Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.433 | 7.433 | 7.433 | 0 | +0.31(+4.40%) | |
Mar 28, 2018 | 7.311 | 7.355 | 7.085 | 7.120 | 4,760,401 | -0.01(-0.12%) |
Mar 27, 2018 | 7.258 | 7.268 | 7.068 | 7.128 | 4,271,764 | -0.10(-1.33%) |
Mar 26, 2018 | 7.137 | 7.224 | 6.963 | 7.224 | 4,126,444 | +0.14(+1.97%) |
Mar 23, 2018 | 7.390 | 7.433 | 7.033 | 7.085 | 7,079,832 | -0.24(-3.21%) |
Mar 22, 2018 | 7.607 | 7.607 | 7.294 | 7.320 | 7,100,958 | -0.45(-5.82%) |
Mar 21, 2018 | 7.433 | 7.829 | 7.405 | 7.773 | 5,318,973 | +0.44(+6.06%) |
Mar 20, 2018 | 7.320 | 7.390 | 7.250 | 7.329 | 2,933,592 | +0.09(+1.20%) |
Mar 19, 2018 | 7.337 | 7.390 | 7.216 | 7.242 | 2,956,851 | -0.10(-1.42%) |
Mar 16, 2018 | 7.094 | 7.485 | 7.076 | 7.346 | 6,361,194 | +0.30(+4.33%) |
Mar 15, 2018 | 7.076 | 7.085 | 6.981 | 7.041 | 2,890,646 | +0.03(+0.37%) |
Mar 14, 2018 | 7.052 | 7.076 | 6.963 | 7.015 | 2,100,580 | +0.03(+0.37%) |
Mar 13, 2018 | 7.050 | 7.128 | 6.937 | 6.989 | 3,103,163 | -0.08(-1.10%) |
Mar 12, 2018 | 7.041 | 7.110 | 6.989 | 7.067 | 1,988,261 | +0.00(+0.00%) |
Mar 09, 2018 | 6.998 | 7.090 | 6.911 | 7.067 | 3,695,384 | +0.17(+2.51%) |
Mar 08, 2018 | 6.834 | 6.929 | 6.738 | 6.894 | 3,287,079 | +0.06(+0.89%) |
Mar 07, 2018 | 7.015 | 6.756 | 6.834 | 5,129,031 | -0.23(-3.30%) | |
Mar 06, 2018 | 6.911 | 7.095 | 6.851 | 7.067 | 8,083,780 | +0.24(+3.55%) |
Mar 05, 2018 | 6.410 | 6.834 | 6.375 | 6.825 | 6,327,834 | +0.30(+4.64%) |
Mar 02, 2018 | 6.263 | 6.557 | 6.211 | 6.522 | 6,269,782 | +0.19(+3.01%) |
Mar 01, 2018 | 6.263 | 6.418 | 6.133 | 6.332 | 5,538,420 | +0.02(+0.27%) |
Feb 28, 2018 | 6.686 | 6.704 | 6.289 | 6.315 | 3,341,431 | -0.30(-4.58%) |
Feb 27, 2018 | 6.600 | 6.747 | 6.539 | 6.617 | 5,272,866 | -0.03(-0.52%) |
Feb 26, 2018 | 6.591 | 6.686 | 6.496 | 6.652 | 4,018,780 | +0.08(+1.18%) |
Feb 23, 2018 | 6.375 | 6.583 | 6.345 | 6.574 | 4,680,579 | +0.22(+3.54%) |
Feb 22, 2018 | 6.332 | 6.349 | 4,065,391 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.401 | 6.488 | 6.340 | 6.349 | 4,510,870 | -0.07(-1.08%) |
Feb 20, 2018 | 6.548 | 6.591 | 6.375 | 6.418 | 5,975,649 | -0.09(-1.33%) |
Feb 16, 2018 | 6.505 | 6.505 | 6.505 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.110 | 7.136 | 6.315 | 6.488 | 9,786,175 | -0.35(-5.18%) |
Feb 14, 2018 | 6.384 | 6.885 | 6.315 | 6.842 | 9,429,634 | +0.34(+5.19%) |
Feb 13, 2018 | 6.617 | 6.639 | 6.496 | 6.505 | 5,893,113 | -0.16(-2.46%) |
Feb 12, 2018 | 6.591 | 6.751 | 6.388 | 6.669 | 7,511,774 | +0.22(+3.49%) |
Feb 09, 2018 | 6.790 | 6.808 | 6.185 | 6.444 | 11,010,582 | -0.29(-4.36%) |
Feb 08, 2018 | 7.162 | 7.404 | 6.738 | 6.738 | 7,490,134 | -0.45(-6.26%) |
Feb 07, 2018 | 7.378 | 7.396 | 7.041 | 7.188 | 7,751,244 | -0.19(-2.58%) |
Feb 06, 2018 | 7.162 | 7.465 | 7.058 | 7.378 | 5,684,831 | +0.01(+0.12%) |
Feb 05, 2018 | 7.560 | 7.716 | 7.344 | 7.370 | 4,545,374 | -0.34(-4.38%) |
Feb 02, 2018 | 7.949 | 7.967 | 7.673 | 7.707 | 3,625,656 | -0.47(-5.71%) |
Feb 01, 2018 | 8.304 | 8.351 | 7.984 | 8.174 | 4,265,408 | -0.09(-1.05%) |
Jan 31, 2018 | 8.408 | 8.464 | 8.209 | 8.261 | 3,385,537 | -0.11(-1.34%) |
Jan 30, 2018 | 8.555 | 8.564 | 8.434 | 8.373 | 5,426,521 | -0.35(-3.97%) |
Jan 29, 2018 | 8.910 | 8.927 | 8.715 | 8.719 | 2,123,629 | -0.28(-3.08%) |
Jan 26, 2018 | 9.126 | 9.126 | 8.961 | 8.996 | 4,241,509 | -0.03(-0.29%) |
Jan 25, 2018 | 9.333 | 9.351 | 8.987 | 9.022 | 2,434,857 | -0.26(-2.80%) |
Jan 24, 2018 | 9.316 | 9.411 | 9.052 | 9.281 | 6,422,606 | +0.16(+1.80%) |
Jan 23, 2018 | 9.005 | 9.186 | 8.910 | 9.117 | 3,092,371 | +0.13(+1.44%) |
Jan 22, 2018 | 8.875 | 9.091 | 8.823 | 8.987 | 3,012,542 | +0.13(+1.46%) |
Jan 19, 2018 | 8.996 | 9.013 | 8.780 | 8.858 | 3,772,564 | -0.23(-2.57%) |
Jan 18, 2018 | 9.152 | 9.221 | 9.026 | 9.091 | 2,149,969 | -0.13(-1.41%) |
Jan 17, 2018 | 9.160 | 9.325 | 9.022 | 9.221 | 2,824,919 | +0.12(+1.33%) |
Jan 16, 2018 | 9.307 | 9.429 | 9.074 | 9.100 | 3,907,892 | -0.34(-3.57%) |
Jan 12, 2018 | 9.437 | 9.437 | 9.437 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.065 | 9.610 | 9.048 | 9.463 | 5,190,522 | +0.42(+4.59%) |
Jan 10, 2018 | 9.195 | 9.048 | 4,588,624 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.745 | 9.031 | 8.728 | 8.970 | 4,821,952 | +0.26(+2.98%) |
Jan 08, 2018 | 8.737 | 8.745 | 8.520 | 8.711 | 4,089,701 | -0.04(-0.49%) |
Jan 05, 2018 | 8.953 | 8.996 | 8.676 | 8.754 | 6,153,907 | -0.21(-2.32%) |
Jan 04, 2018 | 8.970 | 9.031 | 8.858 | 8.961 | 4,147,461 | +0.05(+0.58%) |
Jan 03, 2018 | 8.468 | 8.944 | 8.468 | 8.910 | 6,825,900 | +0.48(+5.75%) |
Jan 02, 2018 | 7.967 | 8.442 | 7.958 | 8.425 | 3,805,703 | +0.53(+6.68%) |
Dec 29, 2017 | 7.897 | 7.897 | 7.897 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.785 | 7.971 | 7.759 | 7.967 | 2,603,406 | +0.22(+2.79%) |
Dec 27, 2017 | 7.716 | 7.785 | 7.664 | 7.750 | 5,521,256 | +0.03(+0.45%) |
Dec 26, 2017 | 7.629 | 7.794 | 7.526 | 7.716 | 3,831,866 | +0.12(+1.59%) |
Dec 22, 2017 | 7.577 | 7.681 | 7.534 | 7.595 | 2,648,906 | -0.02(-0.23%) |
Dec 21, 2017 | 7.465 | 7.651 | 7.404 | 7.612 | 4,243,928 | +0.14(+1.85%) |
Dec 20, 2017 | 7.456 | 7.482 | 7.361 | 7.474 | 2,888,368 | +0.10(+1.29%) |
Dec 19, 2017 | 7.387 | 7.491 | 7.327 | 7.378 | 3,262,062 | +0.02(+0.24%) |
Dec 18, 2017 | 7.292 | 7.534 | 7.275 | 7.361 | 4,210,666 | +0.06(+0.83%) |
Dec 15, 2017 | 7.595 | 7.638 | 7.292 | 7.301 | 11,939,250 | -0.34(-4.42%) |
Dec 14, 2017 | 7.958 | 8.101 | 7.629 | 7.638 | 5,479,564 | -0.35(-4.44%) |
Dec 13, 2017 | 8.044 | 8.053 | 7.872 | 7.993 | 9,283,865 | -0.09(-1.07%) |
Dec 12, 2017 | 8.242 | 8.268 | 8.036 | 8.079 | 3,476,296 | -0.16(-1.98%) |
Dec 11, 2017 | 8.148 | 8.268 | 8.096 | 8.242 | 2,766,863 | +0.12(+1.48%) |
Dec 08, 2017 | 8.225 | 8.277 | 8.109 | 8.122 | 2,562,980 | -0.03(-0.42%) |
Dec 07, 2017 | 7.975 | 8.212 | 7.932 | 8.156 | 2,589,696 | +0.17(+2.16%) |
Dec 06, 2017 | 8.225 | 8.272 | 7.967 | 7.984 | 3,459,955 | -0.34(-4.03%) |
Dec 05, 2017 | 8.414 | 8.468 | 8.302 | 8.320 | 1,962,174 | -0.09(-1.12%) |
Dec 04, 2017 | 8.638 | 8.672 | 8.388 | 8.414 | 3,986,695 | -0.29(-3.36%) |
Dec 01, 2017 | 8.363 | 8.737 | 8.354 | 8.707 | 6,266,215 | +0.52(+6.41%) |
Nov 30, 2017 | 7.984 | 8.354 | 7.975 | 8.182 | 5,326,282 | +0.27(+3.37%) |
Nov 29, 2017 | 8.053 | 7.821 | 7.915 | 3,222,402 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.010 | 8.070 | 7.928 | 7.975 | 3,682,421 | -0.01(-0.11%) |
Nov 27, 2017 | 8.302 | 8.363 | 7.864 | 7.984 | 5,262,004 | -0.42(-5.02%) |
Nov 24, 2017 | 8.449 | 8.492 | 8.337 | 8.406 | 2,009,270 | +0.05(+0.62%) |
Nov 22, 2017 | 8.388 | 8.492 | 8.328 | 8.354 | 3,627,840 | +0.09(+1.04%) |
Nov 21, 2017 | 8.457 | 8.466 | 8.243 | 8.268 | 4,382,269 | -0.13(-1.54%) |
Nov 20, 2017 | 8.690 | 8.692 | 8.363 | 8.397 | 4,829,445 | -0.34(-3.94%) |
Nov 17, 2017 | 8.733 | 8.810 | 8.578 | 8.741 | 2,784,782 | +0.08(+0.89%) |
Nov 16, 2017 | 8.793 | 8.853 | 8.629 | 8.664 | 2,883,372 | -0.09(-0.98%) |
Nov 15, 2017 | 8.646 | 8.870 | 8.569 | 8.750 | 5,470,473 | -0.20(-2.21%) |
Nov 14, 2017 | 9.361 | 9.361 | 8.930 | 8.948 | 4,472,792 | -0.46(-4.94%) |
Nov 13, 2017 | 9.627 | 9.645 | 9.386 | 9.412 | 4,332,784 | -0.28(-2.84%) |
Nov 10, 2017 | 9.731 | 9.877 | 9.662 | 9.688 | 10,922,384 | -0.11(-1.14%) |
Nov 09, 2017 | 9.662 | 9.898 | 9.558 | 9.799 | 4,879,822 | +0.02(+0.18%) |
Nov 08, 2017 | 9.619 | 9.911 | 9.610 | 9.782 | 6,496,133 | +0.14(+1.43%) |
Nov 07, 2017 | 9.645 | 9.662 | 9.412 | 9.645 | 5,879,443 | -0.02(-0.18%) |
Nov 06, 2017 | 9.257 | 9.662 | 9.223 | 9.662 | 6,576,920 | +0.49(+5.35%) |
Nov 03, 2017 | 9.034 | 9.171 | 8.922 | 9.171 | 8,284,881 | +0.22(+2.40%) |
Nov 02, 2017 | 9.008 | 9.154 | 8.776 | 8.956 | 7,048,589 | +0.28(+3.17%) |
Nov 01, 2017 | 8.483 | 8.741 | 8.449 | 8.681 | 5,146,985 | +0.32(+3.81%) |
Oct 31, 2017 | 8.251 | 8.393 | 8.199 | 8.363 | 2,817,384 | +0.05(+0.62%) |
Oct 30, 2017 | 8.328 | 8.406 | 8.199 | 8.311 | 5,735,275 | +0.00(+0.00%) |
Oct 27, 2017 | 7.984 | 8.311 | 7.927 | 8.311 | 4,849,861 | +0.24(+2.98%) |
Oct 26, 2017 | 8.061 | 8.122 | 7.975 | 8.070 | 2,967,708 | -0.02(-0.21%) |
Oct 25, 2017 | 8.104 | 8.242 | 8.044 | 8.087 | 3,750,570 | -0.06(-0.74%) |
Oct 24, 2017 | 8.388 | 8.449 | 8.087 | 8.148 | 4,711,129 | -0.19(-2.27%) |
Oct 23, 2017 | 8.603 | 8.603 | 8.311 | 8.337 | 5,057,166 | -0.19(-2.22%) |
Oct 20, 2017 | 8.560 | 8.608 | 8.474 | 8.526 | 3,990,445 | -0.09(-1.00%) |
Oct 19, 2017 | 8.388 | 8.646 | 8.354 | 8.612 | 7,704,213 | +0.19(+2.25%) |
Oct 18, 2017 | 8.509 | 8.526 | 8.315 | 8.423 | 3,489,627 | -0.05(-0.61%) |
Oct 17, 2017 | 8.354 | 8.483 | 8.302 | 8.474 | 2,813,048 | +0.10(+1.23%) |
Oct 16, 2017 | 8.414 | 8.479 | 8.345 | 8.371 | 1,927,862 | +0.01(+0.10%) |
Oct 13, 2017 | 8.311 | 8.474 | 8.294 | 8.363 | 3,923,150 | +0.13(+1.57%) |
Oct 12, 2017 | 8.251 | 8.371 | 8.208 | 8.234 | 3,142,067 | -0.18(-2.15%) |
Oct 11, 2017 | 8.294 | 8.431 | 8.225 | 8.414 | 4,522,284 | +0.15(+1.77%) |
Oct 10, 2017 | 8.380 | 8.397 | 8.237 | 8.268 | 4,110,052 | +0.07(+0.84%) |
Oct 09, 2017 | 8.345 | 8.397 | 8.148 | 8.199 | 2,852,714 | -0.07(-0.83%) |
Oct 06, 2017 | 8.345 | 8.380 | 8.165 | 8.268 | 3,796,185 | -0.23(-2.73%) |
Oct 05, 2017 | 8.535 | 8.595 | 8.440 | 8.500 | 3,004,210 | +0.03(+0.41%) |
Oct 04, 2017 | 8.492 | 8.595 | 8.384 | 8.466 | 3,784,532 | -0.03(-0.30%) |
Oct 03, 2017 | 8.466 | 8.548 | 8.431 | 8.492 | 5,727,376 | +0.01(+0.10%) |
Oct 02, 2017 | 8.440 | 8.543 | 8.285 | 8.483 | 5,619,717 | -0.14(-1.60%) |
Sep 29, 2017 | 8.655 | 8.715 | 8.560 | 8.621 | 4,210,161 | -0.10(-1.18%) |
Sep 28, 2017 | 8.870 | 8.896 | 8.685 | 8.724 | 5,249,190 | -0.09(-0.98%) |
Sep 27, 2017 | 8.853 | 8.913 | 8.621 | 8.810 | 5,390,274 | -0.03(-0.29%) |
Sep 26, 2017 | 8.870 | 8.930 | 8.715 | 8.836 | 5,836,358 | -0.05(-0.58%) |
Sep 25, 2017 | 9.163 | 9.197 | 8.801 | 8.887 | 9,819,131 | +0.04(+0.49%) |
Sep 22, 2017 | 8.690 | 8.905 | 8.603 | 8.844 | 8,710,253 | +0.15(+1.78%) |
Sep 21, 2017 | 8.664 | 8.711 | 8.466 | 8.690 | 8,836,372 | +0.00(+0.00%) |
Sep 20, 2017 | 8.191 | 8.690 | 8.165 | 8.690 | 11,405,388 | +0.64(+7.91%) |
Sep 19, 2017 | 7.898 | 8.156 | 7.872 | 8.053 | 8,070,041 | +0.19(+2.41%) |
Sep 18, 2017 | 7.786 | 7.871 | 7.735 | 7.864 | 4,110,983 | +0.09(+1.11%) |
Sep 15, 2017 | 7.889 | 7.898 | 7.692 | 7.778 | 5,162,265 | -0.07(-0.88%) |
Sep 14, 2017 | 7.812 | 7.937 | 7.730 | 7.846 | 8,902,626 | +0.14(+1.79%) |
Sep 13, 2017 | 7.443 | 7.760 | 7.443 | 7.709 | 10,294,472 | +0.29(+3.92%) |
Sep 12, 2017 | 7.144 | 7.426 | 7.135 | 7.418 | 4,512,900 | +0.27(+3.71%) |
Sep 11, 2017 | 6.981 | 7.230 | 6.969 | 7.153 | 3,528,166 | +0.21(+2.96%) |
Sep 08, 2017 | 7.135 | 7.170 | 6.930 | 6.947 | 4,490,029 | -0.24(-3.33%) |
Sep 07, 2017 | 7.161 | 7.212 | 7.041 | 7.187 | 4,331,112 | -0.02(-0.24%) |
Sep 06, 2017 | 7.144 | 7.264 | 7.093 | 7.204 | 5,016,886 | +0.11(+1.57%) |
Sep 05, 2017 | 7.041 | 7.178 | 6.990 | 7.093 | 8,135,199 | +0.23(+3.37%) |
Sep 01, 2017 | 6.708 | 6.785 | 6.678 | 6.862 | 4,160,625 | +0.17(+2.56%) |
Aug 31, 2017 | 6.460 | 6.716 | 6.391 | 6.691 | 5,923,476 | +0.31(+4.83%) |
Aug 30, 2017 | 6.383 | 6.430 | 6.314 | 6.383 | 3,647,857 | -0.03(-0.53%) |
Aug 29, 2017 | 6.254 | 6.468 | 6.229 | 6.417 | 3,256,308 | +0.10(+1.63%) |
Aug 28, 2017 | 6.383 | 6.383 | 6.237 | 6.314 | 3,170,061 | -0.05(-0.81%) |
Aug 25, 2017 | 6.365 | 6.395 | 6.301 | 6.365 | 2,677,134 | +0.02(+0.27%) |
Aug 24, 2017 | 6.365 | 6.425 | 6.293 | 6.348 | 3,136,229 | -0.05(-0.80%) |
Aug 23, 2017 | 6.280 | 6.477 | 6.254 | 6.400 | 2,364,158 | +0.10(+1.63%) |
Aug 22, 2017 | 6.340 | 6.366 | 6.280 | 6.297 | 2,398,274 | +0.00(+0.00%) |
Aug 21, 2017 | 6.365 | 6.417 | 6.254 | 6.297 | 2,821,385 | -0.12(-1.87%) |
Aug 18, 2017 | 6.425 | 6.519 | 6.318 | 6.417 | 5,116,976 | +0.04(+0.67%) |
Aug 17, 2017 | 6.383 | 6.571 | 6.361 | 6.374 | 3,316,549 | -0.07(-1.06%) |
Aug 16, 2017 | 6.571 | 6.652 | 6.420 | 6.442 | 3,642,102 | -0.09(-1.44%) |
Aug 15, 2017 | 6.571 | 6.639 | 6.468 | 6.537 | 4,788,154 | -0.08(-1.16%) |
Aug 14, 2017 | 6.827 | 6.887 | 6.596 | 6.614 | 4,984,055 | -0.24(-3.50%) |
Aug 11, 2017 | 6.819 | 6.922 | 6.768 | 6.853 | 3,666,363 | +0.03(+0.38%) |
Aug 10, 2017 | 7.067 | 7.127 | 6.810 | 6.827 | 5,849,445 | -0.19(-2.68%) |
Aug 09, 2017 | 7.127 | 7.272 | 7.003 | 7.016 | 5,928,304 | -0.10(-1.44%) |
Aug 08, 2017 | 7.016 | 7.183 | 7.016 | 7.118 | 5,225,329 | +0.07(+0.97%) |
Aug 07, 2017 | 7.058 | 7.062 | 6.875 | 7.050 | 3,752,268 | -0.07(-0.96%) |
Aug 04, 2017 | 6.930 | 7.272 | 6.845 | 7.118 | 7,211,303 | +0.22(+3.23%) |
Aug 03, 2017 | 7.016 | 7.140 | 6.870 | 6.896 | 7,128,732 | -0.10(-1.47%) |
Aug 02, 2017 | 6.879 | 7.135 | 6.768 | 6.999 | 9,215,757 | +0.08(+1.11%) |
Aug 01, 2017 | 7.178 | 6.922 | 6.922 | 9,266,896 | -0.27(-3.81%) | |
Jul 31, 2017 | 7.247 | 7.358 | 7.093 | 7.195 | 6,613,745 | -0.09(-1.17%) |
Jul 28, 2017 | 7.452 | 7.469 | 7.221 | 7.281 | 12,253,399 | -0.15(-2.07%) |
Jul 27, 2017 | 7.127 | 7.580 | 7.007 | 7.435 | 13,868,434 | +0.62(+9.03%) |
Jul 26, 2017 | 6.870 | 7.016 | 6.776 | 6.819 | 8,453,116 | +0.03(+0.38%) |
Jul 25, 2017 | 6.468 | 6.857 | 6.460 | 6.793 | 9,820,656 | +0.40(+6.29%) |
Jul 24, 2017 | 6.451 | 6.468 | 6.348 | 6.391 | 4,066,264 | +0.02(+0.27%) |
Jul 21, 2017 | 6.494 | 6.554 | 6.348 | 6.374 | 5,119,067 | -0.14(-2.10%) |
Jul 20, 2017 | 6.631 | 6.706 | 6.477 | 6.511 | 5,876,624 | -0.06(-0.91%) |
Jul 19, 2017 | 6.374 | 6.579 | 6.314 | 6.571 | 5,931,496 | +0.17(+2.67%) |
Jul 18, 2017 | 6.417 | 6.434 | 6.314 | 6.400 | 5,705,801 | +0.06(+0.94%) |
Jul 17, 2017 | 6.271 | 6.370 | 6.254 | 6.340 | 4,059,201 | +0.08(+1.23%) |
Jul 14, 2017 | 6.288 | 6.348 | 6.229 | 6.263 | 2,778,752 | +0.00(+0.00%) |
Jul 13, 2017 | 6.194 | 6.297 | 6.169 | 6.263 | 4,542,689 | +0.08(+1.24%) |
Jul 12, 2017 | 6.194 | 6.288 | 6.079 | 6.186 | 5,943,347 | +0.08(+1.26%) |
Jul 11, 2017 | 6.006 | 6.143 | 5.903 | 6.109 | 4,216,697 | +0.07(+1.13%) |
Jul 10, 2017 | 5.972 | 6.075 | 5.916 | 6.040 | 4,386,036 | +0.05(+0.86%) |
Jul 07, 2017 | 5.998 | 6.049 | 5.903 | 5.989 | 9,228,582 | -0.07(-1.13%) |
Jul 06, 2017 | 6.083 | 6.186 | 5.976 | 6.057 | 6,182,934 | +0.03(+0.57%) |
Jul 05, 2017 | 6.314 | 6.314 | 5.963 | 6.023 | 5,782,304 | -0.43(-6.63%) |
Jul 03, 2017 | 6.297 | 6.554 | 6.297 | 6.451 | 2,016,144 | +0.15(+2.31%) |
Jun 30, 2017 | 6.246 | 6.455 | 6.164 | 6.306 | 6,980,935 | +0.08(+1.24%) |
Jun 29, 2017 | 6.306 | 6.472 | 6.164 | 6.229 | 5,204,092 | -0.05(-0.82%) |
Jun 28, 2017 | 6.246 | 6.383 | 6.207 | 6.280 | 4,797,470 | +0.08(+1.24%) |
Jun 27, 2017 | 5.980 | 6.288 | 5.980 | 6.203 | 7,758,336 | +0.28(+4.77%) |
Jun 26, 2017 | 5.972 | 5.993 | 5.869 | 5.921 | 3,749,177 | +0.02(+0.29%) |
Jun 23, 2017 | 5.818 | 5.946 | 5.784 | 5.903 | 4,991,068 | +0.09(+1.47%) |
Jun 22, 2017 | 5.903 | 6.015 | 5.818 | 5.818 | 12,188,688 | -0.06(-1.02%) |
Jun 21, 2017 | 6.169 | 6.280 | 5.869 | 5.878 | 8,693,082 | -0.21(-3.51%) |
Jun 20, 2017 | 6.425 | 6.451 | 5.869 | 6.092 | 18,508,160 | -0.57(-8.60%) |
Jun 19, 2017 | 6.810 | 6.913 | 6.648 | 6.665 | 4,594,253 | -0.10(-1.52%) |
Jun 16, 2017 | 6.810 | 6.810 | 6.682 | 6.768 | 4,316,380 | +0.01(+0.13%) |
Jun 15, 2017 | 7.024 | 7.050 | 6.699 | 6.759 | 5,583,943 | -0.30(-4.24%) |
Jun 14, 2017 | 7.358 | 7.375 | 7.050 | 7.058 | 11,490,512 | -0.33(-4.40%) |
Jun 13, 2017 | 7.315 | 7.452 | 7.221 | 7.384 | 6,862,148 | +0.13(+1.77%) |
Jun 12, 2017 | 7.136 | 7.340 | 7.029 | 7.255 | 9,821,206 | +0.24(+3.39%) |
Jun 09, 2017 | 6.745 | 7.051 | 6.711 | 7.017 | 8,154,690 | +0.31(+4.70%) |
Jun 08, 2017 | 6.804 | 6.958 | 6.643 | 6.702 | 6,195,972 | -0.14(-2.11%) |
Jun 07, 2017 | 7.281 | 7.306 | 6.847 | 6.847 | 7,764,506 | -0.50(-6.83%) |
Jun 06, 2017 | 7.187 | 7.357 | 7.153 | 7.349 | 4,711,338 | +0.14(+1.89%) |
Jun 05, 2017 | 7.255 | 7.328 | 7.140 | 7.213 | 7,411,100 | -0.09(-1.17%) |
Jun 02, 2017 | 7.638 | 7.672 | 7.170 | 7.298 | 10,865,554 | -0.42(-5.40%) |
Jun 01, 2017 | 7.570 | 7.800 | 7.510 | 7.715 | 4,964,395 | +0.13(+1.68%) |
May 31, 2017 | 7.749 | 7.808 | 7.510 | 7.587 | 4,741,132 | -0.26(-3.36%) |
May 30, 2017 | 7.902 | 7.970 | 7.783 | 7.851 | 3,281,327 | -0.13(-1.60%) |
May 26, 2017 | 7.885 | 8.004 | 7.800 | 7.978 | 4,154,566 | +0.14(+1.85%) |
May 25, 2017 | 8.106 | 8.259 | 7.791 | 7.834 | 4,709,314 | -0.31(-3.76%) |
May 24, 2017 | 8.208 | 8.233 | 8.046 | 8.140 | 3,008,599 | -0.03(-0.42%) |
May 23, 2017 | 8.284 | 8.293 | 8.102 | 8.174 | 4,421,295 | -0.04(-0.52%) |
May 22, 2017 | 8.259 | 8.284 | 8.199 | 8.216 | 1,751,678 | -0.02(-0.21%) |
May 19, 2017 | 7.978 | 8.233 | 7.944 | 8.233 | 3,588,838 | +0.34(+4.31%) |
May 18, 2017 | 7.851 | 8.008 | 7.749 | 7.893 | 4,733,574 | -0.01(-0.11%) |
May 17, 2017 | 8.123 | 8.165 | 7.880 | 7.902 | 5,271,367 | -0.25(-3.03%) |
May 16, 2017 | 8.412 | 8.429 | 8.114 | 8.148 | 2,750,643 | -0.20(-2.44%) |
May 15, 2017 | 8.404 | 8.455 | 8.293 | 8.352 | 4,018,375 | +0.19(+2.29%) |
May 12, 2017 | 8.148 | 8.182 | 8.021 | 8.165 | 2,887,051 | +0.06(+0.73%) |
May 11, 2017 | 8.438 | 8.438 | 8.089 | 8.106 | 2,694,996 | -0.30(-3.54%) |
May 10, 2017 | 8.191 | 8.472 | 8.123 | 8.404 | 5,246,212 | +0.32(+4.00%) |
May 09, 2017 | 8.208 | 8.208 | 8.008 | 8.080 | 2,016,774 | -0.10(-1.25%) |
May 08, 2017 | 8.046 | 8.199 | 8.008 | 8.182 | 3,194,853 | +0.14(+1.69%) |
May 05, 2017 | 7.876 | 8.072 | 7.808 | 8.046 | 4,540,298 | +0.21(+2.71%) |
May 04, 2017 | 8.165 | 8.174 | 7.825 | 7.834 | 6,835,538 | -0.42(-5.05%) |
May 03, 2017 | 8.284 | 8.387 | 8.250 | 8.250 | 4,699,563 | -0.04(-0.51%) |
May 02, 2017 | 8.395 | 8.446 | 8.259 | 8.293 | 4,998,965 | -0.09(-1.12%) |
May 01, 2017 | 8.446 | 8.480 | 8.340 | 8.387 | 6,709,562 | -0.10(-1.20%) |
Apr 28, 2017 | 8.497 | 8.667 | 8.446 | 8.489 | 6,465,015 | +0.03(+0.30%) |
Apr 27, 2017 | 8.744 | 8.752 | 8.323 | 8.463 | 8,972,839 | -0.29(-3.30%) |
Apr 26, 2017 | 8.965 | 8.990 | 8.727 | 8.752 | 6,453,730 | -0.19(-2.09%) |
Apr 25, 2017 | 8.854 | 8.948 | 8.786 | 8.939 | 4,158,393 | +0.04(+0.48%) |
Apr 24, 2017 | 9.024 | 9.058 | 8.897 | 8.897 | 2,918,446 | -0.03(-0.29%) |
Apr 21, 2017 | 8.718 | 8.948 | 8.659 | 8.922 | 4,805,048 | +0.18(+2.04%) |
Apr 20, 2017 | 8.820 | 8.939 | 8.693 | 8.744 | 4,673,913 | -0.05(-0.58%) |
Apr 19, 2017 | 9.101 | 9.101 | 8.778 | 8.795 | 4,353,259 | -0.33(-3.63%) |
Apr 18, 2017 | 9.203 | 9.314 | 9.097 | 9.126 | 3,956,671 | -0.14(-1.47%) |
Apr 17, 2017 | 9.152 | 9.305 | 9.101 | 9.263 | 4,276,489 | +0.16(+1.78%) |
Apr 13, 2017 | 9.314 | 9.322 | 9.050 | 9.101 | 3,845,614 | -0.16(-1.74%) |
Apr 12, 2017 | 9.399 | 9.424 | 9.079 | 9.263 | 7,790,555 | -0.12(-1.27%) |
Apr 11, 2017 | 9.594 | 9.603 | 9.271 | 9.382 | 5,694,656 | -0.20(-2.04%) |
Apr 10, 2017 | 9.390 | 9.586 | 9.382 | 9.577 | 5,469,991 | +0.26(+2.74%) |
Apr 07, 2017 | 9.645 | 9.696 | 9.314 | 9.322 | 7,505,560 | -0.27(-2.84%) |
Apr 06, 2017 | 9.645 | 9.679 | 9.522 | 9.594 | 6,236,058 | +0.03(+0.27%) |
Apr 05, 2017 | 9.611 | 9.739 | 9.484 | 9.569 | 9,370,296 | +0.14(+1.53%) |
Apr 04, 2017 | 9.475 | 9.509 | 9.288 | 9.424 | 6,006,092 | -0.08(-0.81%) |