Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.49 | 11.10 | 10.39 | 10.91 | 753,781 | +0.29(+2.77%) |
May 30, 2018 | 10.08 | 10.61 | 9.996 | 10.61 | 829,935 | +0.64(+6.47%) |
May 29, 2018 | 9.721 | 10.31 | 9.503 | 9.968 | 661,286 | +0.12(+1.25%) |
May 25, 2018 | 9.845 | 9.845 | 9.845 | 0 | -0.46(-4.51%) | |
May 24, 2018 | 9.958 | 10.62 | 9.797 | 10.31 | 601,129 | +0.16(+1.59%) |
May 23, 2018 | 10.33 | 10.43 | 9.114 | 10.15 | 1,313,500 | -0.04(-0.37%) |
May 22, 2018 | 10.48 | 10.88 | 9.930 | 10.19 | 1,309,174 | +0.03(+0.28%) |
May 21, 2018 | 10.24 | 10.77 | 10.10 | 10.16 | 897,589 | +0.09(+0.94%) |
May 18, 2018 | 9.655 | 10.18 | 9.516 | 10.06 | 561,464 | +0.40(+4.12%) |
May 17, 2018 | 9.456 | 9.797 | 9.427 | 9.664 | 872,979 | +0.27(+2.83%) |
May 16, 2018 | 9.010 | 9.427 | 8.944 | 9.399 | 415,745 | +0.39(+4.32%) |
May 15, 2018 | 8.877 | 9.200 | 8.545 | 9.010 | 797,203 | +0.23(+2.59%) |
May 14, 2018 | 8.526 | 9.029 | 8.526 | 8.782 | 1,123,877 | +0.32(+3.81%) |
May 11, 2018 | 7.701 | 8.906 | 7.683 | 8.460 | 1,957,556 | +0.71(+9.18%) |
May 10, 2018 | 7.113 | 7.768 | 6.791 | 7.749 | 1,050,095 | +0.75(+10.70%) |
May 09, 2018 | 6.971 | 7.141 | 6.857 | 6.999 | 715,250 | +0.18(+2.64%) |
May 08, 2018 | 6.772 | 6.848 | 6.411 | 6.819 | 543,661 | +0.09(+1.41%) |
May 07, 2018 | 6.677 | 6.990 | 6.658 | 6.724 | 532,543 | +0.11(+1.72%) |
May 04, 2018 | 6.430 | 6.677 | 6.392 | 6.610 | 280,694 | +0.12(+1.90%) |
May 03, 2018 | 6.648 | 6.771 | 6.469 | 6.487 | 485,742 | -0.21(-3.12%) |
May 02, 2018 | 6.620 | 6.867 | 6.601 | 6.696 | 416,416 | +0.01(+0.14%) |
May 01, 2018 | 6.573 | 6.696 | 6.487 | 6.686 | 584,908 | +0.11(+1.73%) |
Apr 30, 2018 | 6.554 | 6.961 | 6.544 | 6.573 | 1,200,514 | +0.03(+0.43%) |
Apr 27, 2018 | 6.535 | 6.667 | 6.184 | 6.544 | 1,158,543 | -0.09(-1.43%) |
Apr 26, 2018 | 6.705 | 7.445 | 6.459 | 6.639 | 10,195,693 | +2.12(+47.06%) |
Apr 25, 2018 | 4.363 | 4.531 | 4.273 | 4.514 | 712,585 | +0.17(+3.93%) |
Apr 24, 2018 | 4.752 | 4.865 | 4.325 | 4.344 | 1,280,169 | -0.44(-9.13%) |
Apr 23, 2018 | 4.761 | 4.827 | 4.571 | 4.780 | 847,211 | -0.01(-0.20%) |
Apr 20, 2018 | 4.704 | 4.827 | 4.571 | 4.789 | 764,359 | +0.09(+2.02%) |
Apr 19, 2018 | 5.121 | 5.216 | 4.647 | 4.695 | 822,384 | -0.34(-6.78%) |
Apr 18, 2018 | 4.903 | 5.302 | 4.834 | 5.036 | 939,463 | +0.24(+4.94%) |
Apr 17, 2018 | 4.600 | 4.922 | 4.429 | 4.799 | 866,517 | +0.22(+4.76%) |
Apr 16, 2018 | 4.979 | 5.013 | 4.562 | 4.581 | 1,024,419 | -0.37(-7.47%) |
Apr 13, 2018 | 5.292 | 5.387 | 4.846 | 4.951 | 888,180 | -0.30(-5.78%) |
Apr 12, 2018 | 5.529 | 5.529 | 5.093 | 5.254 | 518,630 | -0.20(-3.65%) |
Apr 11, 2018 | 5.121 | 5.548 | 5.018 | 5.453 | 705,553 | +0.41(+8.08%) |
Apr 10, 2018 | 4.932 | 5.359 | 4.856 | 5.046 | 837,972 | +0.20(+4.11%) |
Apr 09, 2018 | 5.226 | 5.264 | 4.771 | 4.846 | 1,146,460 | -0.36(-6.92%) |
Apr 06, 2018 | 5.728 | 5.738 | 5.170 | 5.207 | 802,789 | -0.54(-9.41%) |
Apr 05, 2018 | 5.539 | 6.060 | 5.508 | 5.747 | 967,069 | +0.27(+4.84%) |
Apr 04, 2018 | 5.833 | 5.852 | 5.415 | 5.482 | 988,506 | -0.46(-7.67%) |
Apr 03, 2018 | 5.785 | 6.070 | 5.766 | 5.937 | 672,815 | +0.19(+3.30%) |
Apr 02, 2018 | 7.151 | 7.151 | 5.624 | 5.747 | 2,303,480 | -1.19(-17.10%) |
Mar 29, 2018 | 6.933 | 6.933 | 6.933 | 0 | +0.28(+4.28%) | |
Mar 28, 2018 | 7.161 | 7.198 | 6.629 | 6.648 | 463,510 | -0.51(-7.15%) |
Mar 27, 2018 | 7.360 | 7.654 | 7.113 | 7.161 | 604,054 | -0.20(-2.71%) |
Mar 26, 2018 | 7.530 | 7.606 | 7.198 | 7.360 | 191,377 | -0.14(-1.90%) |
Mar 23, 2018 | 7.312 | 7.673 | 7.255 | 7.502 | 574,765 | +0.22(+2.99%) |
Mar 22, 2018 | 7.379 | 7.672 | 7.213 | 7.284 | 563,496 | -0.10(-1.41%) |
Mar 21, 2018 | 6.971 | 7.511 | 6.876 | 7.388 | 712,335 | +0.46(+6.71%) |
Mar 20, 2018 | 6.942 | 7.132 | 6.876 | 6.923 | 274,842 | +0.05(+0.69%) |
Mar 19, 2018 | 7.255 | 7.350 | 6.867 | 6.876 | 606,666 | -0.36(-4.98%) |
Mar 16, 2018 | 7.265 | 7.502 | 7.170 | 7.236 | 299,811 | +0.01(+0.13%) |
Mar 15, 2018 | 7.530 | 7.796 | 7.161 | 7.227 | 360,170 | -0.28(-3.67%) |
Mar 14, 2018 | 7.018 | 7.670 | 6.942 | 7.502 | 685,413 | +0.52(+7.47%) |
Mar 13, 2018 | 7.142 | 7.208 | 6.895 | 6.980 | 221,720 | -0.09(-1.21%) |
Mar 12, 2018 | 6.876 | 7.170 | 6.734 | 7.066 | 317,987 | +0.19(+2.76%) |
Mar 09, 2018 | 6.753 | 7.028 | 6.686 | 6.876 | 475,206 | +0.19(+2.84%) |
Mar 08, 2018 | 6.838 | 6.904 | 6.544 | 6.686 | 266,981 | -0.15(-2.22%) |
Mar 07, 2018 | 7.170 | 6.677 | 6.838 | 598,473 | -0.20(-2.83%) | |
Mar 06, 2018 | 7.227 | 7.530 | 7.018 | 7.037 | 302,728 | -0.11(-1.59%) |
Mar 05, 2018 | 7.132 | 7.559 | 6.988 | 7.151 | 721,606 | -0.01(-0.13%) |
Mar 02, 2018 | 6.639 | 7.255 | 6.544 | 7.161 | 834,186 | +0.41(+6.04%) |
Mar 01, 2018 | 6.506 | 6.800 | 6.165 | 6.753 | 864,054 | +0.27(+4.09%) |
Feb 28, 2018 | 6.667 | 6.686 | 6.307 | 6.487 | 556,161 | -0.18(-2.70%) |
Feb 27, 2018 | 6.715 | 6.724 | 5.615 | 6.667 | 1,795,479 | -0.11(-1.68%) |
Feb 26, 2018 | 7.417 | 8.146 | 6.715 | 6.781 | 1,278,926 | -0.17(-2.46%) |
Feb 23, 2018 | 6.971 | 7.341 | 6.762 | 6.952 | 1,222,516 | +0.03(+0.41%) |
Feb 22, 2018 | 7.170 | 6.923 | 1,120,356 | +0.63(+9.94%) | ||
Feb 21, 2018 | 6.591 | 6.743 | 6.279 | 6.297 | 504,116 | -0.29(-4.46%) |
Feb 20, 2018 | 6.459 | 6.914 | 6.459 | 6.591 | 661,274 | +0.16(+2.51%) |
Feb 16, 2018 | 6.430 | 6.430 | 6.430 | 0 | -0.26(-3.83%) | |
Feb 15, 2018 | 6.629 | 6.829 | 6.127 | 6.686 | 524,319 | +0.10(+1.58%) |
Feb 14, 2018 | 6.335 | 6.724 | 6.288 | 6.582 | 402,506 | +0.12(+1.91%) |
Feb 13, 2018 | 6.696 | 6.724 | 6.250 | 6.459 | 349,482 | -0.26(-3.81%) |
Feb 12, 2018 | 6.753 | 7.066 | 6.639 | 6.715 | 404,700 | -0.03(-0.42%) |
Feb 09, 2018 | 6.867 | 6.971 | 6.421 | 6.743 | 565,369 | -0.12(-1.80%) |
Feb 08, 2018 | 7.426 | 7.786 | 6.663 | 6.867 | 1,077,795 | -0.52(-7.06%) |
Feb 07, 2018 | 8.109 | 8.555 | 7.322 | 7.388 | 732,034 | -0.64(-7.92%) |
Feb 06, 2018 | 7.957 | 8.346 | 7.805 | 8.024 | 493,033 | -0.14(-1.74%) |
Feb 05, 2018 | 7.758 | 8.593 | 7.597 | 8.166 | 1,000,693 | +0.15(+1.89%) |
Feb 02, 2018 | 8.232 | 8.232 | 7.635 | 8.014 | 786,944 | -0.36(-4.30%) |
Feb 01, 2018 | 9.304 | 9.389 | 8.299 | 8.374 | 961,434 | -0.86(-9.34%) |
Jan 31, 2018 | 9.484 | 9.598 | 9.238 | 9.238 | 508,366 | -0.28(-2.89%) |
Jan 30, 2018 | 9.522 | 9.522 | 9.294 | 9.513 | 743,606 | -0.20(-2.05%) |
Jan 29, 2018 | 9.797 | 10.05 | 9.290 | 9.712 | 595,594 | -0.24(-2.38%) |
Jan 26, 2018 | 9.304 | 10.17 | 9.228 | 9.949 | 767,283 | +0.75(+8.14%) |
Jan 25, 2018 | 9.294 | 9.569 | 9.181 | 9.200 | 694,037 | -0.01(-0.10%) |
Jan 24, 2018 | 8.545 | 9.380 | 8.545 | 9.209 | 671,604 | +0.61(+7.06%) |
Jan 23, 2018 | 8.536 | 8.687 | 8.479 | 8.602 | 493,053 | +0.11(+1.34%) |
Jan 22, 2018 | 8.280 | 8.650 | 8.232 | 8.488 | 387,554 | +0.16(+1.94%) |
Jan 19, 2018 | 8.194 | 8.498 | 8.133 | 8.327 | 178,921 | +0.02(+0.23%) |
Jan 18, 2018 | 8.327 | 8.431 | 8.166 | 8.308 | 177,820 | -0.03(-0.34%) |
Jan 17, 2018 | 8.346 | 8.488 | 7.910 | 8.337 | 313,447 | +0.06(+0.69%) |
Jan 16, 2018 | 8.697 | 8.711 | 8.270 | 8.280 | 320,915 | -0.37(-4.28%) |
Jan 12, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.02(-0.22%) | |
Jan 11, 2018 | 8.507 | 8.963 | 8.460 | 8.669 | 517,901 | +0.17(+2.01%) |
Jan 10, 2018 | 8.631 | 8.782 | 8.488 | 8.498 | 371,924 | -0.09(-1.10%) |
Jan 09, 2018 | 8.906 | 8.963 | 8.593 | 8.593 | 316,459 | -0.29(-3.31%) |
Jan 08, 2018 | 8.631 | 8.963 | 8.412 | 8.887 | 368,537 | +0.35(+4.11%) |
Jan 05, 2018 | 8.716 | 8.853 | 8.460 | 8.536 | 283,784 | -0.33(-3.74%) |
Jan 04, 2018 | 8.925 | 9.114 | 8.536 | 8.868 | 478,258 | +0.01(+0.11%) |
Jan 03, 2018 | 8.555 | 8.963 | 8.431 | 8.858 | 272,585 | +0.31(+3.66%) |
Jan 02, 2018 | 8.080 | 8.669 | 8.080 | 8.545 | 531,139 | +0.52(+6.50%) |
Dec 29, 2017 | 8.024 | 8.024 | 8.024 | 0 | +0.46(+6.02%) | |
Dec 28, 2017 | 7.682 | 7.682 | 7.436 | 7.568 | 343,431 | -0.11(-1.48%) |
Dec 27, 2017 | 7.786 | 7.853 | 7.369 | 7.682 | 490,937 | -0.03(-0.37%) |
Dec 26, 2017 | 7.236 | 8.431 | 7.189 | 7.711 | 927,774 | +0.51(+7.11%) |
Dec 22, 2017 | 7.189 | 7.445 | 7.056 | 7.198 | 269,291 | +0.04(+0.53%) |
Dec 21, 2017 | 7.094 | 7.322 | 7.018 | 7.161 | 251,328 | -0.01(-0.13%) |
Dec 20, 2017 | 7.104 | 7.521 | 7.018 | 7.170 | 364,498 | +0.08(+1.07%) |
Dec 19, 2017 | 7.407 | 7.568 | 6.980 | 7.094 | 359,669 | -0.33(-4.47%) |
Dec 18, 2017 | 6.980 | 7.426 | 6.857 | 7.426 | 347,922 | +0.54(+7.85%) |
Dec 15, 2017 | 6.867 | 6.971 | 6.762 | 6.885 | 248,718 | -0.10(-1.49%) |
Dec 14, 2017 | 7.085 | 7.161 | 6.829 | 6.990 | 347,954 | -0.18(-2.51%) |
Dec 13, 2017 | 7.018 | 7.199 | 6.918 | 7.170 | 250,935 | +0.17(+2.44%) |
Dec 12, 2017 | 6.857 | 7.284 | 6.857 | 6.999 | 388,600 | +0.09(+1.37%) |
Dec 11, 2017 | 6.667 | 7.056 | 6.639 | 6.904 | 304,224 | +0.34(+5.20%) |
Dec 08, 2017 | 6.772 | 7.255 | 6.516 | 6.563 | 329,677 | -0.11(-1.70%) |
Dec 07, 2017 | 6.506 | 6.829 | 6.354 | 6.677 | 295,007 | +0.28(+4.45%) |
Dec 06, 2017 | 6.639 | 6.990 | 6.307 | 6.392 | 456,606 | -0.23(-3.44%) |
Dec 05, 2017 | 5.719 | 6.648 | 5.682 | 6.620 | 609,421 | +0.80(+13.68%) |
Dec 04, 2017 | 5.833 | 5.947 | 5.766 | 5.823 | 171,062 | +0.00(+0.00%) |
Dec 01, 2017 | 5.833 | 6.003 | 5.776 | 5.823 | 195,859 | +0.04(+0.66%) |
Nov 30, 2017 | 5.766 | 5.861 | 5.642 | 5.785 | 213,846 | +0.06(+0.99%) |
Nov 29, 2017 | 5.596 | 5.928 | 5.596 | 5.728 | 115,626 | +0.04(+0.67%) |
Nov 28, 2017 | 5.539 | 5.700 | 5.491 | 5.690 | 136,726 | +0.19(+3.45%) |
Nov 27, 2017 | 5.672 | 5.330 | 5.501 | 227,199 | -0.17(-3.01%) | |
Nov 24, 2017 | 5.709 | 5.823 | 5.548 | 5.672 | 87,962 | -0.05(-0.83%) |
Nov 22, 2017 | 5.776 | 5.842 | 5.567 | 5.719 | 131,086 | -0.03(-0.50%) |
Nov 21, 2017 | 5.757 | 5.918 | 5.558 | 5.747 | 210,401 | -0.05(-0.82%) |
Nov 20, 2017 | 6.022 | 6.022 | 5.662 | 5.795 | 183,858 | -0.13(-2.24%) |
Nov 17, 2017 | 5.728 | 6.060 | 5.690 | 5.928 | 234,020 | +0.28(+4.87%) |
Nov 16, 2017 | 5.643 | 5.766 | 5.558 | 5.653 | 238,712 | -0.03(-0.50%) |
Nov 15, 2017 | 5.453 | 5.766 | 5.369 | 5.681 | 218,090 | +0.20(+3.63%) |
Nov 14, 2017 | 5.662 | 5.728 | 5.321 | 5.482 | 183,835 | -0.25(-4.30%) |
Nov 13, 2017 | 5.747 | 5.804 | 5.586 | 5.728 | 89,461 | +0.01(+0.17%) |
Nov 10, 2017 | 5.719 | 5.804 | 5.567 | 5.719 | 178,627 | +0.04(+0.67%) |
Nov 09, 2017 | 5.700 | 5.814 | 5.624 | 5.681 | 200,048 | -0.04(-0.66%) |
Nov 08, 2017 | 5.558 | 5.804 | 5.463 | 5.719 | 308,775 | +0.18(+3.25%) |
Nov 07, 2017 | 5.453 | 5.785 | 5.131 | 5.539 | 568,890 | +0.15(+2.82%) |
Nov 06, 2017 | 5.444 | 6.060 | 5.349 | 5.387 | 1,061,046 | +0.06(+1.07%) |
Nov 03, 2017 | 4.780 | 5.368 | 4.636 | 5.330 | 723,273 | +0.60(+12.63%) |
Nov 02, 2017 | 4.884 | 5.195 | 4.628 | 4.733 | 592,700 | +0.00(+0.00%) |
Nov 01, 2017 | 4.543 | 4.733 | 4.495 | 4.733 | 429,189 | +0.26(+5.72%) |
Oct 31, 2017 | 4.315 | 4.505 | 4.258 | 4.477 | 399,895 | +0.19(+4.42%) |
Oct 30, 2017 | 4.201 | 4.344 | 4.173 | 4.287 | 330,229 | +0.09(+2.26%) |
Oct 27, 2017 | 4.306 | 4.344 | 4.154 | 4.192 | 324,320 | -0.11(-2.64%) |
Oct 26, 2017 | 4.154 | 4.458 | 4.097 | 4.306 | 436,156 | +0.15(+3.65%) |
Oct 25, 2017 | 3.955 | 4.173 | 3.841 | 4.154 | 229,648 | +0.20(+5.04%) |
Oct 24, 2017 | 3.907 | 3.983 | 3.803 | 3.955 | 135,616 | +0.03(+0.72%) |
Oct 23, 2017 | 4.145 | 4.220 | 3.907 | 3.926 | 222,250 | -0.23(-5.48%) |
Oct 20, 2017 | 4.183 | 4.192 | 4.045 | 4.154 | 177,126 | -0.02(-0.45%) |
Oct 19, 2017 | 4.306 | 4.334 | 4.145 | 4.173 | 237,050 | -0.13(-3.08%) |
Oct 18, 2017 | 4.372 | 4.552 | 4.287 | 4.306 | 301,823 | -0.09(-2.16%) |
Oct 17, 2017 | 4.486 | 4.486 | 4.239 | 4.401 | 222,072 | -0.05(-1.07%) |
Oct 16, 2017 | 4.581 | 4.590 | 4.401 | 4.448 | 361,257 | -0.13(-2.90%) |
Oct 13, 2017 | 4.619 | 4.675 | 4.392 | 4.581 | 490,703 | +0.10(+2.33%) |
Oct 12, 2017 | 4.268 | 4.505 | 4.009 | 4.477 | 577,737 | +0.21(+4.89%) |
Oct 11, 2017 | 4.552 | 4.552 | 4.211 | 4.268 | 474,078 | -0.13(-3.02%) |
Oct 10, 2017 | 4.638 | 4.777 | 4.382 | 4.401 | 264,165 | -0.23(-4.92%) |
Oct 09, 2017 | 4.742 | 4.742 | 4.505 | 4.628 | 225,375 | -0.08(-1.61%) |
Oct 06, 2017 | 4.657 | 4.745 | 4.524 | 4.704 | 190,256 | -0.05(-1.00%) |
Oct 05, 2017 | 4.789 | 4.865 | 4.722 | 4.752 | 416,025 | +0.02(+0.40%) |
Oct 04, 2017 | 5.197 | 5.235 | 4.638 | 4.733 | 840,851 | -0.48(-9.27%) |
Oct 03, 2017 | 5.406 | 5.453 | 5.216 | 5.216 | 188,183 | -0.24(-4.35%) |
Oct 02, 2017 | 5.747 | 5.757 | 5.430 | 5.453 | 240,395 | -0.31(-5.43%) |
Sep 29, 2017 | 5.785 | 5.828 | 5.761 | 5.766 | 67,747 | -0.06(-0.98%) |
Sep 28, 2017 | 5.785 | 5.890 | 5.757 | 5.823 | 141,506 | +0.05(+0.82%) |
Sep 27, 2017 | 5.909 | 5.947 | 5.738 | 5.776 | 197,081 | -0.13(-2.25%) |
Sep 26, 2017 | 5.672 | 5.918 | 5.665 | 5.909 | 235,594 | +0.21(+3.66%) |
Sep 25, 2017 | 5.709 | 5.814 | 5.567 | 5.700 | 257,982 | -0.01(-0.17%) |
Sep 22, 2017 | 5.653 | 5.766 | 5.605 | 5.709 | 124,823 | -0.01(-0.17%) |
Sep 21, 2017 | 5.719 | 5.757 | 5.548 | 5.719 | 165,654 | +0.00(+0.00%) |
Sep 20, 2017 | 5.672 | 5.776 | 5.660 | 5.719 | 325,829 | +0.04(+0.67%) |
Sep 19, 2017 | 5.738 | 5.738 | 5.501 | 5.681 | 179,571 | -0.04(-0.66%) |
Sep 18, 2017 | 5.804 | 5.890 | 5.643 | 5.719 | 193,826 | -0.07(-1.15%) |
Sep 15, 2017 | 5.966 | 5.966 | 5.747 | 5.785 | 156,465 | -0.11(-1.93%) |
Sep 14, 2017 | 5.833 | 6.108 | 5.823 | 5.899 | 172,119 | -0.05(-0.80%) |
Sep 13, 2017 | 5.937 | 6.101 | 5.842 | 5.947 | 197,837 | +0.09(+1.46%) |
Sep 12, 2017 | 5.747 | 5.994 | 5.709 | 5.861 | 102,585 | +0.11(+1.98%) |
Sep 11, 2017 | 5.833 | 5.899 | 5.700 | 5.747 | 70,946 | -0.06(-0.98%) |
Sep 08, 2017 | 5.984 | 6.070 | 5.738 | 5.804 | 158,504 | -0.28(-4.52%) |
Sep 07, 2017 | 6.108 | 6.193 | 6.003 | 6.079 | 93,635 | -0.03(-0.47%) |
Sep 06, 2017 | 6.060 | 6.184 | 5.984 | 6.108 | 95,447 | +0.06(+0.94%) |
Sep 05, 2017 | 6.051 | 6.250 | 5.994 | 6.051 | 109,891 | -0.05(-0.78%) |
Sep 01, 2017 | 6.070 | 6.146 | 5.853 | 6.098 | 175,375 | +0.01(+0.16%) |
Aug 31, 2017 | 6.003 | 6.184 | 5.958 | 6.089 | 173,180 | +0.16(+2.72%) |
Aug 30, 2017 | 6.003 | 6.144 | 5.804 | 5.928 | 89,301 | -0.12(-2.04%) |
Aug 29, 2017 | 6.051 | 6.127 | 5.814 | 6.051 | 93,046 | -0.03(-0.47%) |
Aug 28, 2017 | 6.146 | 6.146 | 5.804 | 6.079 | 123,405 | -0.07(-1.08%) |
Aug 25, 2017 | 5.956 | 6.193 | 5.918 | 6.146 | 118,791 | +0.23(+3.85%) |
Aug 24, 2017 | 5.785 | 5.975 | 5.785 | 5.918 | 105,670 | +0.08(+1.30%) |
Aug 23, 2017 | 5.757 | 5.928 | 5.690 | 5.842 | 129,576 | +0.05(+0.82%) |
Aug 22, 2017 | 5.643 | 5.833 | 5.586 | 5.795 | 100,694 | +0.17(+3.04%) |
Aug 21, 2017 | 5.747 | 5.804 | 5.453 | 5.624 | 174,884 | -0.14(-2.47%) |
Aug 18, 2017 | 5.842 | 6.060 | 5.758 | 5.766 | 125,536 | -0.12(-2.09%) |
Aug 17, 2017 | 5.823 | 6.041 | 5.804 | 5.890 | 107,419 | -0.01(-0.16%) |
Aug 16, 2017 | 6.003 | 6.032 | 5.795 | 5.899 | 97,374 | -0.14(-2.35%) |
Aug 15, 2017 | 6.174 | 6.182 | 5.975 | 6.041 | 100,710 | -0.23(-3.63%) |
Aug 14, 2017 | 6.373 | 6.373 | 6.117 | 6.269 | 177,224 | -0.09(-1.49%) |
Aug 11, 2017 | 6.146 | 6.402 | 6.098 | 6.364 | 129,750 | +0.11(+1.82%) |
Aug 10, 2017 | 6.316 | 6.478 | 6.203 | 6.250 | 138,881 | -0.04(-0.60%) |
Aug 09, 2017 | 6.354 | 6.449 | 6.146 | 6.288 | 159,802 | -0.07(-1.04%) |
Aug 08, 2017 | 6.041 | 6.497 | 6.041 | 6.354 | 374,307 | +0.31(+5.18%) |
Aug 07, 2017 | 6.743 | 6.743 | 5.975 | 6.041 | 250,983 | -0.46(-7.14%) |
Aug 04, 2017 | 6.231 | 6.544 | 6.212 | 6.506 | 189,075 | +0.28(+4.41%) |
Aug 03, 2017 | 6.430 | 6.449 | 6.013 | 6.231 | 173,615 | -0.20(-3.10%) |
Aug 02, 2017 | 6.335 | 6.506 | 6.198 | 6.430 | 119,365 | +0.01(+0.15%) |
Aug 01, 2017 | 6.705 | 6.743 | 6.307 | 6.421 | 223,508 | -0.30(-4.51%) |
Jul 31, 2017 | 7.066 | 7.104 | 6.411 | 6.724 | 266,471 | -0.26(-3.67%) |
Jul 28, 2017 | 6.639 | 7.170 | 6.639 | 6.980 | 311,032 | +0.33(+4.99%) |
Jul 27, 2017 | 6.648 | 6.800 | 6.554 | 6.648 | 201,888 | -0.04(-0.57%) |
Jul 26, 2017 | 6.686 | 6.857 | 6.648 | 6.686 | 210,098 | +0.01(+0.14%) |
Jul 25, 2017 | 6.639 | 6.829 | 6.629 | 6.677 | 238,715 | +0.09(+1.30%) |
Jul 24, 2017 | 6.440 | 6.610 | 6.252 | 6.591 | 133,498 | +0.18(+2.81%) |
Jul 21, 2017 | 6.354 | 6.468 | 6.316 | 6.411 | 206,945 | +0.00(+0.00%) |
Jul 20, 2017 | 6.591 | 6.601 | 6.383 | 6.411 | 199,085 | -0.12(-1.89%) |
Jul 19, 2017 | 6.392 | 6.629 | 6.335 | 6.535 | 155,088 | +0.12(+1.92%) |
Jul 18, 2017 | 6.506 | 6.544 | 6.260 | 6.411 | 220,289 | -0.08(-1.17%) |
Jul 17, 2017 | 6.639 | 6.696 | 6.335 | 6.487 | 176,293 | -0.08(-1.16%) |
Jul 14, 2017 | 6.449 | 6.772 | 6.449 | 6.563 | 199,897 | +0.03(+0.44%) |
Jul 13, 2017 | 6.468 | 6.591 | 6.392 | 6.535 | 213,570 | +0.05(+0.73%) |
Jul 12, 2017 | 6.582 | 6.781 | 6.288 | 6.487 | 189,809 | +0.03(+0.44%) |
Jul 11, 2017 | 6.478 | 6.610 | 6.388 | 6.459 | 95,455 | -0.01(-0.15%) |
Jul 10, 2017 | 6.430 | 6.573 | 6.335 | 6.468 | 103,004 | +0.02(+0.29%) |
Jul 07, 2017 | 6.288 | 6.516 | 5.984 | 6.449 | 207,595 | +0.13(+2.10%) |
Jul 06, 2017 | 6.497 | 6.629 | 6.269 | 6.316 | 65,621 | -0.19(-2.92%) |
Jul 05, 2017 | 6.639 | 6.667 | 6.478 | 6.506 | 83,123 | -0.25(-3.65%) |
Jul 03, 2017 | 6.705 | 6.867 | 6.583 | 6.753 | 77,179 | +0.05(+0.71%) |
Jun 30, 2017 | 6.620 | 6.772 | 6.516 | 6.705 | 116,777 | +0.18(+2.76%) |
Jun 29, 2017 | 6.487 | 6.791 | 6.478 | 6.525 | 124,199 | +0.06(+0.88%) |
Jun 28, 2017 | 6.544 | 6.658 | 6.440 | 6.468 | 127,055 | -0.09(-1.30%) |
Jun 27, 2017 | 6.525 | 6.715 | 6.483 | 6.554 | 174,221 | +0.09(+1.47%) |
Jun 26, 2017 | 6.667 | 6.667 | 6.402 | 6.459 | 235,296 | -0.21(-3.13%) |
Jun 23, 2017 | 6.506 | 6.734 | 6.421 | 6.667 | 174,429 | +0.14(+2.18%) |
Jun 22, 2017 | 6.525 | 6.933 | 6.487 | 6.525 | 232,675 | -0.09(-1.29%) |
Jun 21, 2017 | 6.610 | 6.753 | 6.297 | 6.610 | 201,395 | -0.04(-0.57%) |
Jun 20, 2017 | 6.250 | 6.667 | 6.250 | 6.648 | 76,811 | +0.14(+2.19%) |
Jun 19, 2017 | 6.449 | 6.677 | 6.402 | 6.506 | 98,704 | +0.00(+0.00%) |
Jun 16, 2017 | 6.544 | 6.724 | 6.478 | 6.506 | 188,326 | -0.01(-0.15%) |
Jun 15, 2017 | 6.914 | 7.075 | 6.411 | 6.516 | 157,100 | -0.40(-5.76%) |
Jun 14, 2017 | 7.331 | 7.331 | 6.867 | 6.914 | 249,031 | -0.46(-6.18%) |
Jun 13, 2017 | 7.341 | 7.398 | 7.179 | 7.369 | 293,193 | +0.09(+1.30%) |
Jun 12, 2017 | 7.274 | 7.474 | 7.132 | 7.274 | 246,919 | +0.09(+1.19%) |
Jun 09, 2017 | 7.151 | 7.284 | 6.961 | 7.189 | 297,584 | +0.06(+0.80%) |
Jun 08, 2017 | 6.544 | 7.179 | 6.450 | 7.132 | 519,236 | +0.63(+9.62%) |
Jun 07, 2017 | 6.639 | 6.686 | 6.184 | 6.506 | 546,029 | -0.16(-2.42%) |
Jun 06, 2017 | 6.117 | 6.686 | 6.098 | 6.667 | 431,373 | +0.47(+7.66%) |
Jun 05, 2017 | 6.165 | 6.279 | 6.089 | 6.193 | 318,309 | +0.01(+0.15%) |
Jun 02, 2017 | 6.003 | 6.203 | 5.852 | 6.184 | 235,729 | +0.08(+1.24%) |