 8.056 | 8.388 | 7.955 | 8.324 | 3,027,987 | +0.23(+2.85%) |