Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.853 | 4.896 | 4.810 | 4.853 | 9,786,527 | +0.04(+0.77%) |
May 30, 2018 | 4.890 | 4.915 | 4.766 | 4.816 | 27,755,644 | -0.02(-0.51%) |
May 29, 2018 | 4.939 | 4.983 | 4.813 | 4.841 | 21,998,558 | -0.29(-5.66%) |
May 25, 2018 | 5.131 | 5.131 | 5.131 | 0 | -0.13(-2.47%) | |
May 24, 2018 | 5.236 | 5.267 | 5.150 | 5.261 | 15,592,816 | -0.04(-0.82%) |
May 23, 2018 | 5.323 | 5.360 | 5.239 | 5.304 | 20,439,498 | -0.09(-1.61%) |
May 22, 2018 | 5.280 | 5.453 | 5.252 | 5.391 | 25,253,046 | +0.21(+4.06%) |
May 21, 2018 | 5.286 | 5.286 | 5.137 | 5.181 | 17,135,384 | -0.01(-0.12%) |
May 18, 2018 | 5.076 | 5.199 | 5.032 | 5.187 | 41,107,176 | -0.04(-0.71%) |
May 17, 2018 | 5.397 | 5.397 | 5.214 | 5.224 | 21,184,942 | -0.27(-4.84%) |
May 16, 2018 | 5.453 | 5.508 | 5.409 | 5.490 | 13,175,259 | +0.06(+1.14%) |
May 15, 2018 | 5.310 | 5.480 | 5.286 | 5.428 | 20,964,100 | -0.09(-1.68%) |
May 14, 2018 | 5.650 | 5.731 | 5.428 | 5.521 | 18,313,896 | -0.11(-1.98%) |
May 11, 2018 | 5.774 | 5.802 | 5.595 | 5.632 | 12,463,066 | -0.19(-3.19%) |
May 10, 2018 | 5.725 | 5.854 | 5.706 | 5.817 | 12,883,700 | +0.20(+3.52%) |
May 09, 2018 | 5.570 | 5.638 | 5.548 | 5.620 | 9,891,619 | +0.02(+0.33%) |
May 08, 2018 | 5.632 | 5.650 | 5.514 | 5.601 | 14,049,669 | -0.09(-1.52%) |
May 07, 2018 | 5.700 | 5.756 | 5.660 | 5.688 | 10,971,457 | -0.08(-1.39%) |
May 04, 2018 | 5.694 | 5.836 | 5.675 | 5.768 | 10,331,358 | +0.03(+0.54%) |
May 03, 2018 | 5.842 | 5.873 | 5.681 | 5.737 | 18,543,748 | -0.10(-1.75%) |
May 02, 2018 | 5.981 | 5.987 | 5.820 | 5.839 | 11,224,733 | -0.15(-2.48%) |
May 01, 2018 | 6.043 | 6.043 | 5.925 | 5.987 | 5,987,038 | -0.07(-1.12%) |
Apr 30, 2018 | 6.210 | 6.222 | 6.043 | 6.055 | 10,047,940 | -0.17(-2.78%) |
Apr 27, 2018 | 6.265 | 6.302 | 6.166 | 6.228 | 11,683,719 | +0.07(+1.20%) |
Apr 26, 2018 | 6.148 | 6.185 | 6.015 | 6.154 | 14,501,983 | +0.04(+0.61%) |
Apr 25, 2018 | 5.987 | 6.154 | 5.963 | 6.117 | 13,879,816 | +0.04(+0.61%) |
Apr 24, 2018 | 6.129 | 6.179 | 6.037 | 6.080 | 9,938,143 | +0.01(+0.10%) |
Apr 23, 2018 | 6.092 | 6.126 | 6.037 | 6.074 | 8,161,211 | -0.11(-1.70%) |
Apr 20, 2018 | 6.253 | 6.253 | 6.160 | 6.179 | 8,085,066 | -0.13(-2.06%) |
Apr 19, 2018 | 6.253 | 6.315 | 6.203 | 6.309 | 14,648,869 | -0.05(-0.78%) |
Apr 18, 2018 | 6.203 | 6.376 | 6.166 | 6.358 | 18,989,286 | +0.27(+4.36%) |
Apr 17, 2018 | 6.030 | 6.114 | 5.978 | 6.092 | 20,463,320 | +0.11(+1.75%) |
Apr 16, 2018 | 6.142 | 6.148 | 5.944 | 5.987 | 10,870,025 | -0.11(-1.82%) |
Apr 13, 2018 | 6.222 | 6.222 | 6.092 | 6.098 | 24,188,406 | -0.19(-3.05%) |
Apr 12, 2018 | 6.352 | 6.364 | 6.259 | 6.290 | 26,378,076 | -0.14(-2.21%) |
Apr 11, 2018 | 6.228 | 6.444 | 6.216 | 6.432 | 16,250,990 | +0.19(+2.97%) |
Apr 10, 2018 | 6.166 | 6.253 | 6.111 | 6.247 | 18,266,850 | +0.09(+1.40%) |
Apr 09, 2018 | 6.444 | 6.463 | 6.148 | 6.160 | 17,095,950 | -0.31(-4.78%) |
Apr 06, 2018 | 6.550 | 6.593 | 6.395 | 6.469 | 10,486,129 | -0.11(-1.64%) |
Apr 05, 2018 | 6.719 | 6.725 | 6.512 | 6.577 | 20,123,842 | -0.01(-0.09%) |
Apr 04, 2018 | 6.472 | 6.599 | 6.401 | 6.583 | 11,432,074 | -0.03(-0.47%) |
Apr 03, 2018 | 6.707 | 6.738 | 6.568 | 6.614 | 16,425,237 | +0.01(+0.19%) |
Apr 02, 2018 | 6.701 | 6.707 | 6.558 | 6.602 | 10,678,006 | -0.73(-10.02%) |
Mar 29, 2018 | 7.337 | 7.337 | 7.337 | 0 | +0.25(+3.48%) | |
Mar 28, 2018 | 7.009 | 7.133 | 6.954 | 7.090 | 12,185,972 | +0.06(+0.88%) |
Mar 27, 2018 | 7.176 | 7.198 | 7.015 | 7.028 | 6,804,464 | -0.14(-1.98%) |
Mar 26, 2018 | 7.256 | 7.275 | 7.099 | 7.170 | 14,620,313 | +0.03(+0.43%) |
Mar 23, 2018 | 7.102 | 7.244 | 7.065 | 7.139 | 22,159,838 | +0.07(+1.05%) |
Mar 22, 2018 | 7.090 | 7.179 | 7.031 | 7.065 | 13,970,292 | -0.10(-1.46%) |
Mar 21, 2018 | 7.083 | 7.188 | 7.056 | 7.170 | 19,539,910 | +0.15(+2.20%) |
Mar 20, 2018 | 7.077 | 7.102 | 6.985 | 7.015 | 9,493,947 | -0.07(-0.96%) |
Mar 19, 2018 | 7.090 | 7.170 | 7.053 | 7.083 | 12,130,991 | -0.07(-1.04%) |
Mar 16, 2018 | 7.127 | 7.235 | 7.111 | 7.158 | 15,579,951 | +0.03(+0.43%) |
Mar 15, 2018 | 7.238 | 7.244 | 7.083 | 7.127 | 10,719,481 | -0.19(-2.62%) |
Mar 14, 2018 | 7.374 | 7.380 | 7.207 | 7.318 | 8,706,687 | -0.02(-0.25%) |
Mar 13, 2018 | 7.460 | 7.472 | 7.300 | 7.337 | 7,653,850 | -0.09(-1.25%) |
Mar 12, 2018 | 7.398 | 7.445 | 7.371 | 7.429 | 17,967,286 | +0.06(+0.75%) |
Mar 09, 2018 | 7.386 | 7.398 | 7.312 | 7.374 | 17,902,236 | +0.16(+2.23%) |
Mar 08, 2018 | 7.367 | 7.377 | 7.164 | 7.213 | 12,613,768 | -0.14(-1.93%) |
Mar 07, 2018 | 7.296 | 7.355 | 13,280,761 | -0.20(-2.70%) | ||
Mar 06, 2018 | 7.590 | 7.664 | 7.531 | 7.559 | 12,161,085 | +0.07(+0.99%) |
Mar 05, 2018 | 7.337 | 7.506 | 7.312 | 7.485 | 11,784,987 | +0.09(+1.25%) |
Mar 02, 2018 | 7.300 | 7.398 | 7.207 | 7.392 | 11,033,533 | +0.04(+0.55%) |
Mar 01, 2018 | 7.444 | 7.481 | 7.265 | 7.352 | 13,913,596 | -0.02(-0.25%) |
Feb 28, 2018 | 7.555 | 7.561 | 7.370 | 7.370 | 16,455,889 | -0.17(-2.29%) |
Feb 27, 2018 | 7.691 | 7.691 | 7.540 | 7.543 | 7,907,765 | -0.16(-2.08%) |
Feb 26, 2018 | 7.697 | 7.725 | 7.614 | 7.703 | 9,987,986 | +0.06(+0.73%) |
Feb 23, 2018 | 7.611 | 7.654 | 7.494 | 7.648 | 8,689,790 | +0.07(+0.98%) |
Feb 22, 2018 | 7.521 | 7.574 | 8,742,231 | +0.07(+0.90%) | ||
Feb 21, 2018 | 7.537 | 7.710 | 7.487 | 7.506 | 20,966,084 | +0.04(+0.58%) |
Feb 20, 2018 | 7.253 | 7.518 | 7.247 | 7.463 | 13,935,828 | +0.13(+1.77%) |
Feb 16, 2018 | 7.333 | 7.333 | 7.333 | 0 | -0.03(-0.42%) | |
Feb 15, 2018 | 7.450 | 7.339 | 7.364 | 10,058,803 | +0.04(+0.59%) | |
Feb 14, 2018 | 7.031 | 7.370 | 7.031 | 7.321 | 25,073,282 | +0.20(+2.86%) |
Feb 13, 2018 | 7.037 | 7.154 | 7.015 | 7.117 | 6,968,232 | +0.04(+0.52%) |
Feb 12, 2018 | 7.068 | 7.126 | 6.978 | 7.080 | 12,806,988 | +0.09(+1.24%) |
Feb 09, 2018 | 7.062 | 7.086 | 6.796 | 6.994 | 19,207,512 | +0.10(+1.52%) |
Feb 08, 2018 | 7.302 | 7.302 | 6.889 | 6.889 | 18,737,378 | -0.22(-3.04%) |
Feb 07, 2018 | 7.345 | 7.376 | 7.105 | 7.105 | 16,968,040 | -0.25(-3.36%) |
Feb 06, 2018 | 7.018 | 7.389 | 7.000 | 7.352 | 26,967,416 | +0.19(+2.67%) |
Feb 05, 2018 | 7.358 | 7.469 | 7.049 | 7.160 | 20,701,308 | -0.15(-2.11%) |
Feb 02, 2018 | 7.463 | 7.518 | 7.296 | 7.315 | 25,421,964 | -0.34(-4.47%) |
Feb 01, 2018 | 7.706 | 7.715 | 7.626 | 7.657 | 19,019,702 | -0.18(-2.28%) |
Jan 31, 2018 | 8.132 | 8.132 | 7.799 | 7.836 | 21,776,682 | +0.04(+0.47%) |
Jan 30, 2018 | 7.669 | 7.811 | 7.651 | 7.799 | 17,913,074 | +0.09(+1.20%) |
Jan 29, 2018 | 7.860 | 7.888 | 7.700 | 7.706 | 20,798,318 | -0.36(-4.51%) |
Jan 26, 2018 | 7.842 | 8.076 | 7.842 | 8.070 | 24,011,280 | +0.12(+1.55%) |
Jan 25, 2018 | 7.774 | 8.070 | 7.737 | 7.947 | 32,399,476 | +0.15(+1.98%) |
Jan 24, 2018 | 7.441 | 7.854 | 7.398 | 7.792 | 30,675,224 | +0.60(+8.41%) |
Jan 23, 2018 | 7.206 | 7.297 | 7.138 | 7.188 | 14,993,411 | -0.04(-0.60%) |
Jan 22, 2018 | 7.175 | 7.249 | 7.132 | 7.231 | 14,396,168 | +0.09(+1.21%) |
Jan 19, 2018 | 7.095 | 7.151 | 7.021 | 7.145 | 9,599,283 | +0.10(+1.49%) |
Jan 18, 2018 | 7.089 | 7.120 | 6.996 | 7.040 | 10,117,240 | +0.02(+0.26%) |
Jan 17, 2018 | 6.836 | 7.046 | 6.830 | 7.021 | 9,785,715 | +0.17(+2.52%) |
Jan 16, 2018 | 6.836 | 6.885 | 6.818 | 6.848 | 8,350,051 | +0.06(+0.91%) |
Jan 12, 2018 | 6.787 | 6.787 | 6.787 | 0 | +0.01(+0.09%) | |
Jan 11, 2018 | 6.645 | 6.790 | 6.623 | 6.781 | 10,381,991 | +0.16(+2.42%) |
Jan 10, 2018 | 6.595 | 6.639 | 6.558 | 6.620 | 10,546,118 | +0.01(+0.19%) |
Jan 09, 2018 | 6.651 | 6.691 | 6.611 | 6.608 | 9,892,871 | -0.11(-1.65%) |
Jan 08, 2018 | 6.737 | 6.781 | 6.688 | 6.719 | 12,187,633 | -0.05(-0.73%) |
Jan 05, 2018 | 6.651 | 6.781 | 6.614 | 6.768 | 8,872,404 | +0.08(+1.20%) |
Jan 04, 2018 | 6.694 | 6.768 | 6.676 | 6.688 | 9,922,569 | +0.05(+0.74%) |
Jan 03, 2018 | 6.528 | 6.645 | 6.521 | 6.639 | 12,346,172 | +0.09(+1.38%) |
Jan 02, 2018 | 6.475 | 6.552 | 6.459 | 6.549 | 12,568,711 | +0.23(+3.71%) |
Dec 29, 2017 | 6.314 | 6.314 | 6.314 | 0 | +0.04(+0.59%) | |
Dec 28, 2017 | 6.253 | 6.290 | 6.228 | 6.277 | 6,044,420 | +0.09(+1.50%) |
Dec 27, 2017 | 6.246 | 6.253 | 6.172 | 6.185 | 5,523,191 | -0.01(-0.20%) |
Dec 26, 2017 | 6.203 | 6.209 | 6.148 | 6.197 | 4,868,522 | +0.08(+1.39%) |
Dec 22, 2017 | 6.082 | 6.125 | 6.064 | 6.112 | 12,469,334 | -0.02(-0.29%) |
Dec 21, 2017 | 5.992 | 6.203 | 5.980 | 6.130 | 14,899,375 | +0.14(+2.31%) |
Dec 20, 2017 | 5.992 | 6.049 | 5.968 | 5.992 | 11,613,938 | +0.03(+0.50%) |
Dec 19, 2017 | 5.932 | 5.974 | 5.866 | 5.962 | 10,730,672 | -0.02(-0.40%) |
Dec 18, 2017 | 5.980 | 6.070 | 5.968 | 5.986 | 10,355,960 | +0.11(+1.84%) |
Dec 15, 2017 | 5.950 | 5.950 | 5.869 | 5.878 | 12,639,581 | +0.01(+0.20%) |
Dec 14, 2017 | 5.848 | 5.926 | 5.824 | 5.866 | 11,227,124 | -0.06(-1.01%) |
Dec 13, 2017 | 6.166 | 6.212 | 5.890 | 5.926 | 16,767,945 | -0.25(-4.09%) |
Dec 12, 2017 | 6.178 | 6.209 | 5.850 | 6.178 | 21,790,740 | +0.17(+2.80%) |
Dec 11, 2017 | 5.992 | 6.076 | 5.968 | 6.010 | 10,804,157 | +0.01(+0.20%) |
Dec 08, 2017 | 6.094 | 6.106 | 5.986 | 5.998 | 10,984,405 | -0.01(-0.20%) |
Dec 07, 2017 | 5.812 | 6.019 | 5.782 | 6.010 | 16,775,615 | -0.10(-1.67%) |
Dec 06, 2017 | 6.052 | 6.148 | 5.950 | 6.112 | 11,799,050 | +0.05(+0.79%) |
Dec 05, 2017 | 6.197 | 6.209 | 6.031 | 6.064 | 10,715,926 | -0.02(-0.39%) |
Dec 04, 2017 | 6.112 | 6.185 | 6.034 | 6.088 | 11,132,105 | +0.12(+1.97%) |
Dec 01, 2017 | 5.959 | 6.013 | 5.905 | 5.971 | 14,302,345 | +0.09(+1.53%) |
Nov 30, 2017 | 6.019 | 6.058 | 5.881 | 5.881 | 19,903,176 | -0.17(-2.88%) |
Nov 29, 2017 | 6.181 | 6.181 | 6.046 | 6.055 | 12,400,840 | -0.17(-2.80%) |
Nov 28, 2017 | 6.271 | 6.325 | 6.160 | 6.229 | 13,412,557 | +0.07(+1.17%) |
Nov 27, 2017 | 6.133 | 6.223 | 6.097 | 6.157 | 10,923,790 | -0.08(-1.35%) |
Nov 24, 2017 | 6.223 | 6.247 | 6.208 | 6.241 | 7,142,807 | -0.06(-0.95%) |
Nov 22, 2017 | 6.271 | 6.313 | 6.232 | 6.301 | 11,536,041 | +0.00(+0.00%) |
Nov 21, 2017 | 6.265 | 6.409 | 6.247 | 6.301 | 17,959,990 | +0.04(+0.67%) |
Nov 20, 2017 | 6.151 | 6.265 | 6.097 | 6.259 | 11,619,912 | +0.07(+1.07%) |
Nov 17, 2017 | 6.055 | 6.217 | 6.043 | 6.193 | 20,121,264 | +0.15(+2.49%) |
Nov 16, 2017 | 5.983 | 6.079 | 5.947 | 6.043 | 13,562,354 | +0.14(+2.44%) |
Nov 15, 2017 | 5.766 | 5.911 | 5.760 | 5.899 | 11,840,720 | +0.05(+0.92%) |
Nov 14, 2017 | 5.959 | 5.995 | 5.806 | 5.845 | 14,191,488 | -0.14(-2.31%) |
Nov 13, 2017 | 5.971 | 6.031 | 5.899 | 5.983 | 13,905,882 | -0.02(-0.30%) |
Nov 10, 2017 | 5.965 | 6.037 | 5.953 | 6.001 | 16,470,634 | -0.06(-0.99%) |
Nov 09, 2017 | 6.115 | 6.229 | 6.019 | 6.061 | 22,622,672 | -0.19(-2.98%) |
Nov 08, 2017 | 6.067 | 6.271 | 6.019 | 6.247 | 24,187,692 | +0.21(+3.48%) |
Nov 07, 2017 | 6.133 | 6.151 | 5.929 | 6.037 | 14,099,316 | -0.16(-2.52%) |
Nov 06, 2017 | 6.187 | 6.217 | 6.121 | 6.193 | 11,017,713 | +0.06(+0.98%) |
Nov 03, 2017 | 6.187 | 6.208 | 6.013 | 6.133 | 23,956,376 | -0.04(-0.68%) |
Nov 02, 2017 | 6.109 | 6.199 | 6.061 | 6.175 | 16,700,291 | +0.00(+0.06%) |
Nov 01, 2017 | 6.279 | 6.321 | 6.147 | 6.171 | 14,093,723 | -0.17(-2.74%) |
Oct 31, 2017 | 6.345 | 6.412 | 6.225 | 6.345 | 26,631,638 | -0.07(-1.03%) |
Oct 30, 2017 | 6.490 | 6.547 | 6.351 | 6.412 | 11,109,942 | -0.20(-3.00%) |
Oct 27, 2017 | 6.568 | 6.628 | 6.472 | 6.610 | 11,855,837 | +0.10(+1.57%) |
Oct 26, 2017 | 6.760 | 6.760 | 6.496 | 6.508 | 9,829,641 | -0.20(-3.04%) |
Oct 25, 2017 | 6.676 | 6.721 | 6.514 | 6.712 | 12,869,800 | +0.07(+1.08%) |
Oct 24, 2017 | 6.592 | 6.658 | 6.526 | 6.640 | 10,691,817 | +0.06(+0.91%) |
Oct 23, 2017 | 6.688 | 6.754 | 6.571 | 6.580 | 11,128,336 | -0.14(-2.14%) |
Oct 20, 2017 | 6.838 | 6.838 | 6.724 | 6.724 | 8,211,180 | -0.07(-1.06%) |
Oct 19, 2017 | 6.778 | 6.805 | 6.712 | 6.796 | 7,785,976 | -0.04(-0.53%) |
Oct 18, 2017 | 6.874 | 6.892 | 6.790 | 6.832 | 11,438,438 | -0.07(-0.96%) |
Oct 17, 2017 | 6.898 | 6.910 | 6.796 | 6.898 | 9,116,881 | -0.01(-0.09%) |
Oct 16, 2017 | 6.940 | 6.952 | 6.865 | 6.904 | 17,514,804 | -0.04(-0.61%) |
Oct 13, 2017 | 7.012 | 7.012 | 6.883 | 6.946 | 18,825,472 | +0.04(+0.61%) |
Oct 12, 2017 | 6.970 | 7.000 | 6.883 | 6.904 | 17,755,044 | -0.07(-1.03%) |
Oct 11, 2017 | 7.024 | 7.036 | 6.892 | 6.976 | 14,730,438 | +0.01(+0.09%) |
Oct 10, 2017 | 6.946 | 7.024 | 6.898 | 6.970 | 20,034,914 | +0.18(+2.65%) |
Oct 09, 2017 | 6.808 | 6.832 | 6.718 | 6.790 | 15,292,197 | -0.07(-1.05%) |
Oct 06, 2017 | 6.874 | 6.907 | 6.808 | 6.862 | 12,864,470 | -0.11(-1.55%) |
Oct 05, 2017 | 7.108 | 7.120 | 6.952 | 6.970 | 22,920,556 | -0.04(-0.60%) |
Oct 04, 2017 | 7.018 | 7.060 | 6.970 | 7.012 | 14,797,367 | +0.01(+0.17%) |
Oct 03, 2017 | 6.652 | 7.006 | 6.628 | 7.000 | 20,778,580 | +0.27(+4.07%) |
Oct 02, 2017 | 6.600 | 6.732 | 6.582 | 6.726 | 13,221,331 | +0.08(+1.26%) |
Sep 29, 2017 | 6.618 | 6.660 | 6.576 | 6.642 | 10,673,335 | +0.12(+1.84%) |
Sep 28, 2017 | 6.552 | 6.579 | 6.456 | 6.522 | 15,368,341 | -0.04(-0.64%) |
Sep 27, 2017 | 6.642 | 6.696 | 6.510 | 6.564 | 15,720,519 | -0.11(-1.71%) |
Sep 26, 2017 | 6.714 | 6.792 | 6.678 | 6.678 | 12,727,569 | -0.01(-0.18%) |
Sep 25, 2017 | 6.870 | 6.870 | 6.672 | 6.690 | 17,318,938 | -0.21(-3.04%) |
Sep 22, 2017 | 6.858 | 6.966 | 6.840 | 6.900 | 10,039,975 | +0.04(+0.52%) |
Sep 21, 2017 | 6.930 | 6.975 | 6.828 | 6.864 | 13,189,250 | -0.03(-0.44%) |
Sep 20, 2017 | 6.978 | 6.984 | 6.765 | 6.894 | 16,353,617 | -0.02(-0.26%) |
Sep 19, 2017 | 6.924 | 6.942 | 6.834 | 6.912 | 17,166,942 | -0.02(-0.35%) |
Sep 18, 2017 | 6.900 | 6.990 | 6.853 | 6.936 | 17,266,800 | +0.04(+0.61%) |
Sep 15, 2017 | 6.744 | 6.900 | 6.720 | 6.894 | 15,249,703 | +0.16(+2.32%) |
Sep 14, 2017 | 6.726 | 6.804 | 6.678 | 6.738 | 20,240,262 | -0.05(-0.80%) |
Sep 13, 2017 | 6.744 | 6.834 | 6.738 | 6.792 | 31,633,172 | +0.02(+0.35%) |
Sep 12, 2017 | 6.756 | 6.882 | 6.747 | 6.768 | 15,099,871 | -0.06(-0.88%) |
Sep 11, 2017 | 6.690 | 6.870 | 6.684 | 6.828 | 14,228,696 | +0.23(+3.55%) |
Sep 08, 2017 | 6.624 | 6.663 | 6.558 | 6.594 | 15,438,101 | -0.04(-0.63%) |
Sep 07, 2017 | 6.636 | 6.696 | 6.549 | 6.636 | 15,564,482 | +0.01(+0.18%) |
Sep 06, 2017 | 6.588 | 6.648 | 6.561 | 6.624 | 21,334,558 | +0.14(+2.09%) |
Sep 05, 2017 | 6.591 | 6.621 | 6.381 | 6.489 | 26,270,290 | -0.04(-0.64%) |
Sep 01, 2017 | 6.501 | 6.615 | 6.465 | 6.531 | 11,815,545 | +0.15(+2.35%) |
Aug 31, 2017 | 6.411 | 6.429 | 6.324 | 6.381 | 21,091,256 | +0.02(+0.28%) |
Aug 30, 2017 | 6.387 | 6.399 | 6.321 | 6.363 | 8,737,926 | -0.04(-0.66%) |
Aug 29, 2017 | 6.249 | 6.432 | 6.243 | 6.405 | 23,747,978 | +0.09(+1.42%) |
Aug 28, 2017 | 6.417 | 6.429 | 6.294 | 6.315 | 14,948,222 | -0.11(-1.68%) |
Aug 25, 2017 | 6.471 | 6.471 | 6.393 | 6.423 | 11,311,655 | -0.02(-0.37%) |
Aug 24, 2017 | 6.441 | 6.498 | 6.414 | 6.447 | 13,805,418 | +0.01(+0.19%) |
Aug 23, 2017 | 6.351 | 6.447 | 6.327 | 6.435 | 9,726,968 | +0.11(+1.71%) |
Aug 22, 2017 | 6.297 | 6.393 | 6.279 | 6.327 | 18,673,800 | +0.14(+2.23%) |
Aug 21, 2017 | 6.267 | 6.291 | 6.156 | 6.189 | 12,892,411 | -0.04(-0.67%) |
Aug 18, 2017 | 6.093 | 6.237 | 6.039 | 6.231 | 15,500,835 | +0.21(+3.49%) |
Aug 17, 2017 | 6.099 | 6.123 | 6.015 | 6.021 | 14,497,305 | -0.13(-2.14%) |
Aug 16, 2017 | 6.141 | 6.189 | 6.045 | 6.153 | 23,369,200 | +0.04(+0.59%) |
Aug 15, 2017 | 6.045 | 6.138 | 6.039 | 6.117 | 10,685,315 | +0.08(+1.29%) |
Aug 14, 2017 | 5.949 | 6.114 | 5.943 | 6.039 | 14,448,570 | +0.05(+0.80%) |
Aug 11, 2017 | 5.907 | 6.012 | 5.865 | 5.991 | 15,445,753 | +0.08(+1.42%) |
Aug 10, 2017 | 5.985 | 5.997 | 5.889 | 5.907 | 16,902,750 | -0.11(-1.89%) |
Aug 09, 2017 | 5.961 | 6.027 | 5.955 | 6.021 | 12,532,464 | -0.07(-1.08%) |
Aug 08, 2017 | 5.997 | 6.159 | 5.996 | 6.087 | 16,274,077 | +0.08(+1.30%) |
Aug 07, 2017 | 5.931 | 6.033 | 5.913 | 6.009 | 14,469,574 | +0.07(+1.21%) |
Aug 04, 2017 | 5.931 | 5.964 | 5.901 | 5.937 | 13,665,789 | +0.00(+0.00%) |
Aug 03, 2017 | 5.949 | 5.964 | 5.907 | 5.937 | 14,402,224 | -0.01(-0.20%) |
Aug 02, 2017 | 5.823 | 5.979 | 5.805 | 5.949 | 25,830,928 | +0.09(+1.60%) |
Aug 01, 2017 | 5.795 | 5.891 | 5.771 | 5.855 | 15,952,909 | +0.09(+1.56%) |
Jul 31, 2017 | 5.706 | 5.792 | 5.658 | 5.765 | 17,423,706 | +0.10(+1.69%) |
Jul 28, 2017 | 5.622 | 5.670 | 5.592 | 5.670 | 11,494,418 | +0.03(+0.53%) |
Jul 27, 2017 | 5.640 | 5.670 | 5.586 | 5.640 | 16,283,371 | -0.01(-0.21%) |
Jul 26, 2017 | 5.658 | 5.682 | 5.598 | 5.652 | 22,821,466 | -0.01(-0.21%) |
Jul 25, 2017 | 5.670 | 5.712 | 5.628 | 5.664 | 18,676,670 | +0.05(+0.96%) |
Jul 24, 2017 | 5.604 | 5.628 | 5.559 | 5.610 | 10,171,339 | +0.03(+0.54%) |
Jul 21, 2017 | 5.640 | 5.658 | 5.550 | 5.580 | 13,095,648 | -0.05(-0.85%) |
Jul 20, 2017 | 5.676 | 5.694 | 5.616 | 5.628 | 13,488,699 | +0.02(+0.43%) |
Jul 19, 2017 | 5.652 | 5.694 | 5.568 | 5.604 | 16,760,028 | -0.03(-0.53%) |
Jul 18, 2017 | 5.538 | 5.652 | 5.526 | 5.634 | 12,187,898 | +0.08(+1.51%) |
Jul 17, 2017 | 5.562 | 5.568 | 5.508 | 5.550 | 13,113,301 | -0.02(-0.43%) |
Jul 14, 2017 | 5.574 | 5.628 | 5.559 | 5.574 | 12,085,894 | +0.04(+0.76%) |
Jul 13, 2017 | 5.532 | 5.574 | 5.490 | 5.532 | 18,877,748 | +0.04(+0.76%) |
Jul 12, 2017 | 5.382 | 5.508 | 5.346 | 5.490 | 31,410,610 | +0.21(+3.97%) |
Jul 11, 2017 | 5.190 | 5.304 | 5.172 | 5.280 | 14,415,033 | +0.10(+1.85%) |
Jul 10, 2017 | 5.136 | 5.211 | 5.130 | 5.184 | 14,951,814 | +0.09(+1.76%) |
Jul 07, 2017 | 5.130 | 5.142 | 5.001 | 5.094 | 19,273,598 | +0.02(+0.35%) |
Jul 06, 2017 | 5.130 | 5.136 | 5.052 | 5.076 | 24,049,758 | -0.07(-1.28%) |
Jul 05, 2017 | 5.112 | 5.166 | 4.998 | 5.142 | 13,905,500 | +0.02(+0.47%) |
Jul 03, 2017 | 5.142 | 5.166 | 5.070 | 5.118 | 6,183,137 | +0.06(+1.25%) |
Jun 30, 2017 | 5.013 | 5.091 | 5.001 | 5.055 | 15,916,729 | +0.08(+1.55%) |
Jun 29, 2017 | 5.013 | 5.031 | 4.882 | 4.978 | 16,082,698 | -0.01(-0.24%) |
Jun 28, 2017 | 4.948 | 5.001 | 4.856 | 4.990 | 16,116,350 | +0.08(+1.70%) |
Jun 27, 2017 | 4.882 | 4.984 | 4.865 | 4.906 | 19,435,766 | -0.07(-1.43%) |
Jun 26, 2017 | 4.805 | 4.993 | 4.787 | 4.978 | 17,406,846 | +0.26(+5.42%) |
Jun 23, 2017 | 4.746 | 4.769 | 4.698 | 4.722 | 7,778,941 | -0.04(-0.75%) |
Jun 22, 2017 | 4.710 | 4.784 | 4.659 | 4.758 | 11,413,608 | +0.06(+1.27%) |
Jun 21, 2017 | 4.746 | 4.799 | 4.668 | 4.698 | 16,391,243 | -0.04(-0.75%) |
Jun 20, 2017 | 4.871 | 4.888 | 4.731 | 4.734 | 21,172,644 | -0.18(-3.63%) |
Jun 19, 2017 | 4.853 | 4.972 | 4.853 | 4.912 | 12,223,955 | +0.01(+0.12%) |
Jun 16, 2017 | 4.871 | 4.912 | 4.832 | 4.906 | 15,241,612 | +0.05(+1.10%) |
Jun 15, 2017 | 4.829 | 4.871 | 4.740 | 4.853 | 17,665,956 | -0.07(-1.45%) |
Jun 14, 2017 | 4.912 | 4.978 | 4.871 | 4.924 | 22,478,966 | +0.20(+4.15%) |
Jun 13, 2017 | 4.764 | 4.769 | 4.698 | 4.728 | 17,556,280 | -0.02(-0.38%) |
Jun 12, 2017 | 4.835 | 4.853 | 4.657 | 4.746 | 20,903,776 | -0.13(-2.68%) |
Jun 09, 2017 | 4.978 | 4.990 | 4.853 | 4.877 | 16,449,136 | -0.11(-2.26%) |
Jun 08, 2017 | 4.966 | 5.007 | 4.906 | 4.990 | 18,075,574 | -0.07(-1.41%) |
Jun 07, 2017 | 5.043 | 5.067 | 4.984 | 5.061 | 19,309,614 | +0.10(+1.92%) |
Jun 06, 2017 | 4.906 | 5.013 | 4.888 | 4.966 | 16,545,148 | +0.08(+1.58%) |
Jun 05, 2017 | 4.894 | 4.966 | 4.847 | 4.888 | 16,567,514 | -0.03(-0.60%) |
Jun 02, 2017 | 5.073 | 5.085 | 4.900 | 4.918 | 22,556,766 | -0.10(-2.06%) |