Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.923 | 6.017 | 5.866 | 5.989 | 1,972,790 | +0.04(+0.64%) |
Nov 29, 2017 | 6.084 | 6.131 | 5.909 | 5.951 | 2,173,503 | -0.21(-3.38%) |
Nov 28, 2017 | 6.273 | 6.282 | 6.150 | 6.159 | 1,430,167 | -0.11(-1.81%) |
Nov 27, 2017 | 6.405 | 6.472 | 6.254 | 6.273 | 1,293,043 | -0.02(-0.30%) |
Nov 24, 2017 | 6.576 | 6.595 | 6.268 | 6.292 | 1,216,730 | -0.29(-4.45%) |
Nov 22, 2017 | 6.453 | 6.656 | 6.453 | 6.585 | 3,473,357 | +0.17(+2.65%) |
Nov 21, 2017 | 6.084 | 6.547 | 6.084 | 6.415 | 3,075,393 | +0.37(+6.10%) |
Nov 20, 2017 | 6.008 | 6.074 | 5.989 | 6.046 | 2,237,042 | +0.00(+0.00%) |
Nov 17, 2017 | 5.876 | 6.150 | 5.857 | 6.046 | 3,263,012 | +0.20(+3.40%) |
Nov 16, 2017 | 5.876 | 5.885 | 5.771 | 5.847 | 2,020,665 | +0.00(+0.00%) |
Nov 15, 2017 | 5.904 | 5.913 | 5.819 | 5.847 | 2,246,026 | -0.02(-0.32%) |
Nov 14, 2017 | 5.838 | 5.951 | 5.838 | 5.866 | 1,537,651 | -0.01(-0.16%) |
Nov 13, 2017 | 5.932 | 5.961 | 5.838 | 5.876 | 1,153,229 | -0.05(-0.80%) |
Nov 10, 2017 | 5.970 | 6.017 | 5.894 | 5.923 | 1,076,941 | -0.06(-0.95%) |
Nov 09, 2017 | 6.017 | 6.046 | 5.937 | 5.980 | 1,337,098 | +0.01(+0.16%) |
Nov 08, 2017 | 5.961 | 6.051 | 5.904 | 5.970 | 1,547,345 | +0.08(+1.28%) |
Nov 07, 2017 | 5.989 | 6.046 | 5.809 | 5.894 | 1,787,323 | -0.15(-2.50%) |
Nov 06, 2017 | 6.027 | 6.103 | 5.946 | 6.046 | 1,932,451 | +0.02(+0.31%) |
Nov 03, 2017 | 6.112 | 6.122 | 5.951 | 6.027 | 1,474,501 | -0.05(-0.78%) |
Nov 02, 2017 | 5.980 | 6.221 | 5.942 | 6.074 | 2,419,955 | +0.16(+2.72%) |
Nov 01, 2017 | 6.093 | 6.093 | 5.904 | 5.913 | 2,150,883 | -0.07(-1.11%) |
Oct 31, 2017 | 6.131 | 6.131 | 5.904 | 5.980 | 1,623,989 | -0.16(-2.62%) |
Oct 30, 2017 | 5.951 | 6.183 | 5.942 | 6.140 | 1,985,205 | +0.17(+2.85%) |
Oct 27, 2017 | 5.866 | 6.008 | 5.866 | 5.970 | 1,504,707 | +0.07(+1.12%) |
Oct 26, 2017 | 6.150 | 6.156 | 5.876 | 5.904 | 2,585,474 | -0.24(-3.85%) |
Oct 25, 2017 | 6.320 | 6.358 | 6.131 | 6.140 | 2,588,436 | -0.19(-2.99%) |
Oct 24, 2017 | 6.547 | 6.547 | 6.311 | 6.330 | 1,845,973 | -0.24(-3.60%) |
Oct 23, 2017 | 6.670 | 6.703 | 6.528 | 6.566 | 1,253,453 | -0.16(-2.39%) |
Oct 20, 2017 | 6.755 | 6.755 | 6.689 | 6.727 | 1,082,882 | -0.06(-0.84%) |
Oct 19, 2017 | 6.784 | 6.841 | 6.727 | 6.784 | 1,608,695 | +0.03(+0.42%) |
Oct 18, 2017 | 6.689 | 6.784 | 6.670 | 6.755 | 3,121,455 | +0.02(+0.28%) |
Oct 17, 2017 | 6.547 | 6.765 | 6.522 | 6.736 | 1,658,591 | +0.11(+1.71%) |
Oct 16, 2017 | 6.689 | 6.736 | 6.566 | 6.623 | 3,544,940 | -0.09(-1.41%) |
Oct 13, 2017 | 6.841 | 6.859 | 6.680 | 6.718 | 1,306,934 | -0.09(-1.25%) |
Oct 12, 2017 | 6.737 | 6.869 | 6.718 | 6.803 | 1,735,365 | +0.03(+0.42%) |
Oct 11, 2017 | 6.708 | 6.774 | 6.548 | 6.774 | 1,538,205 | +0.09(+1.27%) |
Oct 10, 2017 | 6.831 | 6.897 | 6.670 | 6.689 | 2,434,625 | -0.16(-2.34%) |
Oct 09, 2017 | 6.689 | 6.878 | 6.680 | 6.850 | 1,529,602 | +0.17(+2.55%) |
Oct 06, 2017 | 6.444 | 6.708 | 6.406 | 6.680 | 1,946,524 | +0.20(+3.06%) |
Oct 05, 2017 | 6.434 | 6.548 | 6.415 | 6.481 | 2,580,460 | +0.02(+0.29%) |
Oct 04, 2017 | 6.491 | 6.505 | 6.415 | 6.463 | 1,437,053 | +0.00(+0.00%) |
Oct 03, 2017 | 6.302 | 6.510 | 6.293 | 6.463 | 1,617,036 | +0.16(+2.55%) |
Oct 02, 2017 | 6.349 | 6.396 | 6.274 | 6.302 | 4,749,851 | -0.09(-1.33%) |
Sep 29, 2017 | 6.444 | 6.472 | 6.340 | 6.387 | 2,396,234 | -0.06(-0.88%) |
Sep 28, 2017 | 6.425 | 6.500 | 6.396 | 6.444 | 773,274 | +0.04(+0.59%) |
Sep 27, 2017 | 6.529 | 6.567 | 6.371 | 6.406 | 1,982,147 | -0.20(-3.00%) |
Sep 26, 2017 | 6.699 | 6.807 | 6.585 | 6.604 | 1,068,077 | -0.17(-2.51%) |
Sep 25, 2017 | 6.519 | 6.812 | 6.491 | 6.774 | 1,525,262 | +0.20(+3.02%) |
Sep 22, 2017 | 6.595 | 6.642 | 6.524 | 6.576 | 1,511,423 | +0.02(+0.29%) |
Sep 21, 2017 | 6.604 | 6.765 | 6.548 | 6.557 | 1,709,589 | -0.11(-1.70%) |
Sep 20, 2017 | 6.765 | 6.911 | 6.609 | 6.670 | 1,874,116 | -0.08(-1.12%) |
Sep 19, 2017 | 6.859 | 6.911 | 6.727 | 6.746 | 2,059,008 | -0.09(-1.38%) |
Sep 18, 2017 | 6.963 | 6.963 | 6.831 | 6.841 | 1,792,454 | -0.15(-2.16%) |
Sep 15, 2017 | 7.086 | 7.129 | 6.982 | 6.992 | 5,391,712 | -0.09(-1.33%) |
Sep 14, 2017 | 6.935 | 7.133 | 6.869 | 7.086 | 2,911,343 | +0.13(+1.90%) |
Sep 13, 2017 | 6.869 | 6.992 | 6.803 | 6.954 | 2,924,566 | +0.12(+1.80%) |
Sep 12, 2017 | 6.793 | 6.940 | 6.680 | 6.831 | 4,207,779 | +0.12(+1.83%) |
Sep 11, 2017 | 7.162 | 7.228 | 6.656 | 6.708 | 10,486,033 | -1.28(-15.98%) |
Sep 08, 2017 | 8.012 | 8.069 | 7.885 | 7.984 | 1,092,048 | -0.08(-0.94%) |
Sep 07, 2017 | 8.012 | 8.107 | 7.927 | 8.059 | 1,972,663 | +0.15(+1.91%) |
Sep 06, 2017 | 7.889 | 8.069 | 7.842 | 7.908 | 1,562,568 | -0.03(-0.36%) |
Sep 05, 2017 | 7.918 | 8.040 | 7.880 | 7.937 | 1,602,609 | +0.10(+1.33%) |
Sep 01, 2017 | 7.946 | 7.965 | 7.795 | 7.833 | 957,964 | -0.04(-0.48%) |
Aug 31, 2017 | 7.700 | 7.899 | 7.666 | 7.870 | 1,444,392 | +0.19(+2.46%) |
Aug 30, 2017 | 7.729 | 7.752 | 7.577 | 7.681 | 1,013,256 | -0.10(-1.33%) |
Aug 29, 2017 | 7.719 | 7.800 | 7.648 | 7.785 | 1,820,152 | +0.16(+2.11%) |
Aug 28, 2017 | 7.464 | 7.681 | 7.398 | 7.625 | 1,549,223 | +0.24(+3.20%) |
Aug 25, 2017 | 7.370 | 7.436 | 7.294 | 7.389 | 824,502 | +0.05(+0.64%) |
Aug 24, 2017 | 7.275 | 7.351 | 7.237 | 7.341 | 818,700 | +0.02(+0.26%) |
Aug 23, 2017 | 7.360 | 7.370 | 7.256 | 7.322 | 898,596 | +0.04(+0.52%) |
Aug 22, 2017 | 7.322 | 7.379 | 7.256 | 7.285 | 623,941 | -0.09(-1.15%) |
Aug 21, 2017 | 7.285 | 7.398 | 7.275 | 7.370 | 870,400 | +0.12(+1.69%) |
Aug 18, 2017 | 7.474 | 7.521 | 7.181 | 7.247 | 2,561,983 | -0.09(-1.29%) |
Aug 17, 2017 | 7.511 | 7.549 | 7.308 | 7.341 | 1,642,751 | -0.13(-1.77%) |
Aug 16, 2017 | 7.171 | 7.573 | 7.152 | 7.474 | 2,660,257 | +0.18(+2.46%) |
Aug 15, 2017 | 7.209 | 7.389 | 7.181 | 7.294 | 1,178,770 | -0.09(-1.15%) |
Aug 14, 2017 | 7.417 | 7.540 | 7.313 | 7.379 | 1,331,930 | -0.11(-1.51%) |
Aug 11, 2017 | 7.256 | 7.606 | 7.218 | 7.492 | 1,910,961 | +0.09(+1.28%) |
Aug 10, 2017 | 7.464 | 7.492 | 7.332 | 7.398 | 2,134,127 | +0.05(+0.64%) |
Aug 09, 2017 | 7.285 | 7.393 | 7.218 | 7.351 | 2,321,444 | +0.20(+2.77%) |
Aug 08, 2017 | 7.247 | 7.247 | 7.006 | 7.152 | 2,320,467 | -0.08(-1.05%) |
Aug 07, 2017 | 7.200 | 7.370 | 7.058 | 7.228 | 2,222,960 | +0.03(+0.39%) |
Aug 04, 2017 | 7.115 | 7.285 | 7.105 | 7.200 | 2,510,271 | -0.07(-0.91%) |
Aug 03, 2017 | 6.878 | 7.474 | 6.841 | 7.266 | 4,876,928 | +0.65(+9.86%) |
Aug 02, 2017 | 6.623 | 6.689 | 6.557 | 6.614 | 2,377,553 | -0.06(-0.85%) |
Aug 01, 2017 | 6.670 | 6.822 | 6.652 | 6.670 | 1,280,213 | -0.03(-0.42%) |
Jul 31, 2017 | 6.708 | 6.755 | 6.670 | 6.699 | 1,206,948 | +0.01(+0.14%) |
Jul 28, 2017 | 6.567 | 6.727 | 6.548 | 6.689 | 1,333,157 | +0.20(+3.06%) |
Jul 27, 2017 | 6.727 | 6.727 | 6.434 | 6.491 | 1,989,402 | -0.20(-2.97%) |
Jul 26, 2017 | 6.359 | 6.718 | 6.349 | 6.689 | 2,685,214 | +0.31(+4.89%) |
Jul 25, 2017 | 6.425 | 6.505 | 6.330 | 6.378 | 1,649,401 | -0.04(-0.59%) |
Jul 24, 2017 | 6.633 | 6.689 | 6.406 | 6.415 | 1,406,461 | -0.22(-3.28%) |
Jul 21, 2017 | 6.529 | 6.680 | 6.463 | 6.633 | 1,957,566 | +0.17(+2.63%) |
Jul 20, 2017 | 6.396 | 6.557 | 6.396 | 6.463 | 1,279,258 | +0.06(+0.88%) |
Jul 19, 2017 | 6.406 | 6.481 | 6.340 | 6.406 | 1,649,091 | -0.03(-0.44%) |
Jul 18, 2017 | 6.500 | 6.557 | 6.396 | 6.434 | 1,350,433 | -0.01(-0.15%) |
Jul 17, 2017 | 6.378 | 6.604 | 6.359 | 6.444 | 2,920,778 | +0.17(+2.71%) |
Jul 14, 2017 | 6.415 | 6.463 | 6.236 | 6.274 | 2,476,393 | +0.01(+0.15%) |
Jul 13, 2017 | 6.396 | 6.406 | 6.217 | 6.264 | 2,296,903 | -0.12(-1.92%) |
Jul 12, 2017 | 6.519 | 6.557 | 6.349 | 6.387 | 2,056,423 | -0.03(-0.44%) |
Jul 11, 2017 | 6.491 | 6.510 | 6.330 | 6.415 | 1,776,998 | -0.08(-1.16%) |
Jul 10, 2017 | 6.293 | 6.496 | 6.226 | 6.491 | 1,708,272 | +0.17(+2.69%) |
Jul 07, 2017 | 6.368 | 6.406 | 6.236 | 6.321 | 2,115,616 | -0.06(-0.89%) |
Jul 06, 2017 | 6.340 | 6.444 | 6.293 | 6.378 | 3,078,766 | +0.07(+1.05%) |
Jul 05, 2017 | 6.500 | 6.538 | 6.241 | 6.311 | 3,375,160 | -0.20(-3.05%) |
Jul 03, 2017 | 6.614 | 6.708 | 6.481 | 6.510 | 1,113,272 | -0.27(-4.04%) |
Jun 30, 2017 | 6.519 | 6.812 | 6.458 | 6.784 | 3,144,651 | +0.26(+4.06%) |
Jun 29, 2017 | 6.784 | 6.784 | 6.444 | 6.519 | 2,723,069 | -0.33(-4.83%) |
Jun 28, 2017 | 6.878 | 6.926 | 6.732 | 6.850 | 1,443,589 | +0.01(+0.14%) |
Jun 27, 2017 | 7.058 | 7.058 | 6.812 | 6.841 | 1,593,763 | -0.16(-2.29%) |
Jun 26, 2017 | 6.944 | 7.039 | 6.850 | 7.001 | 1,250,280 | -0.03(-0.40%) |
Jun 23, 2017 | 6.954 | 7.056 | 6.911 | 7.029 | 2,174,488 | +0.14(+2.06%) |
Jun 22, 2017 | 6.944 | 6.963 | 6.789 | 6.888 | 1,772,136 | +0.04(+0.55%) |
Jun 21, 2017 | 6.670 | 6.864 | 6.623 | 6.850 | 1,684,622 | +0.17(+2.55%) |
Jun 20, 2017 | 6.567 | 6.760 | 6.548 | 6.680 | 1,779,656 | +0.09(+1.43%) |
Jun 19, 2017 | 6.708 | 6.755 | 6.567 | 6.585 | 2,438,056 | -0.10(-1.55%) |
Jun 16, 2017 | 6.652 | 6.803 | 6.595 | 6.689 | 11,816,034 | +0.03(+0.43%) |
Jun 15, 2017 | 6.491 | 6.685 | 6.434 | 6.661 | 2,708,571 | +0.07(+1.00%) |
Jun 14, 2017 | 7.039 | 7.048 | 6.557 | 6.595 | 6,533,958 | -0.28(-4.12%) |
Jun 13, 2017 | 6.755 | 6.916 | 6.689 | 6.878 | 2,289,112 | +0.08(+1.11%) |
Jun 12, 2017 | 6.614 | 6.822 | 6.567 | 6.803 | 2,828,728 | +0.16(+2.42%) |
Jun 09, 2017 | 6.576 | 6.718 | 6.529 | 6.642 | 2,654,340 | -0.09(-1.40%) |
Jun 08, 2017 | 6.793 | 6.817 | 6.585 | 6.737 | 2,456,244 | -0.12(-1.79%) |
Jun 07, 2017 | 6.774 | 6.930 | 6.642 | 6.859 | 3,122,393 | -0.04(-0.55%) |
Jun 06, 2017 | 6.481 | 6.907 | 6.434 | 6.897 | 5,082,646 | +0.52(+8.15%) |
Jun 05, 2017 | 6.378 | 6.434 | 6.302 | 6.378 | 2,048,481 | +0.05(+0.75%) |
Jun 02, 2017 | 6.406 | 6.425 | 6.283 | 6.330 | 1,817,301 | +0.03(+0.45%) |
Jun 01, 2017 | 6.255 | 6.387 | 6.226 | 6.302 | 1,749,883 | -0.05(-0.74%) |
May 31, 2017 | 6.179 | 6.387 | 6.141 | 6.349 | 2,669,921 | +0.18(+2.91%) |
May 30, 2017 | 5.877 | 6.217 | 5.877 | 6.170 | 2,068,391 | +0.07(+1.08%) |
May 26, 2017 | 6.170 | 6.198 | 6.085 | 6.104 | 1,802,797 | +0.02(+0.31%) |
May 25, 2017 | 5.971 | 6.132 | 5.933 | 6.085 | 2,425,419 | +0.05(+0.78%) |
May 24, 2017 | 5.915 | 6.075 | 5.754 | 6.037 | 3,925,365 | +0.09(+1.59%) |
May 23, 2017 | 6.283 | 6.378 | 5.933 | 5.943 | 4,209,628 | -0.28(-4.55%) |
May 22, 2017 | 6.321 | 6.373 | 6.189 | 6.226 | 1,618,625 | -0.04(-0.60%) |
May 19, 2017 | 6.217 | 6.293 | 6.189 | 6.264 | 2,379,516 | +0.14(+2.31%) |
May 18, 2017 | 6.302 | 6.302 | 6.104 | 6.122 | 2,306,525 | -0.25(-3.86%) |
May 17, 2017 | 6.453 | 6.519 | 6.293 | 6.368 | 2,669,036 | +0.05(+0.75%) |
May 16, 2017 | 6.274 | 6.378 | 6.255 | 6.321 | 1,828,058 | +0.07(+1.06%) |
May 15, 2017 | 6.387 | 6.453 | 6.061 | 6.255 | 2,454,718 | +0.08(+1.22%) |
May 12, 2017 | 6.141 | 6.245 | 6.042 | 6.179 | 3,220,336 | +0.09(+1.55%) |
May 11, 2017 | 6.037 | 6.146 | 6.000 | 6.085 | 2,935,820 | +0.06(+0.94%) |
May 10, 2017 | 6.000 | 6.075 | 5.896 | 6.028 | 3,533,841 | +0.09(+1.59%) |
May 09, 2017 | 5.952 | 5.952 | 5.773 | 5.933 | 3,358,905 | -0.08(-1.26%) |
May 08, 2017 | 6.056 | 6.094 | 5.811 | 6.009 | 2,807,753 | -0.03(-0.47%) |
May 05, 2017 | 5.915 | 6.113 | 5.877 | 6.037 | 3,513,682 | +0.19(+3.23%) |
May 04, 2017 | 6.359 | 6.359 | 5.678 | 5.848 | 5,298,726 | -0.45(-7.20%) |
May 03, 2017 | 6.368 | 6.462 | 6.236 | 6.302 | 3,971,139 | -0.07(-1.04%) |
May 02, 2017 | 6.567 | 6.633 | 6.349 | 6.368 | 5,239,637 | -0.30(-4.53%) |
May 01, 2017 | 6.708 | 6.718 | 6.510 | 6.670 | 3,804,590 | -0.09(-1.40%) |
Apr 28, 2017 | 6.689 | 6.874 | 6.623 | 6.765 | 3,485,854 | +0.09(+1.42%) |
Apr 27, 2017 | 6.718 | 6.765 | 6.491 | 6.670 | 3,390,532 | -0.10(-1.53%) |
Apr 26, 2017 | 6.737 | 6.822 | 6.434 | 6.774 | 7,141,501 | +0.01(+0.14%) |
Apr 25, 2017 | 6.926 | 6.944 | 6.604 | 6.765 | 4,925,890 | -0.28(-4.02%) |
Apr 24, 2017 | 7.048 | 7.166 | 6.940 | 7.048 | 2,684,243 | -0.15(-2.10%) |
Apr 21, 2017 | 7.237 | 7.275 | 7.138 | 7.200 | 3,166,499 | -0.03(-0.39%) |
Apr 20, 2017 | 7.256 | 7.313 | 7.124 | 7.228 | 2,498,056 | -0.03(-0.39%) |
Apr 19, 2017 | 7.464 | 7.464 | 7.105 | 7.256 | 5,458,717 | -0.27(-3.64%) |
Apr 18, 2017 | 7.549 | 7.729 | 7.483 | 7.530 | 3,258,132 | -0.16(-2.09%) |
Apr 17, 2017 | 7.710 | 7.766 | 7.492 | 7.691 | 3,788,495 | -0.06(-0.73%) |
Apr 13, 2017 | 8.031 | 8.031 | 7.672 | 7.748 | 4,554,092 | -0.35(-4.32%) |
Apr 12, 2017 | 7.918 | 8.097 | 7.889 | 8.097 | 2,593,275 | +0.18(+2.27%) |
Apr 11, 2017 | 7.729 | 7.960 | 7.625 | 7.918 | 3,063,684 | +0.32(+4.23%) |
Apr 10, 2017 | 7.577 | 7.691 | 7.474 | 7.596 | 2,039,034 | +0.03(+0.37%) |
Apr 07, 2017 | 7.681 | 7.813 | 7.474 | 7.568 | 2,196,844 | +0.07(+0.88%) |
Apr 06, 2017 | 7.662 | 7.681 | 7.445 | 7.502 | 1,710,460 | -0.17(-2.21%) |
Apr 05, 2017 | 7.644 | 7.795 | 7.497 | 7.672 | 3,806,119 | -0.08(-0.97%) |
Apr 04, 2017 | 7.747 | 7.748 | 7.559 | 7.747 | 2,051,693 | +0.05(+0.61%) |
Apr 03, 2017 | 7.587 | 7.728 | 7.559 | 7.700 | 1,561,344 | +0.12(+1.62%) |
Mar 31, 2017 | 7.587 | 7.804 | 7.559 | 7.577 | 2,023,910 | +0.00(+0.00%) |
Mar 30, 2017 | 7.662 | 7.719 | 7.530 | 7.577 | 1,352,593 | -0.15(-1.95%) |
Mar 29, 2017 | 7.662 | 7.842 | 7.625 | 7.728 | 1,524,196 | +0.04(+0.49%) |
Mar 28, 2017 | 7.785 | 7.869 | 7.521 | 7.691 | 2,767,352 | -0.08(-1.09%) |
Mar 27, 2017 | 7.908 | 7.917 | 7.625 | 7.776 | 1,958,487 | +0.06(+0.73%) |
Mar 24, 2017 | 7.634 | 7.870 | 7.587 | 7.719 | 2,302,382 | +0.01(+0.12%) |
Mar 23, 2017 | 7.747 | 7.879 | 7.521 | 7.710 | 3,549,201 | -0.03(-0.37%) |
Mar 22, 2017 | 7.917 | 7.946 | 7.691 | 7.738 | 2,834,640 | -0.12(-1.56%) |
Mar 21, 2017 | 7.606 | 8.012 | 7.606 | 7.861 | 5,831,500 | +0.26(+3.48%) |
Mar 20, 2017 | 7.691 | 7.747 | 7.460 | 7.596 | 4,054,060 | -0.15(-1.95%) |
Mar 17, 2017 | 7.266 | 7.766 | 7.238 | 7.747 | 24,578,382 | +0.50(+6.90%) |
Mar 16, 2017 | 7.436 | 7.445 | 7.125 | 7.247 | 4,952,573 | +0.01(+0.13%) |
Mar 15, 2017 | 6.549 | 7.285 | 6.426 | 7.238 | 6,448,188 | +0.78(+12.13%) |
Mar 14, 2017 | 6.823 | 6.860 | 6.426 | 6.455 | 6,217,870 | -0.37(-5.39%) |
Mar 13, 2017 | 6.624 | 7.002 | 6.511 | 6.823 | 5,569,709 | +0.21(+3.14%) |
Mar 10, 2017 | 6.445 | 6.662 | 6.332 | 6.615 | 3,455,139 | +0.22(+3.39%) |
Mar 09, 2017 | 6.341 | 6.506 | 6.313 | 6.398 | 4,648,321 | -0.08(-1.31%) |
Mar 08, 2017 | 6.153 | 6.511 | 6.153 | 6.483 | 5,161,925 | +0.21(+3.31%) |
Mar 07, 2017 | 6.190 | 6.436 | 6.096 | 6.275 | 4,727,294 | -0.03(-0.45%) |
Mar 06, 2017 | 6.606 | 6.606 | 6.209 | 6.304 | 5,361,490 | -0.39(-5.78%) |
Mar 03, 2017 | 6.417 | 6.813 | 6.360 | 6.690 | 6,366,853 | +0.22(+3.35%) |
Mar 02, 2017 | 6.709 | 6.851 | 6.417 | 6.473 | 4,632,300 | -0.44(-6.41%) |
Mar 01, 2017 | 6.672 | 6.931 | 6.530 | 6.917 | 4,423,226 | +0.09(+1.38%) |
Feb 28, 2017 | 7.011 | 7.115 | 6.690 | 6.823 | 5,134,315 | -0.09(-1.36%) |
Feb 27, 2017 | 7.606 | 7.747 | 6.889 | 6.917 | 5,473,727 | -0.66(-8.72%) |
Feb 24, 2017 | 7.889 | 8.002 | 7.521 | 7.577 | 2,071,605 | -0.24(-3.02%) |
Feb 23, 2017 | 7.747 | 7.993 | 7.747 | 7.813 | 3,936,721 | +0.24(+3.11%) |
Feb 22, 2017 | 7.483 | 7.700 | 7.313 | 7.577 | 3,577,140 | +0.04(+0.50%) |
Feb 21, 2017 | 7.728 | 7.728 | 7.445 | 7.540 | 3,326,213 | -0.32(-4.08%) |
Feb 17, 2017 | 7.861 | 7.861 | 7.861 | 0 | -0.32(-3.92%) | |
Feb 16, 2017 | 8.210 | 8.332 | 8.106 | 8.181 | 4,752,143 | +0.04(+0.46%) |
Feb 15, 2017 | 7.851 | 8.172 | 7.804 | 8.144 | 2,893,180 | +0.16(+2.01%) |
Feb 14, 2017 | 8.049 | 8.097 | 7.785 | 7.983 | 3,458,945 | +0.04(+0.48%) |
Feb 13, 2017 | 7.927 | 7.978 | 7.804 | 7.946 | 2,762,309 | -0.09(-1.17%) |
Feb 10, 2017 | 7.898 | 8.163 | 7.719 | 8.040 | 3,747,278 | -0.08(-0.93%) |
Feb 09, 2017 | 8.332 | 8.342 | 7.983 | 8.115 | 2,897,492 | -0.15(-1.83%) |
Feb 08, 2017 | 8.323 | 8.493 | 8.144 | 8.266 | 2,984,526 | +0.06(+0.69%) |
Feb 07, 2017 | 8.125 | 8.436 | 8.078 | 8.210 | 3,210,875 | -0.05(-0.57%) |
Feb 06, 2017 | 7.889 | 8.266 | 7.823 | 8.257 | 3,576,045 | +0.48(+6.19%) |
Feb 03, 2017 | 7.672 | 7.785 | 7.606 | 7.776 | 2,512,057 | +0.22(+2.87%) |
Feb 02, 2017 | 7.549 | 7.596 | 7.445 | 7.559 | 3,382,106 | +0.29(+4.03%) |
Feb 01, 2017 | 6.870 | 7.398 | 6.837 | 7.266 | 5,027,555 | +0.19(+2.67%) |
Jan 31, 2017 | 7.172 | 7.181 | 6.992 | 7.077 | 2,702,818 | +0.12(+1.76%) |
Jan 30, 2017 | 7.257 | 7.257 | 6.955 | 6.955 | 3,071,659 | -0.20(-2.77%) |
Jan 27, 2017 | 7.134 | 7.209 | 7.068 | 7.153 | 1,772,086 | +0.03(+0.40%) |
Jan 26, 2017 | 7.115 | 7.313 | 6.889 | 7.125 | 3,998,913 | -0.78(-9.90%) |
Jan 25, 2017 | 7.757 | 7.936 | 7.667 | 7.908 | 1,762,074 | -0.07(-0.83%) |
Jan 24, 2017 | 8.021 | 8.266 | 7.908 | 7.974 | 2,408,154 | -0.03(-0.35%) |
Jan 23, 2017 | 7.983 | 8.047 | 7.851 | 8.002 | 1,537,169 | +0.13(+1.68%) |
Jan 20, 2017 | 7.785 | 8.068 | 7.691 | 7.870 | 1,964,609 | +0.07(+0.85%) |
Jan 19, 2017 | 7.728 | 7.974 | 7.596 | 7.804 | 2,679,366 | -0.11(-1.43%) |
Jan 18, 2017 | 7.964 | 8.172 | 7.780 | 7.917 | 2,708,061 | -0.10(-1.29%) |
Jan 17, 2017 | 8.078 | 8.097 | 7.908 | 8.021 | 2,524,943 | +0.27(+3.53%) |
Jan 13, 2017 | 7.747 | 7.747 | 7.747 | 0 | -0.19(-2.38%) | |
Jan 12, 2017 | 8.219 | 8.314 | 7.795 | 7.936 | 3,566,834 | -0.11(-1.41%) |
Jan 11, 2017 | 7.832 | 8.097 | 7.662 | 8.049 | 4,475,876 | +0.15(+1.91%) |
Jan 10, 2017 | 7.785 | 8.040 | 7.634 | 7.898 | 2,832,846 | +0.18(+2.32%) |
Jan 09, 2017 | 7.700 | 8.087 | 7.587 | 7.719 | 4,997,036 | +0.22(+2.89%) |
Jan 06, 2017 | 7.747 | 8.219 | 7.276 | 7.502 | 4,470,052 | -0.58(-7.13%) |
Jan 05, 2017 | 7.238 | 8.172 | 7.238 | 8.078 | 5,540,491 | +1.00(+14.13%) |
Jan 04, 2017 | 6.936 | 7.153 | 6.860 | 7.077 | 2,705,633 | +0.23(+3.31%) |
Jan 03, 2017 | 6.511 | 6.860 | 6.426 | 6.851 | 2,518,197 | +0.40(+6.14%) |
Dec 30, 2016 | 6.455 | 6.455 | 6.455 | 0 | -0.36(-5.26%) | |
Dec 29, 2016 | 6.256 | 6.941 | 6.219 | 6.813 | 5,391,251 | +0.62(+10.06%) |
Dec 28, 2016 | 6.011 | 6.247 | 5.917 | 6.190 | 1,971,871 | +0.11(+1.86%) |
Dec 27, 2016 | 5.888 | 6.129 | 5.803 | 6.077 | 1,736,919 | +0.27(+4.72%) |
Dec 23, 2016 | 5.803 | 5.803 | 5.803 | 0 | +0.08(+1.49%) | |
Dec 22, 2016 | 5.662 | 5.869 | 5.652 | 5.719 | 1,454,595 | +0.00(+0.00%) |
Dec 21, 2016 | 5.813 | 5.822 | 5.690 | 5.719 | 1,421,721 | -0.08(-1.30%) |
Dec 20, 2016 | 5.652 | 5.879 | 5.624 | 5.794 | 2,282,821 | +0.01(+0.16%) |
Dec 19, 2016 | 5.766 | 5.822 | 5.704 | 5.785 | 2,468,074 | +0.05(+0.82%) |
Dec 16, 2016 | 5.785 | 5.903 | 5.652 | 5.737 | 5,145,554 | +0.01(+0.16%) |
Dec 15, 2016 | 5.700 | 5.785 | 5.615 | 5.728 | 6,402,081 | -0.18(-3.04%) |
Dec 14, 2016 | 6.200 | 6.426 | 5.879 | 5.907 | 4,038,962 | -0.25(-3.99%) |
Dec 13, 2016 | 6.115 | 6.247 | 5.992 | 6.153 | 2,404,195 | +0.03(+0.46%) |
Dec 12, 2016 | 5.851 | 6.360 | 5.841 | 6.124 | 4,403,390 | +0.42(+7.27%) |
Dec 09, 2016 | 5.709 | 5.794 | 5.634 | 5.709 | 3,841,228 | -0.03(-0.49%) |
Dec 08, 2016 | 5.785 | 5.818 | 5.682 | 5.737 | 1,955,257 | -0.05(-0.82%) |
Dec 07, 2016 | 5.841 | 5.898 | 5.704 | 5.785 | 2,049,130 | +0.07(+1.16%) |
Dec 06, 2016 | 5.926 | 6.077 | 5.695 | 5.719 | 3,522,408 | -0.24(-3.96%) |
Dec 05, 2016 | 5.851 | 6.068 | 5.709 | 5.954 | 2,547,899 | +0.05(+0.80%) |
Dec 02, 2016 | 5.860 | 5.992 | 5.841 | 5.907 | 2,120,929 | +0.12(+2.12%) |