Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.516 | 6.592 | 6.401 | 6.401 | 16,568 | -0.15(-2.34%) |
Sep 27, 2018 | 6.402 | 6.554 | 6.339 | 6.554 | 4,760 | +0.22(+3.51%) |
Sep 26, 2018 | 6.531 | 6.661 | 6.020 | 6.332 | 15,516 | -0.52(-7.61%) |
Sep 25, 2018 | 6.424 | 6.853 | 6.209 | 6.853 | 16,772 | +0.46(+7.19%) |
Sep 24, 2018 | 6.523 | 6.806 | 5.941 | 6.393 | 13,686 | -0.18(-2.68%) |
Sep 21, 2018 | 6.707 | 6.761 | 6.132 | 6.569 | 9,784 | -0.02(-0.23%) |
Sep 20, 2018 | 6.745 | 6.823 | 6.585 | 6.585 | 3,959 | -0.01(-0.12%) |
Sep 19, 2018 | 6.776 | 6.860 | 6.592 | 6.592 | 4,513 | +0.00(+0.07%) |
Sep 18, 2018 | 6.669 | 6.958 | 6.587 | 6.587 | 1,028 | +0.03(+0.51%) |
Sep 17, 2018 | 6.761 | 6.896 | 6.324 | 6.554 | 9,499 | -0.25(-3.72%) |
Sep 14, 2018 | 6.891 | 7.083 | 6.807 | 6.807 | 3,652 | +0.02(+0.34%) |
Sep 13, 2018 | 7.052 | 7.419 | 6.784 | 6.784 | 12,548 | -0.27(-3.80%) |
Sep 12, 2018 | 6.853 | 7.282 | 6.692 | 7.052 | 42,962 | +0.34(+5.14%) |
Sep 11, 2018 | 6.600 | 6.860 | 6.588 | 6.707 | 16,846 | +0.02(+0.23%) |
Sep 10, 2018 | 6.439 | 6.707 | 6.439 | 6.692 | 10,049 | +0.34(+5.43%) |
Sep 07, 2018 | 6.554 | 6.730 | 6.347 | 6.347 | 7,044 | -0.25(-3.72%) |
Sep 06, 2018 | 6.247 | 6.592 | 6.154 | 6.592 | 6,562 | +0.34(+5.52%) |
Sep 05, 2018 | 6.562 | 6.776 | 5.757 | 6.247 | 6,748 | -0.12(-1.93%) |
Sep 04, 2018 | 6.539 | 6.738 | 6.362 | 6.370 | 5,280 | -0.28(-4.15%) |
Aug 31, 2018 | 6.646 | 6.646 | 6.646 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.140 | 6.707 | 6.132 | 6.707 | 19,922 | +0.43(+6.84%) |
Aug 29, 2018 | 6.217 | 6.516 | 6.140 | 6.278 | 18,427 | -0.18(-2.85%) |
Aug 28, 2018 | 6.132 | 6.462 | 6.132 | 6.462 | 6,218 | +0.41(+6.71%) |
Aug 27, 2018 | 6.163 | 6.516 | 6.056 | 6.056 | 13,308 | -0.29(-4.59%) |
Aug 24, 2018 | 5.979 | 6.347 | 5.787 | 6.347 | 20,612 | +0.09(+1.47%) |
Aug 23, 2018 | 6.217 | 6.255 | 5.874 | 6.255 | 15,944 | +0.06(+0.99%) |
Aug 22, 2018 | 6.163 | 6.263 | 6.140 | 6.194 | 4,586 | +0.02(+0.31%) |
Aug 21, 2018 | 5.872 | 6.174 | 5.872 | 6.174 | 27,683 | +0.07(+1.19%) |
Aug 20, 2018 | 5.695 | 6.121 | 5.619 | 6.102 | 14,153 | +0.47(+8.30%) |
Aug 17, 2018 | 5.680 | 5.680 | 5.527 | 5.634 | 11,480 | -0.05(-0.87%) |
Aug 16, 2018 | 5.426 | 5.683 | 5.426 | 5.683 | 2,897 | +0.26(+4.87%) |
Aug 15, 2018 | 5.451 | 5.452 | 5.366 | 5.419 | 5,440 | -0.00(-0.03%) |
Aug 14, 2018 | 5.366 | 5.421 | 5.289 | 5.421 | 17,078 | +0.06(+1.03%) |
Aug 13, 2018 | 5.366 | 5.381 | 5.366 | 5.366 | 6,727 | -0.02(-0.43%) |
Aug 10, 2018 | 5.519 | 5.519 | 5.389 | 5.389 | 2,217 | -0.06(-1.03%) |
Aug 09, 2018 | 5.381 | 5.519 | 5.381 | 5.445 | 5,258 | +0.06(+1.18%) |
Aug 08, 2018 | 5.442 | 5.515 | 5.182 | 5.381 | 35,153 | +0.30(+5.88%) |
Aug 07, 2018 | 4.982 | 5.179 | 4.868 | 5.082 | 19,080 | +0.04(+0.76%) |
Aug 06, 2018 | 5.205 | 5.205 | 4.876 | 5.044 | 2,149 | +0.02(+0.30%) |
Aug 03, 2018 | 4.982 | 5.028 | 4.906 | 5.028 | 1,565 | +0.06(+1.17%) |
Aug 02, 2018 | 4.921 | 4.982 | 4.868 | 4.970 | 6,868 | -0.04(-0.85%) |
Aug 01, 2018 | 4.975 | 5.013 | 4.875 | 5.013 | 4,869 | +0.08(+1.61%) |
Jul 31, 2018 | 4.875 | 4.944 | 4.867 | 4.934 | 8,045 | +0.02(+0.41%) |
Jul 30, 2018 | 4.967 | 4.967 | 4.814 | 4.913 | 3,204 | +0.05(+0.95%) |
Jul 27, 2018 | 4.929 | 5.021 | 4.775 | 4.867 | 12,523 | -0.15(-3.05%) |
Jul 26, 2018 | 4.982 | 5.063 | 4.927 | 5.021 | 28,738 | -0.00(-0.00%) |
Jul 25, 2018 | 4.990 | 5.136 | 4.913 | 5.021 | 12,081 | -0.12(-2.38%) |
Jul 24, 2018 | 5.163 | 5.274 | 5.021 | 5.143 | 4,850 | +0.11(+2.29%) |
Jul 23, 2018 | 5.120 | 5.251 | 5.006 | 5.028 | 2,567 | -0.01(-0.15%) |
Jul 20, 2018 | 4.754 | 5.051 | 4.754 | 5.036 | 8,741 | +0.00(+0.00%) |
Jul 19, 2018 | 5.128 | 5.128 | 4.944 | 5.036 | 8,087 | +0.09(+1.86%) |
Jul 18, 2018 | 4.752 | 4.944 | 4.752 | 4.944 | 2,455 | -0.04(-0.77%) |
Jul 17, 2018 | 4.998 | 5.136 | 4.982 | 4.982 | 8,030 | +0.32(+6.82%) |
Jul 16, 2018 | 5.228 | 5.228 | 4.664 | 4.664 | 21,530 | -0.45(-8.78%) |
Jul 13, 2018 | 5.042 | 5.143 | 5.002 | 5.113 | 7,202 | -0.10(-1.91%) |
Jul 12, 2018 | 5.458 | 5.159 | 5.212 | 7,813 | -0.14(-2.70%) | |
Jul 11, 2018 | 5.197 | 5.357 | 5.174 | 5.357 | 10,864 | +0.24(+4.63%) |
Jul 10, 2018 | 5.258 | 5.258 | 5.082 | 5.120 | 7,811 | -0.03(-0.66%) |
Jul 09, 2018 | 5.734 | 5.775 | 5.082 | 5.155 | 36,649 | -0.59(-10.34%) |
Jul 06, 2018 | 5.856 | 5.856 | 5.749 | 5.749 | 645 | -0.12(-2.02%) |
Jul 05, 2018 | 5.883 | 5.910 | 5.865 | 5.868 | 4,671 | +0.13(+2.34%) |
Jul 03, 2018 | 5.734 | 5.734 | 5.734 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.786 | 5.786 | 5.709 | 5.734 | 2,316 | -0.00(-0.00%) |
Jun 29, 2018 | 5.681 | 5.734 | 5.681 | 5.734 | 3,182 | +0.08(+1.33%) |
Jun 28, 2018 | 5.688 | 5.753 | 5.658 | 5.658 | 18,146 | -0.01(-0.13%) |
Jun 27, 2018 | 5.658 | 5.776 | 5.658 | 5.666 | 9,014 | +0.12(+2.18%) |
Jun 26, 2018 | 5.809 | 5.809 | 5.522 | 5.545 | 12,848 | -0.27(-4.67%) |
Jun 25, 2018 | 5.960 | 6.035 | 5.718 | 5.817 | 5,005 | -0.22(-3.63%) |
Jun 22, 2018 | 5.741 | 6.035 | 5.500 | 6.035 | 15,159 | +0.31(+5.40%) |
Jun 21, 2018 | 5.975 | 5.975 | 5.658 | 5.726 | 16,169 | -0.28(-4.73%) |
Jun 20, 2018 | 5.885 | 6.020 | 5.885 | 6.010 | 9,232 | +0.09(+1.48%) |
Jun 19, 2018 | 5.907 | 6.013 | 5.892 | 5.922 | 9,005 | -0.08(-1.26%) |
Jun 18, 2018 | 5.975 | 5.998 | 5.892 | 5.998 | 16,506 | +0.04(+0.63%) |
Jun 15, 2018 | 5.975 | 5.741 | 5.960 | 18,224 | +0.22(+3.81%) | |
Jun 14, 2018 | 5.983 | 6.095 | 5.620 | 5.741 | 49,898 | -0.30(-4.99%) |
Jun 13, 2018 | 5.537 | 6.043 | 5.537 | 6.043 | 5,351 | +0.41(+7.37%) |
Jun 12, 2018 | 5.507 | 5.643 | 5.507 | 5.628 | 7,033 | -0.02(-0.27%) |
Jun 11, 2018 | 5.387 | 5.643 | 5.375 | 5.643 | 22,753 | +0.27(+4.96%) |
Jun 08, 2018 | 5.462 | 5.466 | 5.305 | 5.377 | 3,751 | -0.09(-1.56%) |
Jun 07, 2018 | 5.092 | 5.462 | 5.092 | 5.462 | 47,021 | +0.36(+7.10%) |
Jun 06, 2018 | 5.243 | 5.243 | 5.100 | 5.100 | 16,188 | -0.14(-2.60%) |
Jun 05, 2018 | 5.243 | 5.243 | 5.164 | 5.236 | 4,113 | -0.01(-0.14%) |
Jun 04, 2018 | 5.243 | 5.243 | 5.164 | 5.243 | 10,051 | +0.03(+0.58%) |
Jun 01, 2018 | 5.507 | 5.658 | 5.168 | 5.213 | 20,875 | +0.01(+0.15%) |
May 31, 2018 | 5.243 | 5.275 | 5.206 | 5.206 | 3,220 | -0.05(-1.00%) |
May 30, 2018 | 5.243 | 5.371 | 5.243 | 5.258 | 11,993 | +0.02(+0.29%) |
May 29, 2018 | 5.507 | 5.507 | 5.243 | 5.243 | 17,289 | +0.01(+0.21%) |
May 25, 2018 | 5.232 | 5.232 | 5.232 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.270 | 5.393 | 5.249 | 5.249 | 960 | -0.01(-0.10%) |
May 23, 2018 | 5.296 | 5.296 | 5.176 | 5.254 | 8,841 | -0.12(-2.16%) |
May 22, 2018 | 5.245 | 5.439 | 5.245 | 5.370 | 11,753 | +0.15(+2.87%) |
May 21, 2018 | 5.165 | 5.230 | 5.165 | 5.220 | 3,148 | -0.13(-2.41%) |
May 18, 2018 | 5.160 | 5.349 | 5.024 | 5.349 | 3,784 | +0.08(+1.43%) |
May 17, 2018 | 5.258 | 5.281 | 5.171 | 5.273 | 6,386 | +0.27(+5.43%) |
May 16, 2018 | 5.228 | 5.470 | 4.994 | 5.002 | 34,464 | -0.16(-3.07%) |
May 15, 2018 | 4.894 | 5.273 | 4.880 | 5.160 | 28,385 | +0.27(+5.56%) |
May 14, 2018 | 4.761 | 5.060 | 4.761 | 4.889 | 31,483 | +0.07(+1.41%) |
May 11, 2018 | 4.640 | 4.886 | 4.640 | 4.821 | 7,527 | +0.20(+4.41%) |
May 10, 2018 | 4.979 | 5.030 | 4.602 | 4.617 | 35,992 | -0.51(-9.87%) |
May 09, 2018 | 4.617 | 5.144 | 4.594 | 5.123 | 22,736 | +0.60(+13.17%) |
May 08, 2018 | 4.209 | 4.904 | 4.187 | 4.527 | 55,065 | +0.23(+5.45%) |
May 07, 2018 | 4.225 | 4.293 | 4.187 | 4.293 | 20,109 | +0.11(+2.52%) |
May 04, 2018 | 4.380 | 4.413 | 4.187 | 4.187 | 7,894 | -0.13(-2.97%) |
May 03, 2018 | 4.278 | 4.413 | 4.217 | 4.315 | 6,889 | +0.08(+2.00%) |
May 02, 2018 | 4.315 | 4.315 | 4.226 | 4.231 | 7,801 | -0.08(-1.96%) |
May 01, 2018 | 4.375 | 4.413 | 4.300 | 4.315 | 9,560 | -0.02(-0.52%) |
Apr 30, 2018 | 4.428 | 4.460 | 4.338 | 4.338 | 9,191 | +0.00(+0.00%) |
Apr 27, 2018 | 4.496 | 4.496 | 4.338 | 4.338 | 15,566 | -0.17(-3.69%) |
Apr 26, 2018 | 4.217 | 4.504 | 4.217 | 4.504 | 7,768 | +0.29(+6.99%) |
Apr 25, 2018 | 4.451 | 4.451 | 4.180 | 4.210 | 18,384 | -0.25(-5.58%) |
Apr 24, 2018 | 4.874 | 4.874 | 4.368 | 4.459 | 14,718 | -0.30(-6.34%) |
Apr 23, 2018 | 4.715 | 4.760 | 4.715 | 4.760 | 1,672 | -0.01(-0.16%) |
Apr 20, 2018 | 4.768 | 4.851 | 4.688 | 4.768 | 4,472 | +0.16(+3.44%) |
Apr 19, 2018 | 4.714 | 4.714 | 4.610 | 4.610 | 1,126 | -0.07(-1.46%) |
Apr 18, 2018 | 4.792 | 4.828 | 4.602 | 4.678 | 8,406 | +0.07(+1.53%) |
Apr 17, 2018 | 4.610 | 4.670 | 4.602 | 4.607 | 5,875 | -0.11(-2.29%) |
Apr 16, 2018 | 4.542 | 4.882 | 4.542 | 4.715 | 5,520 | +0.26(+5.75%) |
Apr 13, 2018 | 4.489 | 4.489 | 4.225 | 4.459 | 25,850 | -0.06(-1.37%) |
Apr 12, 2018 | 4.730 | 4.730 | 4.413 | 4.520 | 25,960 | -0.25(-5.19%) |
Apr 11, 2018 | 4.753 | 5.053 | 4.413 | 4.768 | 41,691 | +0.02(+0.32%) |
Apr 10, 2018 | 4.859 | 4.939 | 4.753 | 4.753 | 4,741 | -0.10(-2.02%) |
Apr 09, 2018 | 4.904 | 4.904 | 4.851 | 4.851 | 3,293 | -0.06(-1.23%) |
Apr 06, 2018 | 5.107 | 5.115 | 4.828 | 4.911 | 6,684 | -0.14(-2.69%) |
Apr 05, 2018 | 5.025 | 5.190 | 5.025 | 5.047 | 3,573 | +0.16(+3.24%) |
Apr 04, 2018 | 4.768 | 5.304 | 4.768 | 4.889 | 9,429 | +0.17(+3.51%) |
Apr 03, 2018 | 4.889 | 5.367 | 4.723 | 4.723 | 5,341 | -0.24(-4.86%) |
Apr 02, 2018 | 5.092 | 5.130 | 4.693 | 4.964 | 19,752 | -0.22(-4.27%) |
Mar 29, 2018 | 5.186 | 5.186 | 5.186 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.364 | 5.409 | 5.168 | 5.175 | 10,093 | -0.14(-2.56%) |
Mar 27, 2018 | 5.111 | 5.326 | 4.933 | 5.311 | 8,052 | +0.21(+4.03%) |
Mar 26, 2018 | 5.178 | 5.178 | 5.106 | 5.106 | 1,927 | +0.02(+0.48%) |
Mar 23, 2018 | 5.081 | 5.081 | 5.029 | 5.081 | 1,193 | -0.11(-2.14%) |
Mar 22, 2018 | 5.184 | 5.192 | 4.955 | 5.192 | 14,390 | +0.09(+1.74%) |
Mar 21, 2018 | 5.062 | 5.103 | 4.933 | 5.103 | 14,080 | +0.13(+2.69%) |
Mar 20, 2018 | 4.986 | 5.066 | 4.970 | 4.970 | 13,671 | -0.10(-1.90%) |
Mar 19, 2018 | 5.118 | 5.118 | 4.971 | 5.066 | 2,555 | -0.05(-1.02%) |
Mar 16, 2018 | 5.129 | 5.129 | 4.983 | 5.118 | 16,004 | +0.14(+2.83%) |
Mar 15, 2018 | 5.058 | 5.058 | 4.977 | 4.977 | 11,070 | -0.02(-0.33%) |
Mar 14, 2018 | 5.078 | 5.078 | 4.973 | 4.994 | 4,884 | -0.16(-3.14%) |
Mar 13, 2018 | 5.185 | 5.185 | 4.977 | 5.155 | 9,001 | +0.10(+1.91%) |
Mar 12, 2018 | 5.089 | 5.140 | 4.989 | 5.059 | 21,932 | -0.07(-1.45%) |
Mar 09, 2018 | 5.044 | 5.185 | 5.028 | 5.133 | 10,640 | -0.03(-0.57%) |
Mar 08, 2018 | 5.192 | 5.192 | 5.052 | 5.163 | 14,347 | +0.04(+0.87%) |
Mar 07, 2018 | 5.445 | 5.503 | 5.007 | 5.118 | 62,507 | -0.30(-5.48%) |
Mar 06, 2018 | 5.727 | 5.733 | 5.304 | 5.415 | 43,837 | -0.31(-5.44%) |
Mar 05, 2018 | 5.808 | 6.068 | 5.333 | 5.727 | 69,106 | -0.01(-0.26%) |
Mar 02, 2018 | 5.860 | 5.958 | 5.608 | 5.741 | 37,382 | -0.34(-5.61%) |
Mar 01, 2018 | 5.934 | 6.275 | 5.905 | 6.083 | 24,048 | +0.15(+2.50%) |
Feb 28, 2018 | 5.873 | 6.038 | 5.873 | 5.934 | 19,680 | -0.01(-0.12%) |
Feb 27, 2018 | 5.860 | 6.149 | 5.860 | 5.942 | 6,148 | +0.14(+2.43%) |
Feb 26, 2018 | 5.964 | 6.290 | 5.764 | 5.801 | 12,151 | -0.10(-1.64%) |
Feb 23, 2018 | 5.994 | 5.994 | 5.712 | 5.897 | 10,938 | -0.01(-0.25%) |
Feb 22, 2018 | 6.031 | 6.341 | 5.897 | 5.912 | 44,694 | -0.01(-0.13%) |
Feb 21, 2018 | 6.046 | 6.046 | 5.823 | 5.919 | 11,359 | -0.09(-1.45%) |
Feb 20, 2018 | 5.971 | 6.046 | 5.971 | 6.007 | 5,833 | +0.04(+0.72%) |
Feb 16, 2018 | 5.964 | 5.964 | 5.964 | 0 | +0.01(+0.12%) | |
Feb 15, 2018 | 6.669 | 6.669 | 5.934 | 5.957 | 28,666 | -0.03(-0.50%) |
Feb 14, 2018 | 6.038 | 6.480 | 5.986 | 5.986 | 1,025 | -0.28(-4.48%) |
Feb 13, 2018 | 5.934 | 6.305 | 5.934 | 6.267 | 13,387 | +0.15(+2.41%) |
Feb 12, 2018 | 6.231 | 6.488 | 6.120 | 6.120 | 6,090 | +0.19(+3.13%) |
Feb 09, 2018 | 6.454 | 6.676 | 5.934 | 5.934 | 57,187 | -0.22(-3.50%) |
Feb 08, 2018 | 6.305 | 6.565 | 6.139 | 6.149 | 19,974 | +0.10(+1.72%) |
Feb 07, 2018 | 6.031 | 6.149 | 5.696 | 6.046 | 11,888 | -0.18(-2.86%) |
Feb 06, 2018 | 6.186 | 6.357 | 6.157 | 6.224 | 12,534 | -0.13(-1.99%) |
Feb 05, 2018 | 5.934 | 7.417 | 5.934 | 6.350 | 17,294 | +0.28(+4.65%) |
Feb 02, 2018 | 5.949 | 6.068 | 5.934 | 6.068 | 11,195 | +0.00(+0.00%) |
Feb 01, 2018 | 6.016 | 6.365 | 6.008 | 6.068 | 8,633 | +0.04(+0.74%) |
Jan 31, 2018 | 6.009 | 6.261 | 5.934 | 6.023 | 28,682 | -0.24(-3.91%) |
Jan 30, 2018 | 6.142 | 6.268 | 5.942 | 6.268 | 19,164 | +0.13(+2.05%) |
Jan 29, 2018 | 6.448 | 6.535 | 6.135 | 6.142 | 20,775 | -0.16(-2.59%) |
Jan 26, 2018 | 6.320 | 6.357 | 6.231 | 6.305 | 12,716 | -0.22(-3.41%) |
Jan 25, 2018 | 6.379 | 6.528 | 6.305 | 6.528 | 10,296 | +0.02(+0.34%) |
Jan 24, 2018 | 6.339 | 6.512 | 6.339 | 6.505 | 4,857 | +0.16(+2.45%) |
Jan 23, 2018 | 6.307 | 6.636 | 6.307 | 6.350 | 10,450 | -0.12(-1.86%) |
Jan 22, 2018 | 6.491 | 6.523 | 6.461 | 6.470 | 4,092 | -0.09(-1.33%) |
Jan 19, 2018 | 6.713 | 6.713 | 6.391 | 6.557 | 11,469 | -0.16(-2.41%) |
Jan 18, 2018 | 6.602 | 6.824 | 6.587 | 6.719 | 10,500 | +0.01(+0.20%) |
Jan 17, 2018 | 6.958 | 6.979 | 6.565 | 6.706 | 35,437 | -0.39(-5.54%) |
Jan 16, 2018 | 7.195 | 7.262 | 6.899 | 7.099 | 25,139 | -0.09(-1.24%) |
Jan 12, 2018 | 7.188 | 7.188 | 7.188 | 0 | -0.23(-3.10%) | |
Jan 11, 2018 | 7.277 | 7.551 | 6.743 | 7.418 | 66,495 | +0.05(+0.62%) |
Jan 10, 2018 | 7.344 | 7.372 | 7.344 | 7.372 | 6,741 | -0.05(-0.71%) |
Jan 09, 2018 | 7.232 | 7.786 | 7.232 | 7.425 | 25,077 | +0.22(+3.09%) |
Jan 08, 2018 | 7.121 | 8.493 | 7.121 | 7.203 | 116,218 | +0.08(+1.15%) |
Jan 05, 2018 | 7.789 | 7.789 | 6.973 | 7.121 | 29,542 | -0.37(-4.95%) |
Jan 04, 2018 | 6.847 | 7.937 | 6.822 | 7.492 | 62,863 | +0.56(+8.14%) |
Jan 03, 2018 | 6.854 | 7.180 | 6.758 | 6.928 | 34,398 | +0.01(+0.11%) |
Jan 02, 2018 | 6.602 | 7.247 | 6.592 | 6.921 | 20,543 | +0.30(+4.60%) |
Dec 29, 2017 | 6.617 | 6.617 | 6.617 | 0 | -0.07(-1.00%) | |
Dec 28, 2017 | 6.491 | 6.758 | 6.127 | 6.683 | 66,767 | +0.19(+2.97%) |
Dec 27, 2017 | 6.001 | 6.632 | 5.615 | 6.491 | 125,165 | +0.70(+12.18%) |
Dec 26, 2017 | 6.149 | 6.149 | 5.786 | 5.786 | 27,466 | -0.21(-3.47%) |
Dec 22, 2017 | 5.897 | 6.001 | 5.623 | 5.994 | 70,757 | +0.02(+0.37%) |
Dec 21, 2017 | 5.578 | 5.979 | 5.578 | 5.971 | 74,664 | +0.39(+7.05%) |
Dec 20, 2017 | 5.912 | 6.153 | 5.578 | 5.578 | 41,498 | -0.28(-4.81%) |
Dec 19, 2017 | 6.149 | 6.149 | 5.860 | 5.860 | 49,186 | -0.15(-2.47%) |
Dec 18, 2017 | 5.934 | 6.594 | 5.842 | 6.008 | 71,009 | +0.32(+5.61%) |
Dec 15, 2017 | 6.454 | 6.538 | 5.689 | 5.689 | 91,408 | -0.73(-11.43%) |
Dec 14, 2017 | 6.632 | 6.676 | 6.396 | 6.424 | 20,267 | -0.07(-1.03%) |
Dec 13, 2017 | 6.483 | 6.713 | 6.320 | 6.491 | 45,843 | -0.02(-0.34%) |
Dec 12, 2017 | 6.602 | 6.735 | 6.491 | 6.513 | 39,706 | +0.01(+0.23%) |
Dec 11, 2017 | 6.735 | 6.743 | 6.491 | 6.498 | 91,161 | -0.01(-0.23%) |
Dec 08, 2017 | 6.483 | 6.727 | 6.461 | 6.513 | 27,115 | -0.22(-3.20%) |
Dec 07, 2017 | 6.735 | 6.735 | 6.440 | 6.728 | 13,343 | +0.05(+0.78%) |
Dec 06, 2017 | 6.928 | 6.936 | 6.342 | 6.676 | 53,179 | -0.16(-2.28%) |
Dec 05, 2017 | 6.988 | 7.047 | 6.832 | 6.832 | 5,571 | -0.15(-2.13%) |
Dec 04, 2017 | 7.047 | 6.891 | 6.980 | 23,177 | +0.09(+1.29%) | |
Dec 01, 2017 | 6.862 | 6.931 | 6.491 | 6.891 | 36,003 | -0.07(-1.06%) |
Nov 30, 2017 | 7.418 | 7.418 | 6.543 | 6.965 | 123,921 | -0.27(-3.79%) |
Nov 29, 2017 | 7.307 | 7.566 | 7.232 | 7.240 | 65,168 | -0.07(-0.91%) |
Nov 28, 2017 | 7.307 | 7.418 | 7.195 | 7.307 | 41,872 | +0.02(+0.31%) |
Nov 27, 2017 | 7.566 | 7.566 | 7.062 | 7.284 | 65,861 | -0.25(-3.27%) |
Nov 24, 2017 | 7.551 | 7.559 | 7.529 | 7.531 | 14,106 | -0.04(-0.47%) |
Nov 22, 2017 | 7.151 | 7.640 | 7.010 | 7.566 | 113,697 | +0.33(+4.51%) |
Nov 21, 2017 | 6.787 | 7.306 | 6.787 | 7.240 | 45,774 | +0.46(+6.78%) |
Nov 20, 2017 | 6.676 | 6.899 | 6.676 | 6.780 | 53,510 | -0.10(-1.51%) |
Nov 17, 2017 | 6.847 | 6.899 | 6.676 | 6.884 | 74,029 | -0.10(-1.38%) |
Nov 16, 2017 | 7.210 | 7.306 | 6.824 | 6.980 | 77,995 | -0.11(-1.52%) |
Nov 15, 2017 | 6.928 | 7.811 | 6.528 | 7.088 | 159,151 | +0.13(+1.87%) |
Nov 14, 2017 | 6.632 | 6.973 | 6.305 | 6.958 | 56,333 | +0.13(+1.96%) |
Nov 13, 2017 | 7.047 | 7.047 | 6.320 | 6.824 | 62,406 | -0.22(-3.16%) |
Nov 10, 2017 | 6.824 | 7.047 | 6.824 | 7.047 | 23,444 | +0.16(+2.26%) |
Nov 09, 2017 | 6.676 | 7.040 | 6.676 | 6.891 | 60,261 | +0.39(+5.93%) |
Nov 08, 2017 | 6.713 | 6.884 | 6.016 | 6.505 | 126,581 | -0.10(-1.46%) |
Nov 07, 2017 | 6.713 | 6.798 | 6.446 | 6.602 | 125,459 | -0.27(-3.99%) |
Nov 06, 2017 | 7.566 | 7.566 | 6.869 | 6.876 | 81,945 | -0.73(-9.56%) |
Nov 03, 2017 | 7.789 | 7.980 | 6.646 | 7.603 | 90,759 | -0.41(-5.09%) |
Nov 02, 2017 | 7.722 | 8.366 | 7.715 | 8.011 | 95,984 | +0.04(+0.47%) |
Nov 01, 2017 | 8.048 | 8.492 | 7.789 | 7.974 | 80,965 | -0.10(-1.19%) |
Oct 31, 2017 | 7.952 | 8.345 | 7.893 | 8.071 | 72,626 | +0.07(+0.93%) |
Oct 30, 2017 | 8.723 | 8.723 | 8.189 | 7.996 | 83,136 | -0.66(-7.63%) |
Oct 27, 2017 | 8.820 | 8.820 | 8.479 | 8.657 | 70,093 | +0.13(+1.48%) |
Oct 26, 2017 | 8.271 | 8.894 | 8.271 | 8.531 | 145,740 | +0.30(+3.60%) |
Oct 25, 2017 | 8.152 | 8.343 | 7.640 | 8.234 | 152,297 | +0.07(+0.91%) |
Oct 24, 2017 | 8.849 | 8.894 | 7.477 | 8.160 | 606,738 | -0.24(-2.83%) |