Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.922 | 6.016 | 5.865 | 5.988 | 1,973,202 | +0.04(+0.64%) |
Nov 29, 2017 | 6.082 | 6.130 | 5.907 | 5.950 | 2,173,958 | -0.21(-3.38%) |
Nov 28, 2017 | 6.272 | 6.281 | 6.149 | 6.158 | 1,430,466 | -0.11(-1.81%) |
Nov 27, 2017 | 6.404 | 6.470 | 6.253 | 6.272 | 1,293,313 | -0.02(-0.30%) |
Nov 24, 2017 | 6.574 | 6.593 | 6.267 | 6.290 | 1,216,985 | -0.29(-4.45%) |
Nov 22, 2017 | 6.451 | 6.655 | 6.451 | 6.584 | 3,474,084 | +0.17(+2.65%) |
Nov 21, 2017 | 6.082 | 6.546 | 6.082 | 6.413 | 3,076,037 | +0.37(+6.10%) |
Nov 20, 2017 | 6.007 | 6.073 | 5.988 | 6.045 | 2,237,510 | +0.00(+0.00%) |
Nov 17, 2017 | 5.874 | 6.149 | 5.855 | 6.045 | 3,263,695 | +0.20(+3.40%) |
Nov 16, 2017 | 5.874 | 5.884 | 5.770 | 5.846 | 2,021,088 | +0.00(+0.00%) |
Nov 15, 2017 | 5.903 | 5.912 | 5.818 | 5.846 | 2,246,496 | -0.02(-0.32%) |
Nov 14, 2017 | 5.836 | 5.950 | 5.836 | 5.865 | 1,537,973 | -0.01(-0.16%) |
Nov 13, 2017 | 5.931 | 5.959 | 5.836 | 5.874 | 1,153,470 | -0.05(-0.80%) |
Nov 10, 2017 | 5.969 | 6.016 | 5.893 | 5.922 | 1,077,166 | -0.06(-0.95%) |
Nov 09, 2017 | 6.016 | 6.045 | 5.936 | 5.978 | 1,337,378 | +0.01(+0.16%) |
Nov 08, 2017 | 5.959 | 6.049 | 5.903 | 5.969 | 1,547,668 | +0.08(+1.28%) |
Nov 07, 2017 | 5.988 | 6.045 | 5.808 | 5.893 | 1,787,697 | -0.15(-2.50%) |
Nov 06, 2017 | 6.026 | 6.101 | 5.945 | 6.045 | 1,932,855 | +0.02(+0.31%) |
Nov 03, 2017 | 6.111 | 6.120 | 5.950 | 6.026 | 1,474,809 | -0.05(-0.78%) |
Nov 02, 2017 | 5.978 | 6.220 | 5.940 | 6.073 | 2,420,461 | +0.16(+2.72%) |
Nov 01, 2017 | 6.092 | 6.092 | 5.903 | 5.912 | 2,151,332 | -0.07(-1.11%) |
Oct 31, 2017 | 6.130 | 6.130 | 5.903 | 5.978 | 1,624,329 | -0.16(-2.62%) |
Oct 30, 2017 | 5.950 | 6.182 | 5.940 | 6.139 | 1,985,621 | +0.17(+2.85%) |
Oct 27, 2017 | 5.865 | 6.007 | 5.865 | 5.969 | 1,505,022 | +0.07(+1.12%) |
Oct 26, 2017 | 6.149 | 6.154 | 5.874 | 5.903 | 2,586,015 | -0.24(-3.85%) |
Oct 25, 2017 | 6.319 | 6.357 | 6.130 | 6.139 | 2,588,977 | -0.19(-2.99%) |
Oct 24, 2017 | 6.546 | 6.546 | 6.309 | 6.328 | 1,846,359 | -0.24(-3.60%) |
Oct 23, 2017 | 6.669 | 6.702 | 6.527 | 6.565 | 1,253,716 | -0.16(-2.39%) |
Oct 20, 2017 | 6.754 | 6.754 | 6.688 | 6.726 | 1,083,108 | -0.06(-0.84%) |
Oct 19, 2017 | 6.782 | 6.839 | 6.726 | 6.782 | 1,609,032 | +0.03(+0.42%) |
Oct 18, 2017 | 6.688 | 6.782 | 6.669 | 6.754 | 3,122,108 | +0.02(+0.28%) |
Oct 17, 2017 | 6.546 | 6.763 | 6.521 | 6.735 | 1,658,938 | +0.11(+1.71%) |
Oct 16, 2017 | 6.688 | 6.735 | 6.565 | 6.622 | 3,545,681 | -0.09(-1.41%) |
Oct 13, 2017 | 6.839 | 6.858 | 6.678 | 6.716 | 1,307,208 | -0.09(-1.25%) |
Oct 12, 2017 | 6.735 | 6.867 | 6.716 | 6.801 | 1,735,728 | +0.03(+0.42%) |
Oct 11, 2017 | 6.707 | 6.773 | 6.546 | 6.773 | 1,538,527 | +0.09(+1.27%) |
Oct 10, 2017 | 6.830 | 6.896 | 6.669 | 6.688 | 2,435,134 | -0.16(-2.34%) |
Oct 09, 2017 | 6.688 | 6.877 | 6.678 | 6.849 | 1,529,922 | +0.17(+2.55%) |
Oct 06, 2017 | 6.442 | 6.707 | 6.405 | 6.678 | 1,946,931 | +0.20(+3.06%) |
Oct 05, 2017 | 6.433 | 6.546 | 6.414 | 6.480 | 2,581,000 | +0.02(+0.29%) |
Oct 04, 2017 | 6.490 | 6.504 | 6.414 | 6.461 | 1,437,354 | +0.00(+0.00%) |
Oct 03, 2017 | 6.301 | 6.508 | 6.291 | 6.461 | 1,617,374 | +0.16(+2.55%) |
Oct 02, 2017 | 6.348 | 6.395 | 6.272 | 6.301 | 4,750,845 | -0.09(-1.33%) |
Sep 29, 2017 | 6.442 | 6.471 | 6.338 | 6.386 | 2,396,735 | -0.06(-0.88%) |
Sep 28, 2017 | 6.423 | 6.499 | 6.395 | 6.442 | 773,436 | +0.04(+0.59%) |
Sep 27, 2017 | 6.527 | 6.565 | 6.370 | 6.405 | 1,982,562 | -0.20(-3.00%) |
Sep 26, 2017 | 6.697 | 6.806 | 6.584 | 6.603 | 1,068,300 | -0.17(-2.51%) |
Sep 25, 2017 | 6.518 | 6.811 | 6.490 | 6.773 | 1,525,581 | +0.20(+3.02%) |
Sep 22, 2017 | 6.593 | 6.641 | 6.523 | 6.575 | 1,511,739 | +0.02(+0.29%) |
Sep 21, 2017 | 6.603 | 6.764 | 6.546 | 6.556 | 1,709,947 | -0.11(-1.70%) |
Sep 20, 2017 | 6.764 | 6.910 | 6.608 | 6.669 | 1,874,508 | -0.08(-1.12%) |
Sep 19, 2017 | 6.858 | 6.910 | 6.726 | 6.745 | 2,059,439 | -0.09(-1.38%) |
Sep 18, 2017 | 6.962 | 6.962 | 6.830 | 6.839 | 1,792,829 | -0.15(-2.16%) |
Sep 15, 2017 | 7.085 | 7.127 | 6.981 | 6.990 | 5,392,840 | -0.09(-1.33%) |
Sep 14, 2017 | 6.934 | 7.132 | 6.867 | 7.085 | 2,911,952 | +0.13(+1.90%) |
Sep 13, 2017 | 6.867 | 6.990 | 6.801 | 6.952 | 2,925,178 | +0.12(+1.80%) |
Sep 12, 2017 | 6.792 | 6.938 | 6.678 | 6.830 | 4,208,659 | +0.12(+1.83%) |
Sep 11, 2017 | 7.160 | 7.226 | 6.655 | 6.707 | 10,488,226 | -1.28(-15.98%) |
Sep 08, 2017 | 8.010 | 8.067 | 7.883 | 7.982 | 1,092,277 | -0.08(-0.94%) |
Sep 07, 2017 | 8.010 | 8.105 | 7.925 | 8.058 | 1,973,076 | +0.15(+1.91%) |
Sep 06, 2017 | 7.888 | 8.067 | 7.840 | 7.907 | 1,562,895 | -0.03(-0.36%) |
Sep 05, 2017 | 7.916 | 8.039 | 7.878 | 7.935 | 1,602,944 | +0.10(+1.33%) |
Sep 01, 2017 | 7.944 | 7.963 | 7.793 | 7.831 | 958,164 | -0.04(-0.48%) |
Aug 31, 2017 | 7.699 | 7.897 | 7.665 | 7.869 | 1,444,694 | +0.19(+2.46%) |
Aug 30, 2017 | 7.727 | 7.751 | 7.576 | 7.680 | 1,013,468 | -0.10(-1.33%) |
Aug 29, 2017 | 7.718 | 7.798 | 7.647 | 7.784 | 1,820,532 | +0.16(+2.11%) |
Aug 28, 2017 | 7.463 | 7.680 | 7.396 | 7.623 | 1,549,547 | +0.24(+3.20%) |
Aug 25, 2017 | 7.368 | 7.434 | 7.293 | 7.387 | 824,674 | +0.05(+0.64%) |
Aug 24, 2017 | 7.274 | 7.349 | 7.236 | 7.340 | 818,871 | +0.02(+0.26%) |
Aug 23, 2017 | 7.359 | 7.368 | 7.255 | 7.321 | 898,784 | +0.04(+0.52%) |
Aug 22, 2017 | 7.321 | 7.378 | 7.255 | 7.283 | 624,072 | -0.09(-1.15%) |
Aug 21, 2017 | 7.283 | 7.396 | 7.274 | 7.368 | 870,582 | +0.12(+1.69%) |
Aug 18, 2017 | 7.472 | 7.519 | 7.179 | 7.245 | 2,562,519 | -0.09(-1.29%) |
Aug 17, 2017 | 7.510 | 7.548 | 7.307 | 7.340 | 1,643,095 | -0.13(-1.77%) |
Aug 16, 2017 | 7.170 | 7.571 | 7.151 | 7.472 | 2,660,813 | +0.18(+2.46%) |
Aug 15, 2017 | 7.207 | 7.387 | 7.179 | 7.293 | 1,179,016 | -0.09(-1.15%) |
Aug 14, 2017 | 7.415 | 7.538 | 7.311 | 7.378 | 1,332,208 | -0.11(-1.51%) |
Aug 11, 2017 | 7.255 | 7.604 | 7.217 | 7.491 | 1,911,361 | +0.09(+1.28%) |
Aug 10, 2017 | 7.463 | 7.491 | 7.330 | 7.396 | 2,134,574 | +0.05(+0.64%) |
Aug 09, 2017 | 7.283 | 7.392 | 7.217 | 7.349 | 2,321,930 | +0.20(+2.77%) |
Aug 08, 2017 | 7.245 | 7.245 | 7.004 | 7.151 | 2,320,952 | -0.08(-1.05%) |
Aug 07, 2017 | 7.198 | 7.368 | 7.056 | 7.226 | 2,223,425 | +0.03(+0.39%) |
Aug 04, 2017 | 7.113 | 7.283 | 7.104 | 7.198 | 2,510,796 | -0.07(-0.91%) |
Aug 03, 2017 | 6.877 | 7.472 | 6.839 | 7.264 | 4,877,948 | +0.65(+9.86%) |
Aug 02, 2017 | 6.622 | 6.688 | 6.556 | 6.612 | 2,378,050 | -0.06(-0.85%) |
Aug 01, 2017 | 6.669 | 6.820 | 6.650 | 6.669 | 1,280,481 | -0.03(-0.42%) |
Jul 31, 2017 | 6.707 | 6.754 | 6.669 | 6.697 | 1,207,201 | +0.01(+0.14%) |
Jul 28, 2017 | 6.565 | 6.726 | 6.546 | 6.688 | 1,333,436 | +0.20(+3.06%) |
Jul 27, 2017 | 6.726 | 6.726 | 6.433 | 6.490 | 1,989,818 | -0.20(-2.97%) |
Jul 26, 2017 | 6.357 | 6.716 | 6.348 | 6.688 | 2,685,776 | +0.31(+4.89%) |
Jul 25, 2017 | 6.423 | 6.504 | 6.329 | 6.376 | 1,649,746 | -0.04(-0.59%) |
Jul 24, 2017 | 6.631 | 6.688 | 6.405 | 6.414 | 1,406,755 | -0.22(-3.28%) |
Jul 21, 2017 | 6.527 | 6.678 | 6.461 | 6.631 | 1,957,975 | +0.17(+2.63%) |
Jul 20, 2017 | 6.395 | 6.556 | 6.395 | 6.461 | 1,279,526 | +0.06(+0.88%) |
Jul 19, 2017 | 6.405 | 6.480 | 6.338 | 6.405 | 1,649,436 | -0.03(-0.44%) |
Jul 18, 2017 | 6.499 | 6.556 | 6.395 | 6.433 | 1,350,715 | -0.01(-0.15%) |
Jul 17, 2017 | 6.376 | 6.603 | 6.357 | 6.442 | 2,921,389 | +0.17(+2.71%) |
Jul 14, 2017 | 6.414 | 6.461 | 6.235 | 6.272 | 2,476,911 | +0.01(+0.15%) |
Jul 13, 2017 | 6.395 | 6.405 | 6.216 | 6.263 | 2,297,383 | -0.12(-1.92%) |
Jul 12, 2017 | 6.518 | 6.556 | 6.348 | 6.386 | 2,056,853 | -0.03(-0.44%) |
Jul 11, 2017 | 6.490 | 6.508 | 6.329 | 6.414 | 1,777,369 | -0.08(-1.16%) |
Jul 10, 2017 | 6.291 | 6.494 | 6.225 | 6.490 | 1,708,630 | +0.17(+2.69%) |
Jul 07, 2017 | 6.367 | 6.405 | 6.235 | 6.320 | 2,116,058 | -0.06(-0.89%) |
Jul 06, 2017 | 6.338 | 6.442 | 6.291 | 6.376 | 3,079,410 | +0.07(+1.05%) |
Jul 05, 2017 | 6.499 | 6.537 | 6.239 | 6.310 | 3,375,866 | -0.20(-3.05%) |
Jul 03, 2017 | 6.612 | 6.707 | 6.480 | 6.508 | 1,113,504 | -0.27(-4.04%) |
Jun 30, 2017 | 6.518 | 6.811 | 6.457 | 6.782 | 3,145,309 | +0.26(+4.06%) |
Jun 29, 2017 | 6.782 | 6.782 | 6.442 | 6.518 | 2,723,638 | -0.33(-4.83%) |
Jun 28, 2017 | 6.877 | 6.924 | 6.730 | 6.849 | 1,443,891 | +0.01(+0.14%) |
Jun 27, 2017 | 7.056 | 7.056 | 6.811 | 6.839 | 1,594,096 | -0.16(-2.29%) |
Jun 26, 2017 | 6.943 | 7.037 | 6.849 | 7.000 | 1,250,542 | -0.03(-0.40%) |
Jun 23, 2017 | 6.952 | 7.054 | 6.910 | 7.028 | 2,174,943 | +0.14(+2.06%) |
Jun 22, 2017 | 6.943 | 6.962 | 6.787 | 6.886 | 1,772,507 | +0.04(+0.55%) |
Jun 21, 2017 | 6.669 | 6.863 | 6.622 | 6.849 | 1,684,975 | +0.17(+2.55%) |
Jun 20, 2017 | 6.565 | 6.759 | 6.546 | 6.678 | 1,780,028 | +0.09(+1.43%) |
Jun 19, 2017 | 6.707 | 6.754 | 6.565 | 6.584 | 2,438,566 | -0.10(-1.55%) |
Jun 16, 2017 | 6.650 | 6.801 | 6.593 | 6.688 | 11,818,505 | +0.03(+0.43%) |
Jun 15, 2017 | 6.490 | 6.683 | 6.433 | 6.660 | 2,709,137 | +0.07(+1.00%) |
Jun 14, 2017 | 7.037 | 7.047 | 6.556 | 6.593 | 6,535,324 | -0.28(-4.12%) |
Jun 13, 2017 | 6.754 | 6.915 | 6.688 | 6.877 | 2,289,591 | +0.08(+1.11%) |
Jun 12, 2017 | 6.612 | 6.820 | 6.565 | 6.801 | 2,829,320 | +0.16(+2.42%) |
Jun 09, 2017 | 6.575 | 6.716 | 6.527 | 6.641 | 2,654,896 | -0.09(-1.40%) |
Jun 08, 2017 | 6.792 | 6.815 | 6.584 | 6.735 | 2,456,758 | -0.12(-1.79%) |
Jun 07, 2017 | 6.773 | 6.929 | 6.641 | 6.858 | 3,123,046 | -0.04(-0.55%) |
Jun 06, 2017 | 6.480 | 6.905 | 6.433 | 6.896 | 5,083,709 | +0.52(+8.15%) |
Jun 05, 2017 | 6.376 | 6.433 | 6.301 | 6.376 | 2,048,910 | +0.05(+0.75%) |
Jun 02, 2017 | 6.405 | 6.423 | 6.282 | 6.329 | 1,817,682 | +0.03(+0.45%) |
Jun 01, 2017 | 6.253 | 6.386 | 6.225 | 6.301 | 1,750,249 | -0.05(-0.74%) |
May 31, 2017 | 6.178 | 6.386 | 6.140 | 6.348 | 2,670,480 | +0.18(+2.91%) |
May 30, 2017 | 5.876 | 6.216 | 5.876 | 6.168 | 2,068,824 | +0.07(+1.08%) |
May 26, 2017 | 6.168 | 6.197 | 6.083 | 6.102 | 1,803,174 | +0.02(+0.31%) |
May 25, 2017 | 5.970 | 6.131 | 5.932 | 6.083 | 2,425,926 | +0.05(+0.78%) |
May 24, 2017 | 5.913 | 6.074 | 5.753 | 6.036 | 3,926,186 | +0.09(+1.59%) |
May 23, 2017 | 6.282 | 6.376 | 5.932 | 5.942 | 4,210,509 | -0.28(-4.55%) |
May 22, 2017 | 6.320 | 6.371 | 6.187 | 6.225 | 1,618,963 | -0.04(-0.60%) |
May 19, 2017 | 6.216 | 6.291 | 6.187 | 6.263 | 2,380,014 | +0.14(+2.31%) |
May 18, 2017 | 6.301 | 6.301 | 6.102 | 6.121 | 2,307,007 | -0.25(-3.86%) |
May 17, 2017 | 6.452 | 6.518 | 6.291 | 6.367 | 2,669,595 | +0.05(+0.75%) |
May 16, 2017 | 6.272 | 6.376 | 6.254 | 6.320 | 1,828,440 | +0.07(+1.06%) |
May 15, 2017 | 6.386 | 6.452 | 6.060 | 6.253 | 2,455,231 | +0.08(+1.22%) |
May 12, 2017 | 6.140 | 6.244 | 6.041 | 6.178 | 3,221,010 | +0.09(+1.55%) |
May 11, 2017 | 6.036 | 6.145 | 5.998 | 6.083 | 2,936,434 | +0.06(+0.94%) |
May 10, 2017 | 5.998 | 6.074 | 5.894 | 6.027 | 3,534,581 | +0.09(+1.59%) |
May 09, 2017 | 5.951 | 5.951 | 5.772 | 5.932 | 3,359,607 | -0.08(-1.26%) |
May 08, 2017 | 6.055 | 6.093 | 5.809 | 6.008 | 2,808,341 | -0.03(-0.47%) |
May 05, 2017 | 5.913 | 6.112 | 5.876 | 6.036 | 3,514,417 | +0.19(+3.23%) |
May 04, 2017 | 6.357 | 6.357 | 5.677 | 5.847 | 5,299,835 | -0.45(-7.20%) |
May 03, 2017 | 6.367 | 6.461 | 6.235 | 6.301 | 3,971,969 | -0.07(-1.04%) |
May 02, 2017 | 6.565 | 6.631 | 6.348 | 6.367 | 5,240,733 | -0.30(-4.53%) |
May 01, 2017 | 6.707 | 6.716 | 6.508 | 6.669 | 3,805,386 | -0.09(-1.40%) |
Apr 28, 2017 | 6.688 | 6.872 | 6.622 | 6.764 | 3,486,583 | +0.09(+1.42%) |
Apr 27, 2017 | 6.716 | 6.764 | 6.490 | 6.669 | 3,391,241 | -0.10(-1.53%) |
Apr 26, 2017 | 6.735 | 6.820 | 6.433 | 6.773 | 7,142,994 | +0.01(+0.14%) |
Apr 25, 2017 | 6.924 | 6.943 | 6.603 | 6.764 | 4,926,920 | -0.28(-4.02%) |
Apr 24, 2017 | 7.047 | 7.165 | 6.938 | 7.047 | 2,684,805 | -0.15(-2.10%) |
Apr 21, 2017 | 7.236 | 7.274 | 7.137 | 7.198 | 3,167,162 | -0.03(-0.39%) |
Apr 20, 2017 | 7.255 | 7.311 | 7.122 | 7.226 | 2,498,579 | -0.03(-0.39%) |
Apr 19, 2017 | 7.463 | 7.463 | 7.104 | 7.255 | 5,459,859 | -0.27(-3.64%) |
Apr 18, 2017 | 7.548 | 7.727 | 7.481 | 7.529 | 3,258,814 | -0.16(-2.09%) |
Apr 17, 2017 | 7.708 | 7.765 | 7.491 | 7.689 | 3,789,287 | -0.06(-0.73%) |
Apr 13, 2017 | 8.029 | 8.029 | 7.670 | 7.746 | 4,555,044 | -0.35(-4.32%) |
Apr 12, 2017 | 7.916 | 8.095 | 7.888 | 8.095 | 2,593,817 | +0.18(+2.27%) |
Apr 11, 2017 | 7.727 | 7.958 | 7.623 | 7.916 | 3,064,325 | +0.32(+4.23%) |
Apr 10, 2017 | 7.576 | 7.689 | 7.472 | 7.595 | 2,039,461 | +0.03(+0.37%) |
Apr 07, 2017 | 7.680 | 7.812 | 7.472 | 7.566 | 2,197,304 | +0.07(+0.88%) |
Apr 06, 2017 | 7.661 | 7.680 | 7.444 | 7.500 | 1,710,817 | -0.17(-2.21%) |
Apr 05, 2017 | 7.642 | 7.793 | 7.496 | 7.670 | 3,806,916 | -0.08(-0.97%) |
Apr 04, 2017 | 7.746 | 7.746 | 7.557 | 7.746 | 2,052,122 | +0.05(+0.61%) |
Apr 03, 2017 | 7.585 | 7.727 | 7.557 | 7.699 | 1,561,670 | +0.12(+1.62%) |
Mar 31, 2017 | 7.585 | 7.802 | 7.557 | 7.576 | 2,024,333 | +0.00(+0.00%) |
Mar 30, 2017 | 7.661 | 7.717 | 7.529 | 7.576 | 1,352,876 | -0.15(-1.95%) |
Mar 29, 2017 | 7.661 | 7.840 | 7.623 | 7.727 | 1,524,515 | +0.04(+0.49%) |
Mar 28, 2017 | 7.783 | 7.867 | 7.519 | 7.689 | 2,767,931 | -0.08(-1.09%) |
Mar 27, 2017 | 7.906 | 7.916 | 7.623 | 7.774 | 1,958,897 | +0.06(+0.73%) |
Mar 24, 2017 | 7.633 | 7.868 | 7.585 | 7.717 | 2,302,864 | +0.01(+0.12%) |
Mar 23, 2017 | 7.746 | 7.878 | 7.519 | 7.708 | 3,549,943 | -0.03(-0.37%) |
Mar 22, 2017 | 7.916 | 7.944 | 7.689 | 7.736 | 2,835,233 | -0.12(-1.56%) |
Mar 21, 2017 | 7.604 | 8.010 | 7.604 | 7.859 | 5,832,720 | +0.26(+3.48%) |
Mar 20, 2017 | 7.689 | 7.746 | 7.458 | 7.595 | 4,054,908 | -0.15(-1.95%) |
Mar 17, 2017 | 7.265 | 7.765 | 7.236 | 7.746 | 24,583,524 | +0.50(+6.90%) |
Mar 16, 2017 | 7.434 | 7.444 | 7.123 | 7.246 | 4,953,609 | +0.01(+0.13%) |
Mar 15, 2017 | 6.548 | 7.283 | 6.425 | 7.236 | 6,449,537 | +0.78(+12.13%) |
Mar 14, 2017 | 6.821 | 6.859 | 6.425 | 6.453 | 6,219,171 | -0.37(-5.39%) |
Mar 13, 2017 | 6.623 | 7.000 | 6.510 | 6.821 | 5,570,875 | +0.21(+3.14%) |
Mar 10, 2017 | 6.444 | 6.661 | 6.331 | 6.614 | 3,455,862 | +0.22(+3.39%) |
Mar 09, 2017 | 6.340 | 6.505 | 6.312 | 6.397 | 4,649,293 | -0.08(-1.31%) |
Mar 08, 2017 | 6.151 | 6.510 | 6.151 | 6.482 | 5,163,005 | +0.21(+3.31%) |
Mar 07, 2017 | 6.189 | 6.434 | 6.095 | 6.274 | 4,728,283 | -0.03(-0.45%) |
Mar 06, 2017 | 6.604 | 6.604 | 6.208 | 6.302 | 5,362,612 | -0.39(-5.78%) |
Mar 03, 2017 | 6.415 | 6.812 | 6.359 | 6.689 | 6,368,185 | +0.22(+3.35%) |
Mar 02, 2017 | 6.708 | 6.849 | 6.415 | 6.472 | 4,633,269 | -0.44(-6.41%) |
Mar 01, 2017 | 6.670 | 6.930 | 6.529 | 6.915 | 4,424,152 | +0.09(+1.38%) |
Feb 28, 2017 | 7.010 | 7.114 | 6.689 | 6.821 | 5,135,389 | -0.09(-1.36%) |
Feb 27, 2017 | 7.604 | 7.746 | 6.887 | 6.915 | 5,474,872 | -0.66(-8.72%) |
Feb 24, 2017 | 7.887 | 8.000 | 7.519 | 7.576 | 2,072,038 | -0.24(-3.02%) |
Feb 23, 2017 | 7.746 | 7.991 | 7.746 | 7.812 | 3,937,544 | +0.24(+3.11%) |
Feb 22, 2017 | 7.482 | 7.699 | 7.312 | 7.576 | 3,577,888 | +0.04(+0.50%) |
Feb 21, 2017 | 7.727 | 7.727 | 7.444 | 7.538 | 3,326,909 | -0.32(-4.08%) |
Feb 17, 2017 | 7.859 | 7.859 | 7.859 | 0 | -0.32(-3.92%) | |
Feb 16, 2017 | 8.208 | 8.331 | 8.104 | 8.180 | 4,753,137 | +0.04(+0.46%) |
Feb 15, 2017 | 7.850 | 8.170 | 7.802 | 8.142 | 2,893,785 | +0.16(+2.01%) |
Feb 14, 2017 | 8.048 | 8.095 | 7.783 | 7.982 | 3,459,668 | +0.04(+0.48%) |
Feb 13, 2017 | 7.925 | 7.977 | 7.802 | 7.944 | 2,762,887 | -0.09(-1.17%) |
Feb 10, 2017 | 7.897 | 8.161 | 7.717 | 8.038 | 3,748,061 | -0.08(-0.93%) |
Feb 09, 2017 | 8.331 | 8.340 | 7.982 | 8.114 | 2,898,098 | -0.15(-1.83%) |
Feb 08, 2017 | 8.321 | 8.491 | 8.142 | 8.265 | 2,985,151 | +0.06(+0.69%) |
Feb 07, 2017 | 8.123 | 8.434 | 8.076 | 8.208 | 3,211,547 | -0.05(-0.57%) |
Feb 06, 2017 | 7.887 | 8.265 | 7.821 | 8.255 | 3,576,793 | +0.48(+6.19%) |
Feb 03, 2017 | 7.670 | 7.783 | 7.604 | 7.774 | 2,512,582 | +0.22(+2.87%) |
Feb 02, 2017 | 7.548 | 7.595 | 7.444 | 7.557 | 3,382,813 | +0.29(+4.03%) |
Feb 01, 2017 | 6.868 | 7.397 | 6.835 | 7.265 | 5,028,607 | +0.19(+2.67%) |
Jan 31, 2017 | 7.170 | 7.180 | 6.991 | 7.076 | 2,703,383 | +0.12(+1.76%) |
Jan 30, 2017 | 7.255 | 7.255 | 6.953 | 6.953 | 3,072,302 | -0.20(-2.77%) |
Jan 27, 2017 | 7.132 | 7.208 | 7.066 | 7.151 | 1,772,457 | +0.03(+0.40%) |
Jan 26, 2017 | 7.114 | 7.312 | 6.887 | 7.123 | 3,999,749 | -0.78(-9.90%) |
Jan 25, 2017 | 7.755 | 7.934 | 7.666 | 7.906 | 1,762,443 | -0.07(-0.83%) |
Jan 24, 2017 | 8.019 | 8.265 | 7.906 | 7.972 | 2,408,658 | -0.03(-0.35%) |
Jan 23, 2017 | 7.982 | 8.046 | 7.850 | 8.000 | 1,537,491 | +0.13(+1.68%) |
Jan 20, 2017 | 7.783 | 8.067 | 7.689 | 7.868 | 1,965,020 | +0.07(+0.85%) |
Jan 19, 2017 | 7.727 | 7.972 | 7.595 | 7.802 | 2,679,927 | -0.11(-1.43%) |
Jan 18, 2017 | 7.963 | 8.170 | 7.779 | 7.916 | 2,708,628 | -0.10(-1.29%) |
Jan 17, 2017 | 8.076 | 8.095 | 7.906 | 8.019 | 2,525,471 | +0.27(+3.53%) |
Jan 13, 2017 | 7.746 | 7.746 | 7.746 | 0 | -0.19(-2.38%) | |
Jan 12, 2017 | 8.217 | 8.312 | 7.793 | 7.934 | 3,567,580 | -0.11(-1.41%) |
Jan 11, 2017 | 7.831 | 8.095 | 7.661 | 8.048 | 4,476,813 | +0.15(+1.91%) |
Jan 10, 2017 | 7.783 | 8.038 | 7.633 | 7.897 | 2,833,438 | +0.18(+2.32%) |
Jan 09, 2017 | 7.699 | 8.085 | 7.585 | 7.717 | 4,998,082 | +0.22(+2.89%) |
Jan 06, 2017 | 7.746 | 8.217 | 7.274 | 7.500 | 4,470,987 | -0.58(-7.13%) |
Jan 05, 2017 | 7.236 | 8.170 | 7.236 | 8.076 | 5,541,650 | +1.00(+14.13%) |
Jan 04, 2017 | 6.934 | 7.151 | 6.859 | 7.076 | 2,706,199 | +0.23(+3.31%) |
Jan 03, 2017 | 6.510 | 6.859 | 6.425 | 6.849 | 2,518,724 | +0.40(+6.14%) |
Dec 30, 2016 | 6.453 | 6.453 | 6.453 | 0 | -0.36(-5.26%) | |
Dec 29, 2016 | 6.255 | 6.939 | 6.217 | 6.812 | 5,392,379 | +0.62(+10.06%) |
Dec 28, 2016 | 6.010 | 6.246 | 5.915 | 6.189 | 1,972,283 | +0.11(+1.86%) |
Dec 27, 2016 | 5.887 | 6.128 | 5.802 | 6.076 | 1,737,282 | +0.27(+4.72%) |
Dec 23, 2016 | 5.802 | 5.802 | 5.802 | 0 | +0.08(+1.49%) | |
Dec 22, 2016 | 5.661 | 5.868 | 5.651 | 5.717 | 1,454,900 | +0.00(+0.00%) |
Dec 21, 2016 | 5.812 | 5.821 | 5.689 | 5.717 | 1,422,018 | -0.08(-1.30%) |
Dec 20, 2016 | 5.651 | 5.878 | 5.623 | 5.793 | 2,283,299 | +0.01(+0.16%) |
Dec 19, 2016 | 5.764 | 5.821 | 5.703 | 5.783 | 2,468,591 | +0.05(+0.82%) |
Dec 16, 2016 | 5.783 | 5.901 | 5.651 | 5.736 | 5,146,630 | +0.01(+0.16%) |
Dec 15, 2016 | 5.698 | 5.783 | 5.614 | 5.727 | 6,403,420 | -0.18(-3.04%) |
Dec 14, 2016 | 6.198 | 6.425 | 5.878 | 5.906 | 4,039,807 | -0.25(-3.99%) |
Dec 13, 2016 | 6.114 | 6.246 | 5.991 | 6.151 | 2,404,698 | +0.03(+0.46%) |
Dec 12, 2016 | 5.849 | 6.359 | 5.840 | 6.123 | 4,404,311 | +0.42(+7.27%) |
Dec 09, 2016 | 5.708 | 5.793 | 5.632 | 5.708 | 3,842,031 | -0.03(-0.49%) |
Dec 08, 2016 | 5.783 | 5.816 | 5.681 | 5.736 | 1,955,666 | -0.05(-0.82%) |
Dec 07, 2016 | 5.840 | 5.897 | 5.703 | 5.783 | 2,049,559 | +0.07(+1.16%) |
Dec 06, 2016 | 5.925 | 6.076 | 5.694 | 5.717 | 3,523,145 | -0.24(-3.96%) |
Dec 05, 2016 | 5.849 | 6.066 | 5.708 | 5.953 | 2,548,432 | +0.05(+0.80%) |
Dec 02, 2016 | 5.859 | 5.991 | 5.840 | 5.906 | 2,121,373 | +0.12(+2.12%) |