Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.853 | 4.896 | 4.810 | 4.853 | 9,786,176 | +0.04(+0.77%) |
May 30, 2018 | 4.890 | 4.915 | 4.767 | 4.816 | 27,754,650 | -0.02(-0.51%) |
May 29, 2018 | 4.940 | 4.983 | 4.813 | 4.841 | 21,997,768 | -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 | 15,592,257 | -0.04(-0.82%) |
May 23, 2018 | 5.323 | 5.360 | 5.240 | 5.304 | 20,438,766 | -0.09(-1.61%) |
May 22, 2018 | 5.280 | 5.453 | 5.252 | 5.391 | 25,252,142 | +0.21(+4.06%) |
May 21, 2018 | 5.286 | 5.286 | 5.138 | 5.181 | 17,134,770 | -0.01(-0.12%) |
May 18, 2018 | 5.076 | 5.199 | 5.032 | 5.187 | 41,105,700 | -0.04(-0.71%) |
May 17, 2018 | 5.397 | 5.397 | 5.214 | 5.224 | 21,184,182 | -0.27(-4.84%) |
May 16, 2018 | 5.453 | 5.508 | 5.410 | 5.490 | 13,174,786 | +0.06(+1.14%) |
May 15, 2018 | 5.311 | 5.481 | 5.286 | 5.428 | 20,963,348 | -0.09(-1.68%) |
May 14, 2018 | 5.651 | 5.731 | 5.428 | 5.521 | 18,313,238 | -0.11(-1.98%) |
May 11, 2018 | 5.774 | 5.802 | 5.595 | 5.632 | 12,462,619 | -0.19(-3.19%) |
May 10, 2018 | 5.725 | 5.855 | 5.706 | 5.818 | 12,883,238 | +0.20(+3.52%) |
May 09, 2018 | 5.570 | 5.638 | 5.549 | 5.620 | 9,891,264 | +0.02(+0.33%) |
May 08, 2018 | 5.632 | 5.651 | 5.515 | 5.601 | 14,049,165 | -0.09(-1.52%) |
May 07, 2018 | 5.700 | 5.756 | 5.660 | 5.688 | 10,971,064 | -0.08(-1.39%) |
May 04, 2018 | 5.694 | 5.836 | 5.675 | 5.768 | 10,330,987 | +0.03(+0.54%) |
May 03, 2018 | 5.842 | 5.873 | 5.682 | 5.737 | 18,543,082 | -0.10(-1.75%) |
May 02, 2018 | 5.981 | 5.987 | 5.821 | 5.839 | 11,224,328 | -0.15(-2.48%) |
May 01, 2018 | 6.043 | 6.043 | 5.926 | 5.987 | 5,986,822 | -0.07(-1.12%) |
Apr 30, 2018 | 6.210 | 6.222 | 6.043 | 6.055 | 10,047,577 | -0.17(-2.78%) |
Apr 27, 2018 | 6.266 | 6.303 | 6.167 | 6.228 | 11,683,298 | +0.07(+1.20%) |
Apr 26, 2018 | 6.148 | 6.185 | 6.015 | 6.154 | 14,501,460 | +0.04(+0.61%) |
Apr 25, 2018 | 5.987 | 6.154 | 5.963 | 6.117 | 13,879,315 | +0.04(+0.61%) |
Apr 24, 2018 | 6.130 | 6.179 | 6.037 | 6.080 | 9,937,784 | +0.01(+0.10%) |
Apr 23, 2018 | 6.092 | 6.126 | 6.037 | 6.074 | 8,160,916 | -0.11(-1.70%) |
Apr 20, 2018 | 6.253 | 6.253 | 6.160 | 6.179 | 8,084,774 | -0.13(-2.06%) |
Apr 19, 2018 | 6.253 | 6.315 | 6.204 | 6.309 | 14,648,341 | -0.05(-0.78%) |
Apr 18, 2018 | 6.204 | 6.377 | 6.167 | 6.358 | 18,988,602 | +0.27(+4.36%) |
Apr 17, 2018 | 6.031 | 6.114 | 5.978 | 6.092 | 20,462,582 | +0.11(+1.75%) |
Apr 16, 2018 | 6.142 | 6.148 | 5.944 | 5.987 | 10,869,633 | -0.11(-1.82%) |
Apr 13, 2018 | 6.222 | 6.222 | 6.092 | 6.099 | 24,187,534 | -0.19(-3.05%) |
Apr 12, 2018 | 6.352 | 6.364 | 6.259 | 6.290 | 26,377,124 | -0.14(-2.21%) |
Apr 11, 2018 | 6.228 | 6.445 | 6.216 | 6.432 | 16,250,404 | +0.19(+2.97%) |
Apr 10, 2018 | 6.167 | 6.253 | 6.111 | 6.247 | 18,266,190 | +0.09(+1.40%) |
Apr 09, 2018 | 6.445 | 6.463 | 6.148 | 6.160 | 17,095,334 | -0.31(-4.78%) |
Apr 06, 2018 | 6.550 | 6.593 | 6.395 | 6.469 | 10,485,750 | -0.11(-1.64%) |
Apr 05, 2018 | 6.719 | 6.725 | 6.512 | 6.577 | 20,123,116 | -0.01(-0.09%) |
Apr 04, 2018 | 6.472 | 6.599 | 6.401 | 6.583 | 11,431,661 | -0.03(-0.47%) |
Apr 03, 2018 | 6.707 | 6.738 | 6.568 | 6.614 | 16,424,644 | +0.01(+0.19%) |
Apr 02, 2018 | 6.701 | 6.707 | 6.559 | 6.602 | 10,677,621 | -0.73(-10.02%) |
Mar 29, 2018 | 7.337 | 7.337 | 7.337 | 0 | +0.25(+3.48%) | |
Mar 28, 2018 | 7.010 | 7.133 | 6.954 | 7.090 | 12,185,532 | +0.06(+0.88%) |
Mar 27, 2018 | 7.176 | 7.198 | 7.016 | 7.028 | 6,804,218 | -0.14(-1.98%) |
Mar 26, 2018 | 7.257 | 7.275 | 7.099 | 7.170 | 14,619,785 | +0.03(+0.43%) |
Mar 23, 2018 | 7.102 | 7.244 | 7.065 | 7.139 | 22,159,038 | +0.07(+1.05%) |
Mar 22, 2018 | 7.090 | 7.179 | 7.031 | 7.065 | 13,969,788 | -0.10(-1.46%) |
Mar 21, 2018 | 7.084 | 7.189 | 7.056 | 7.170 | 19,539,206 | +0.15(+2.20%) |
Mar 20, 2018 | 7.077 | 7.102 | 6.985 | 7.016 | 9,493,604 | -0.07(-0.96%) |
Mar 19, 2018 | 7.090 | 7.170 | 7.053 | 7.084 | 12,130,553 | -0.07(-1.04%) |
Mar 16, 2018 | 7.127 | 7.235 | 7.111 | 7.158 | 15,579,389 | +0.03(+0.43%) |
Mar 15, 2018 | 7.238 | 7.244 | 7.084 | 7.127 | 10,719,094 | -0.19(-2.62%) |
Mar 14, 2018 | 7.374 | 7.380 | 7.207 | 7.318 | 8,706,373 | -0.02(-0.25%) |
Mar 13, 2018 | 7.460 | 7.473 | 7.300 | 7.337 | 7,653,574 | -0.09(-1.25%) |
Mar 12, 2018 | 7.399 | 7.445 | 7.371 | 7.430 | 17,966,638 | +0.06(+0.75%) |
Mar 09, 2018 | 7.386 | 7.399 | 7.312 | 7.374 | 17,901,590 | +0.16(+2.23%) |
Mar 08, 2018 | 7.368 | 7.377 | 7.164 | 7.213 | 12,613,313 | -0.14(-1.93%) |
Mar 07, 2018 | 7.297 | 7.355 | 13,280,281 | -0.20(-2.70%) | ||
Mar 06, 2018 | 7.590 | 7.664 | 7.531 | 7.559 | 12,160,646 | +0.07(+0.99%) |
Mar 05, 2018 | 7.337 | 7.507 | 7.312 | 7.485 | 11,784,562 | +0.09(+1.25%) |
Mar 02, 2018 | 7.300 | 7.399 | 7.207 | 7.392 | 11,033,135 | +0.04(+0.55%) |
Mar 01, 2018 | 7.444 | 7.482 | 7.265 | 7.352 | 13,913,095 | -0.02(-0.25%) |
Feb 28, 2018 | 7.556 | 7.562 | 7.370 | 7.370 | 16,455,296 | -0.17(-2.29%) |
Feb 27, 2018 | 7.691 | 7.691 | 7.540 | 7.543 | 7,907,480 | -0.16(-2.08%) |
Feb 26, 2018 | 7.698 | 7.725 | 7.614 | 7.704 | 9,987,626 | +0.06(+0.73%) |
Feb 23, 2018 | 7.611 | 7.654 | 7.494 | 7.648 | 8,689,478 | +0.07(+0.98%) |
Feb 22, 2018 | 7.522 | 7.574 | 8,741,917 | +0.07(+0.90%) | ||
Feb 21, 2018 | 7.537 | 7.710 | 7.488 | 7.506 | 20,965,330 | +0.04(+0.58%) |
Feb 20, 2018 | 7.253 | 7.519 | 7.247 | 7.463 | 13,935,326 | +0.13(+1.77%) |
Feb 16, 2018 | 7.333 | 7.333 | 7.333 | 0 | -0.03(-0.42%) | |
Feb 15, 2018 | 7.451 | 7.340 | 7.364 | 10,058,441 | +0.04(+0.59%) | |
Feb 14, 2018 | 7.031 | 7.370 | 7.031 | 7.321 | 25,072,380 | +0.20(+2.86%) |
Feb 13, 2018 | 7.037 | 7.154 | 7.015 | 7.117 | 6,967,981 | +0.04(+0.52%) |
Feb 12, 2018 | 7.068 | 7.127 | 6.978 | 7.080 | 12,806,527 | +0.09(+1.24%) |
Feb 09, 2018 | 7.062 | 7.086 | 6.796 | 6.994 | 19,206,820 | +0.10(+1.52%) |
Feb 08, 2018 | 7.303 | 7.303 | 6.889 | 6.889 | 18,736,704 | -0.22(-3.04%) |
Feb 07, 2018 | 7.346 | 7.377 | 7.105 | 7.105 | 16,967,428 | -0.25(-3.36%) |
Feb 06, 2018 | 7.019 | 7.389 | 7.000 | 7.352 | 26,966,446 | +0.19(+2.67%) |
Feb 05, 2018 | 7.358 | 7.469 | 7.049 | 7.161 | 20,700,562 | -0.15(-2.11%) |
Feb 02, 2018 | 7.463 | 7.519 | 7.296 | 7.315 | 25,421,048 | -0.34(-4.47%) |
Feb 01, 2018 | 7.706 | 7.716 | 7.626 | 7.657 | 19,019,016 | -0.18(-2.28%) |
Jan 31, 2018 | 8.132 | 8.132 | 7.799 | 7.836 | 21,775,896 | +0.04(+0.47%) |
Jan 30, 2018 | 7.669 | 7.811 | 7.651 | 7.799 | 17,912,428 | +0.09(+1.20%) |
Jan 29, 2018 | 7.861 | 7.888 | 7.700 | 7.706 | 20,797,568 | -0.36(-4.51%) |
Jan 26, 2018 | 7.842 | 8.076 | 7.842 | 8.070 | 24,010,416 | +0.12(+1.55%) |
Jan 25, 2018 | 7.774 | 8.070 | 7.737 | 7.947 | 32,398,310 | +0.15(+1.98%) |
Jan 24, 2018 | 7.441 | 7.854 | 7.398 | 7.793 | 30,674,118 | +0.60(+8.41%) |
Jan 23, 2018 | 7.207 | 7.298 | 7.139 | 7.188 | 14,992,871 | -0.04(-0.60%) |
Jan 22, 2018 | 7.176 | 7.250 | 7.132 | 7.231 | 14,395,649 | +0.09(+1.21%) |
Jan 19, 2018 | 7.095 | 7.151 | 7.021 | 7.145 | 9,598,937 | +0.10(+1.49%) |
Jan 18, 2018 | 7.089 | 7.120 | 6.997 | 7.040 | 10,116,875 | +0.02(+0.26%) |
Jan 17, 2018 | 6.836 | 7.046 | 6.830 | 7.021 | 9,785,363 | +0.17(+2.52%) |
Jan 16, 2018 | 6.836 | 6.886 | 6.818 | 6.849 | 8,349,750 | +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 | 10,381,617 | +0.16(+2.42%) |
Jan 10, 2018 | 6.596 | 6.639 | 6.559 | 6.620 | 10,545,738 | +0.01(+0.19%) |
Jan 09, 2018 | 6.651 | 6.691 | 6.611 | 6.608 | 9,892,514 | -0.11(-1.65%) |
Jan 08, 2018 | 6.738 | 6.781 | 6.688 | 6.719 | 12,187,194 | -0.05(-0.73%) |
Jan 05, 2018 | 6.651 | 6.781 | 6.614 | 6.768 | 8,872,084 | +0.08(+1.20%) |
Jan 04, 2018 | 6.694 | 6.768 | 6.676 | 6.688 | 9,922,211 | +0.05(+0.74%) |
Jan 03, 2018 | 6.528 | 6.645 | 6.522 | 6.639 | 12,345,727 | +0.09(+1.38%) |
Jan 02, 2018 | 6.475 | 6.552 | 6.459 | 6.549 | 12,568,259 | +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 | 6,044,203 | +0.09(+1.50%) |
Dec 27, 2017 | 6.247 | 6.253 | 6.173 | 6.185 | 5,522,992 | -0.01(-0.20%) |
Dec 26, 2017 | 6.203 | 6.210 | 6.148 | 6.197 | 4,868,347 | +0.08(+1.39%) |
Dec 22, 2017 | 6.083 | 6.125 | 6.065 | 6.113 | 12,468,885 | -0.02(-0.29%) |
Dec 21, 2017 | 5.992 | 6.203 | 5.980 | 6.131 | 14,898,838 | +0.14(+2.31%) |
Dec 20, 2017 | 5.992 | 6.050 | 5.968 | 5.992 | 11,613,520 | +0.03(+0.50%) |
Dec 19, 2017 | 5.932 | 5.974 | 5.866 | 5.962 | 10,730,286 | -0.02(-0.40%) |
Dec 18, 2017 | 5.980 | 6.071 | 5.968 | 5.986 | 10,355,587 | +0.11(+1.84%) |
Dec 15, 2017 | 5.950 | 5.950 | 5.869 | 5.878 | 12,639,126 | +0.01(+0.20%) |
Dec 14, 2017 | 5.848 | 5.926 | 5.824 | 5.866 | 11,226,719 | -0.06(-1.01%) |
Dec 13, 2017 | 6.167 | 6.212 | 5.890 | 5.926 | 16,767,342 | -0.25(-4.09%) |
Dec 12, 2017 | 6.179 | 6.209 | 5.851 | 6.179 | 21,789,956 | +0.17(+2.80%) |
Dec 11, 2017 | 5.992 | 6.077 | 5.968 | 6.010 | 10,803,768 | +0.01(+0.20%) |
Dec 08, 2017 | 6.095 | 6.107 | 5.986 | 5.998 | 10,984,010 | -0.01(-0.20%) |
Dec 07, 2017 | 5.812 | 6.019 | 5.782 | 6.010 | 16,775,011 | -0.10(-1.67%) |
Dec 06, 2017 | 6.053 | 6.149 | 5.950 | 6.113 | 11,798,625 | +0.05(+0.79%) |
Dec 05, 2017 | 6.197 | 6.209 | 6.031 | 6.065 | 10,715,540 | -0.02(-0.39%) |
Dec 04, 2017 | 6.113 | 6.185 | 6.034 | 6.089 | 11,131,705 | +0.12(+1.97%) |
Dec 01, 2017 | 5.959 | 6.013 | 5.905 | 5.971 | 14,301,831 | +0.09(+1.53%) |
Nov 30, 2017 | 6.019 | 6.058 | 5.881 | 5.881 | 19,902,462 | -0.17(-2.88%) |
Nov 29, 2017 | 6.181 | 6.181 | 6.046 | 6.055 | 12,400,395 | -0.17(-2.80%) |
Nov 28, 2017 | 6.271 | 6.325 | 6.160 | 6.229 | 13,412,075 | +0.07(+1.17%) |
Nov 27, 2017 | 6.133 | 6.223 | 6.097 | 6.157 | 10,923,397 | -0.08(-1.35%) |
Nov 24, 2017 | 6.223 | 6.247 | 6.208 | 6.241 | 7,142,551 | -0.06(-0.95%) |
Nov 22, 2017 | 6.271 | 6.313 | 6.232 | 6.301 | 11,535,627 | +0.00(+0.00%) |
Nov 21, 2017 | 6.265 | 6.409 | 6.247 | 6.301 | 17,959,346 | +0.04(+0.67%) |
Nov 20, 2017 | 6.151 | 6.265 | 6.097 | 6.259 | 11,619,494 | +0.07(+1.07%) |
Nov 17, 2017 | 6.055 | 6.217 | 6.043 | 6.193 | 20,120,542 | +0.15(+2.49%) |
Nov 16, 2017 | 5.983 | 6.079 | 5.947 | 6.043 | 13,561,867 | +0.14(+2.44%) |
Nov 15, 2017 | 5.767 | 5.911 | 5.761 | 5.899 | 11,840,295 | +0.05(+0.92%) |
Nov 14, 2017 | 5.959 | 5.995 | 5.806 | 5.845 | 14,190,978 | -0.14(-2.31%) |
Nov 13, 2017 | 5.971 | 6.031 | 5.899 | 5.983 | 13,905,383 | -0.02(-0.30%) |
Nov 10, 2017 | 5.965 | 6.037 | 5.953 | 6.001 | 16,470,043 | -0.06(-0.99%) |
Nov 09, 2017 | 6.115 | 6.229 | 6.019 | 6.061 | 22,621,858 | -0.19(-2.98%) |
Nov 08, 2017 | 6.067 | 6.271 | 6.019 | 6.247 | 24,186,824 | +0.21(+3.48%) |
Nov 07, 2017 | 6.133 | 6.151 | 5.929 | 6.037 | 14,098,810 | -0.16(-2.52%) |
Nov 06, 2017 | 6.187 | 6.217 | 6.121 | 6.193 | 11,017,317 | +0.06(+0.98%) |
Nov 03, 2017 | 6.187 | 6.208 | 6.013 | 6.133 | 23,955,516 | -0.04(-0.68%) |
Nov 02, 2017 | 6.109 | 6.199 | 6.061 | 6.175 | 16,699,691 | +0.00(+0.06%) |
Nov 01, 2017 | 6.280 | 6.322 | 6.148 | 6.172 | 14,093,215 | -0.17(-2.74%) |
Oct 31, 2017 | 6.346 | 6.412 | 6.226 | 6.346 | 26,630,678 | -0.07(-1.03%) |
Oct 30, 2017 | 6.490 | 6.547 | 6.352 | 6.412 | 11,109,542 | -0.20(-3.00%) |
Oct 27, 2017 | 6.568 | 6.628 | 6.472 | 6.610 | 11,855,410 | +0.10(+1.57%) |
Oct 26, 2017 | 6.760 | 6.760 | 6.496 | 6.508 | 9,829,287 | -0.20(-3.04%) |
Oct 25, 2017 | 6.676 | 6.721 | 6.514 | 6.712 | 12,869,336 | +0.07(+1.08%) |
Oct 24, 2017 | 6.592 | 6.658 | 6.526 | 6.640 | 10,691,432 | +0.06(+0.91%) |
Oct 23, 2017 | 6.688 | 6.754 | 6.571 | 6.580 | 11,127,935 | -0.14(-2.14%) |
Oct 20, 2017 | 6.838 | 6.838 | 6.724 | 6.724 | 8,210,884 | -0.07(-1.06%) |
Oct 19, 2017 | 6.778 | 6.805 | 6.712 | 6.796 | 7,785,695 | -0.04(-0.53%) |
Oct 18, 2017 | 6.874 | 6.892 | 6.790 | 6.832 | 11,438,026 | -0.07(-0.96%) |
Oct 17, 2017 | 6.898 | 6.910 | 6.796 | 6.898 | 9,116,553 | -0.01(-0.09%) |
Oct 16, 2017 | 6.940 | 6.952 | 6.865 | 6.904 | 17,514,172 | -0.04(-0.61%) |
Oct 13, 2017 | 7.012 | 7.012 | 6.883 | 6.946 | 18,824,794 | +0.04(+0.61%) |
Oct 12, 2017 | 6.970 | 7.000 | 6.883 | 6.904 | 17,754,404 | -0.07(-1.03%) |
Oct 11, 2017 | 7.024 | 7.036 | 6.892 | 6.976 | 14,729,907 | +0.01(+0.09%) |
Oct 10, 2017 | 6.946 | 7.024 | 6.898 | 6.970 | 20,034,192 | +0.18(+2.65%) |
Oct 09, 2017 | 6.808 | 6.832 | 6.718 | 6.790 | 15,291,646 | -0.07(-1.05%) |
Oct 06, 2017 | 6.874 | 6.907 | 6.808 | 6.862 | 12,864,006 | -0.11(-1.55%) |
Oct 05, 2017 | 7.108 | 7.120 | 6.952 | 6.970 | 22,919,730 | -0.04(-0.60%) |
Oct 04, 2017 | 7.018 | 7.060 | 6.970 | 7.012 | 14,796,834 | +0.01(+0.17%) |
Oct 03, 2017 | 6.652 | 7.006 | 6.628 | 7.000 | 20,777,832 | +0.27(+4.07%) |
Oct 02, 2017 | 6.600 | 6.732 | 6.582 | 6.726 | 13,220,857 | +0.08(+1.26%) |
Sep 29, 2017 | 6.618 | 6.660 | 6.576 | 6.642 | 10,672,952 | +0.12(+1.84%) |
Sep 28, 2017 | 6.552 | 6.579 | 6.456 | 6.522 | 15,367,790 | -0.04(-0.64%) |
Sep 27, 2017 | 6.642 | 6.696 | 6.510 | 6.564 | 15,719,955 | -0.11(-1.71%) |
Sep 26, 2017 | 6.714 | 6.792 | 6.678 | 6.678 | 12,727,113 | -0.01(-0.18%) |
Sep 25, 2017 | 6.870 | 6.870 | 6.672 | 6.690 | 17,318,318 | -0.21(-3.04%) |
Sep 22, 2017 | 6.858 | 6.966 | 6.840 | 6.900 | 10,039,615 | +0.04(+0.52%) |
Sep 21, 2017 | 6.930 | 6.975 | 6.828 | 6.864 | 13,188,777 | -0.03(-0.44%) |
Sep 20, 2017 | 6.978 | 6.984 | 6.765 | 6.894 | 16,353,030 | -0.02(-0.26%) |
Sep 19, 2017 | 6.924 | 6.942 | 6.834 | 6.912 | 17,166,328 | -0.02(-0.35%) |
Sep 18, 2017 | 6.900 | 6.990 | 6.853 | 6.936 | 17,266,180 | +0.04(+0.61%) |
Sep 15, 2017 | 6.744 | 6.900 | 6.720 | 6.894 | 15,249,156 | +0.16(+2.32%) |
Sep 14, 2017 | 6.726 | 6.804 | 6.678 | 6.738 | 20,239,536 | -0.05(-0.80%) |
Sep 13, 2017 | 6.744 | 6.834 | 6.738 | 6.792 | 31,632,038 | +0.02(+0.35%) |
Sep 12, 2017 | 6.756 | 6.882 | 6.747 | 6.768 | 15,099,329 | -0.06(-0.88%) |
Sep 11, 2017 | 6.690 | 6.870 | 6.684 | 6.828 | 14,228,186 | +0.23(+3.55%) |
Sep 08, 2017 | 6.624 | 6.663 | 6.558 | 6.594 | 15,437,547 | -0.04(-0.63%) |
Sep 07, 2017 | 6.636 | 6.696 | 6.549 | 6.636 | 15,563,924 | +0.01(+0.18%) |
Sep 06, 2017 | 6.588 | 6.648 | 6.561 | 6.624 | 21,333,792 | +0.14(+2.09%) |
Sep 05, 2017 | 6.591 | 6.621 | 6.381 | 6.489 | 26,269,348 | -0.04(-0.64%) |
Sep 01, 2017 | 6.501 | 6.615 | 6.465 | 6.531 | 11,815,121 | +0.15(+2.35%) |
Aug 31, 2017 | 6.411 | 6.429 | 6.324 | 6.381 | 21,090,500 | +0.02(+0.28%) |
Aug 30, 2017 | 6.387 | 6.399 | 6.321 | 6.363 | 8,737,612 | -0.04(-0.66%) |
Aug 29, 2017 | 6.249 | 6.432 | 6.243 | 6.405 | 23,747,126 | +0.09(+1.42%) |
Aug 28, 2017 | 6.417 | 6.429 | 6.294 | 6.315 | 14,947,685 | -0.11(-1.68%) |
Aug 25, 2017 | 6.471 | 6.471 | 6.393 | 6.423 | 11,311,249 | -0.02(-0.37%) |
Aug 24, 2017 | 6.441 | 6.499 | 6.414 | 6.447 | 13,804,923 | +0.01(+0.19%) |
Aug 23, 2017 | 6.351 | 6.447 | 6.327 | 6.435 | 9,726,619 | +0.11(+1.71%) |
Aug 22, 2017 | 6.297 | 6.393 | 6.279 | 6.327 | 18,673,130 | +0.14(+2.23%) |
Aug 21, 2017 | 6.267 | 6.291 | 6.156 | 6.189 | 12,891,949 | -0.04(-0.67%) |
Aug 18, 2017 | 6.093 | 6.237 | 6.039 | 6.231 | 15,500,278 | +0.21(+3.49%) |
Aug 17, 2017 | 6.099 | 6.123 | 6.015 | 6.021 | 14,496,785 | -0.13(-2.14%) |
Aug 16, 2017 | 6.141 | 6.189 | 6.045 | 6.153 | 23,368,360 | +0.04(+0.59%) |
Aug 15, 2017 | 6.045 | 6.138 | 6.039 | 6.117 | 10,684,932 | +0.08(+1.29%) |
Aug 14, 2017 | 5.949 | 6.114 | 5.943 | 6.039 | 14,448,051 | +0.05(+0.80%) |
Aug 11, 2017 | 5.907 | 6.012 | 5.865 | 5.991 | 15,445,198 | +0.08(+1.42%) |
Aug 10, 2017 | 5.985 | 5.997 | 5.889 | 5.907 | 16,902,144 | -0.11(-1.89%) |
Aug 09, 2017 | 5.961 | 6.027 | 5.955 | 6.021 | 12,532,014 | -0.07(-1.08%) |
Aug 08, 2017 | 5.997 | 6.159 | 5.997 | 6.087 | 16,273,493 | +0.08(+1.30%) |
Aug 07, 2017 | 5.931 | 6.033 | 5.913 | 6.009 | 14,469,055 | +0.07(+1.21%) |
Aug 04, 2017 | 5.931 | 5.964 | 5.901 | 5.937 | 13,665,299 | +0.00(+0.00%) |
Aug 03, 2017 | 5.949 | 5.964 | 5.907 | 5.937 | 14,401,707 | -0.01(-0.20%) |
Aug 02, 2017 | 5.823 | 5.979 | 5.805 | 5.949 | 25,830,002 | +0.09(+1.60%) |
Aug 01, 2017 | 5.796 | 5.892 | 5.772 | 5.856 | 15,952,333 | +0.09(+1.56%) |
Jul 31, 2017 | 5.706 | 5.793 | 5.658 | 5.766 | 17,423,078 | +0.10(+1.69%) |
Jul 28, 2017 | 5.622 | 5.670 | 5.592 | 5.670 | 11,494,003 | +0.03(+0.53%) |
Jul 27, 2017 | 5.640 | 5.670 | 5.586 | 5.640 | 16,282,783 | -0.01(-0.21%) |
Jul 26, 2017 | 5.658 | 5.682 | 5.598 | 5.652 | 22,820,642 | -0.01(-0.21%) |
Jul 25, 2017 | 5.670 | 5.712 | 5.628 | 5.664 | 18,675,994 | +0.05(+0.96%) |
Jul 24, 2017 | 5.604 | 5.628 | 5.559 | 5.610 | 10,170,972 | +0.03(+0.54%) |
Jul 21, 2017 | 5.640 | 5.658 | 5.550 | 5.580 | 13,095,175 | -0.05(-0.85%) |
Jul 20, 2017 | 5.676 | 5.694 | 5.616 | 5.628 | 13,488,212 | +0.02(+0.43%) |
Jul 19, 2017 | 5.652 | 5.694 | 5.568 | 5.604 | 16,759,423 | -0.03(-0.53%) |
Jul 18, 2017 | 5.538 | 5.652 | 5.526 | 5.634 | 12,187,458 | +0.08(+1.51%) |
Jul 17, 2017 | 5.562 | 5.568 | 5.508 | 5.550 | 13,112,828 | -0.02(-0.43%) |
Jul 14, 2017 | 5.574 | 5.628 | 5.559 | 5.574 | 12,085,458 | +0.04(+0.76%) |
Jul 13, 2017 | 5.532 | 5.574 | 5.490 | 5.532 | 18,877,068 | +0.04(+0.76%) |
Jul 12, 2017 | 5.382 | 5.508 | 5.346 | 5.490 | 31,409,476 | +0.21(+3.97%) |
Jul 11, 2017 | 5.190 | 5.304 | 5.172 | 5.280 | 14,414,513 | +0.10(+1.85%) |
Jul 10, 2017 | 5.136 | 5.211 | 5.130 | 5.184 | 14,951,274 | +0.09(+1.76%) |
Jul 07, 2017 | 5.130 | 5.142 | 5.002 | 5.094 | 19,272,902 | +0.02(+0.35%) |
Jul 06, 2017 | 5.130 | 5.136 | 5.052 | 5.076 | 24,048,890 | -0.07(-1.28%) |
Jul 05, 2017 | 5.112 | 5.166 | 4.998 | 5.142 | 13,904,998 | +0.02(+0.47%) |
Jul 03, 2017 | 5.142 | 5.166 | 5.070 | 5.118 | 6,182,914 | +0.06(+1.25%) |
Jun 30, 2017 | 5.013 | 5.091 | 5.002 | 5.055 | 15,916,153 | +0.08(+1.55%) |
Jun 29, 2017 | 5.013 | 5.031 | 4.883 | 4.978 | 16,082,116 | -0.01(-0.24%) |
Jun 28, 2017 | 4.948 | 5.002 | 4.856 | 4.990 | 16,115,767 | +0.08(+1.70%) |
Jun 27, 2017 | 4.883 | 4.984 | 4.865 | 4.906 | 19,435,062 | -0.07(-1.43%) |
Jun 26, 2017 | 4.805 | 4.993 | 4.788 | 4.978 | 17,406,216 | +0.26(+5.42%) |
Jun 23, 2017 | 4.746 | 4.770 | 4.698 | 4.722 | 7,778,659 | -0.04(-0.75%) |
Jun 22, 2017 | 4.710 | 4.785 | 4.660 | 4.758 | 11,413,195 | +0.06(+1.27%) |
Jun 21, 2017 | 4.746 | 4.799 | 4.669 | 4.698 | 16,390,650 | -0.04(-0.75%) |
Jun 20, 2017 | 4.871 | 4.889 | 4.731 | 4.734 | 21,171,878 | -0.18(-3.63%) |
Jun 19, 2017 | 4.853 | 4.972 | 4.853 | 4.912 | 12,223,512 | +0.01(+0.12%) |
Jun 16, 2017 | 4.871 | 4.912 | 4.832 | 4.906 | 15,241,060 | +0.05(+1.10%) |
Jun 15, 2017 | 4.829 | 4.871 | 4.740 | 4.853 | 17,665,318 | -0.07(-1.45%) |
Jun 14, 2017 | 4.912 | 4.978 | 4.871 | 4.924 | 22,478,152 | +0.20(+4.15%) |
Jun 13, 2017 | 4.764 | 4.770 | 4.698 | 4.728 | 17,555,646 | -0.02(-0.38%) |
Jun 12, 2017 | 4.835 | 4.853 | 4.657 | 4.746 | 20,903,020 | -0.13(-2.68%) |
Jun 09, 2017 | 4.978 | 4.990 | 4.853 | 4.877 | 16,448,541 | -0.11(-2.26%) |
Jun 08, 2017 | 4.966 | 5.008 | 4.906 | 4.990 | 18,074,920 | -0.07(-1.41%) |
Jun 07, 2017 | 5.043 | 5.067 | 4.984 | 5.061 | 19,308,914 | +0.10(+1.92%) |
Jun 06, 2017 | 4.906 | 5.013 | 4.889 | 4.966 | 16,544,549 | +0.08(+1.58%) |
Jun 05, 2017 | 4.895 | 4.966 | 4.847 | 4.889 | 16,566,914 | -0.03(-0.60%) |
Jun 02, 2017 | 5.073 | 5.085 | 4.901 | 4.918 | 22,555,950 | -0.10(-2.06%) |