Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.732 | 6.749 | 6.331 | 6.357 | 3,319,066 | -0.30(-4.58%) |
Feb 27, 2018 | 6.644 | 6.792 | 6.583 | 6.662 | 5,237,574 | -0.03(-0.52%) |
Feb 26, 2018 | 6.636 | 6.732 | 6.540 | 6.697 | 3,991,882 | +0.08(+1.18%) |
Feb 23, 2018 | 6.418 | 6.627 | 6.388 | 6.618 | 4,649,251 | +0.23(+3.54%) |
Feb 22, 2018 | 6.374 | 6.392 | 4,038,181 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.444 | 6.531 | 6.383 | 6.392 | 4,480,678 | -0.07(-1.08%) |
Feb 20, 2018 | 6.592 | 6.636 | 6.418 | 6.462 | 5,935,654 | -0.09(-1.33%) |
Feb 16, 2018 | 6.549 | 6.549 | 6.549 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.158 | 7.184 | 6.357 | 6.531 | 9,720,675 | -0.36(-5.18%) |
Feb 14, 2018 | 6.427 | 6.932 | 6.357 | 6.888 | 9,366,521 | +0.34(+5.19%) |
Feb 13, 2018 | 6.662 | 6.684 | 6.540 | 6.549 | 5,853,670 | -0.17(-2.46%) |
Feb 12, 2018 | 6.635 | 6.797 | 6.431 | 6.714 | 7,461,497 | +0.23(+3.49%) |
Feb 09, 2018 | 6.836 | 6.853 | 6.226 | 6.488 | 10,936,887 | -0.30(-4.36%) |
Feb 08, 2018 | 7.210 | 7.454 | 6.784 | 6.784 | 7,440,002 | -0.45(-6.26%) |
Feb 07, 2018 | 7.428 | 7.446 | 7.089 | 7.237 | 7,699,364 | -0.19(-2.58%) |
Feb 06, 2018 | 7.210 | 7.515 | 7.106 | 7.428 | 5,646,782 | +0.01(+0.12%) |
Feb 05, 2018 | 7.611 | 7.768 | 7.393 | 7.419 | 4,514,951 | -0.34(-4.38%) |
Feb 02, 2018 | 8.003 | 8.020 | 7.724 | 7.759 | 3,601,389 | -0.47(-5.71%) |
Feb 01, 2018 | 8.360 | 8.407 | 8.038 | 8.229 | 4,236,860 | -0.09(-1.05%) |
Jan 31, 2018 | 8.464 | 8.521 | 8.264 | 8.316 | 3,362,877 | -0.11(-1.34%) |
Jan 30, 2018 | 8.613 | 8.621 | 8.491 | 8.430 | 5,390,201 | -0.35(-3.97%) |
Jan 29, 2018 | 8.970 | 8.987 | 8.774 | 8.778 | 2,109,416 | -0.28(-3.08%) |
Jan 26, 2018 | 9.187 | 9.187 | 9.022 | 9.057 | 4,213,120 | -0.03(-0.29%) |
Jan 25, 2018 | 9.396 | 9.414 | 9.048 | 9.083 | 2,418,560 | -0.26(-2.80%) |
Jan 24, 2018 | 9.379 | 9.475 | 9.113 | 9.344 | 6,379,619 | +0.17(+1.80%) |
Jan 23, 2018 | 9.065 | 9.248 | 8.970 | 9.179 | 3,071,673 | +0.13(+1.44%) |
Jan 22, 2018 | 8.935 | 9.152 | 8.882 | 9.048 | 2,992,379 | +0.13(+1.46%) |
Jan 19, 2018 | 9.057 | 9.074 | 8.839 | 8.917 | 3,747,314 | -0.24(-2.57%) |
Jan 18, 2018 | 9.213 | 9.283 | 9.087 | 9.152 | 2,135,579 | -0.13(-1.41%) |
Jan 17, 2018 | 9.222 | 9.388 | 9.083 | 9.283 | 2,806,011 | +0.12(+1.33%) |
Jan 16, 2018 | 9.370 | 9.492 | 9.135 | 9.161 | 3,881,736 | -0.34(-3.57%) |
Jan 12, 2018 | 9.501 | 9.501 | 9.501 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.126 | 9.675 | 9.109 | 9.527 | 5,155,781 | +0.42(+4.59%) |
Jan 10, 2018 | 9.257 | 9.109 | 4,557,912 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.804 | 9.091 | 8.787 | 9.031 | 4,789,678 | +0.26(+2.98%) |
Jan 08, 2018 | 8.795 | 8.804 | 8.578 | 8.769 | 4,062,329 | -0.04(-0.49%) |
Jan 05, 2018 | 9.013 | 9.057 | 8.734 | 8.813 | 6,112,719 | -0.21(-2.32%) |
Jan 04, 2018 | 9.031 | 9.091 | 8.917 | 9.022 | 4,119,701 | +0.05(+0.58%) |
Jan 03, 2018 | 8.525 | 9.004 | 8.525 | 8.970 | 6,780,213 | +0.49(+5.75%) |
Jan 02, 2018 | 8.020 | 8.499 | 8.012 | 8.482 | 3,780,231 | +0.53(+6.68%) |
Dec 29, 2017 | 7.951 | 7.951 | 7.951 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.837 | 8.025 | 7.811 | 8.020 | 2,585,982 | +0.22(+2.79%) |
Dec 27, 2017 | 7.768 | 7.837 | 7.716 | 7.803 | 5,484,302 | +0.03(+0.45%) |
Dec 26, 2017 | 7.681 | 7.846 | 7.576 | 7.768 | 3,806,219 | +0.12(+1.59%) |
Dec 22, 2017 | 7.628 | 7.733 | 7.585 | 7.646 | 2,631,176 | -0.02(-0.23%) |
Dec 21, 2017 | 7.515 | 7.703 | 7.454 | 7.663 | 4,215,523 | +0.14(+1.85%) |
Dec 20, 2017 | 7.507 | 7.533 | 7.411 | 7.524 | 2,869,036 | +0.10(+1.29%) |
Dec 19, 2017 | 7.437 | 7.541 | 7.376 | 7.428 | 3,240,229 | +0.02(+0.24%) |
Dec 18, 2017 | 7.341 | 7.585 | 7.324 | 7.411 | 4,182,484 | +0.06(+0.83%) |
Dec 15, 2017 | 7.646 | 7.689 | 7.341 | 7.350 | 11,859,340 | -0.34(-4.42%) |
Dec 14, 2017 | 8.012 | 8.155 | 7.681 | 7.689 | 5,442,888 | -0.36(-4.44%) |
Dec 13, 2017 | 8.098 | 8.107 | 7.925 | 8.046 | 9,221,727 | -0.09(-1.06%) |
Dec 12, 2017 | 8.298 | 8.324 | 8.090 | 8.133 | 3,453,029 | -0.16(-1.98%) |
Dec 11, 2017 | 8.202 | 8.324 | 8.150 | 8.298 | 2,748,344 | +0.12(+1.48%) |
Dec 08, 2017 | 8.280 | 8.332 | 8.163 | 8.176 | 2,545,825 | -0.03(-0.42%) |
Dec 07, 2017 | 8.029 | 8.267 | 7.986 | 8.211 | 2,572,362 | +0.17(+2.16%) |
Dec 06, 2017 | 8.280 | 8.328 | 8.021 | 8.038 | 3,436,797 | -0.34(-4.03%) |
Dec 05, 2017 | 8.471 | 8.525 | 8.358 | 8.376 | 1,949,041 | -0.10(-1.12%) |
Dec 04, 2017 | 8.696 | 8.731 | 8.445 | 8.471 | 3,960,012 | -0.29(-3.36%) |
Dec 01, 2017 | 8.419 | 8.796 | 8.410 | 8.765 | 6,224,274 | +0.53(+6.41%) |
Nov 30, 2017 | 8.038 | 8.410 | 8.029 | 8.237 | 5,290,633 | +0.27(+3.37%) |
Nov 29, 2017 | 8.107 | 7.873 | 7.969 | 3,200,834 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.064 | 8.124 | 7.982 | 8.029 | 3,657,774 | -0.01(-0.11%) |
Nov 27, 2017 | 8.358 | 8.419 | 7.917 | 8.038 | 5,226,784 | -0.42(-5.02%) |
Nov 24, 2017 | 8.506 | 8.549 | 8.393 | 8.462 | 1,995,822 | +0.05(+0.62%) |
Nov 22, 2017 | 8.445 | 8.549 | 8.384 | 8.410 | 3,603,559 | +0.09(+1.04%) |
Nov 21, 2017 | 8.514 | 8.523 | 8.299 | 8.324 | 4,352,938 | -0.13(-1.54%) |
Nov 20, 2017 | 8.748 | 8.751 | 8.419 | 8.454 | 4,797,121 | -0.35(-3.94%) |
Nov 17, 2017 | 8.791 | 8.869 | 8.635 | 8.800 | 2,766,143 | +0.08(+0.89%) |
Nov 16, 2017 | 8.852 | 8.913 | 8.687 | 8.722 | 2,864,073 | -0.09(-0.98%) |
Nov 15, 2017 | 8.705 | 8.930 | 8.627 | 8.809 | 5,433,858 | -0.20(-2.21%) |
Nov 14, 2017 | 9.424 | 9.424 | 8.991 | 9.008 | 4,442,855 | -0.47(-4.94%) |
Nov 13, 2017 | 9.692 | 9.709 | 9.450 | 9.476 | 4,303,785 | -0.28(-2.84%) |
Nov 10, 2017 | 9.796 | 9.943 | 9.727 | 9.753 | 10,849,279 | -0.11(-1.14%) |
Nov 09, 2017 | 9.727 | 9.965 | 9.623 | 9.865 | 4,847,161 | +0.02(+0.18%) |
Nov 08, 2017 | 9.684 | 9.978 | 9.675 | 9.848 | 6,452,654 | +0.14(+1.43%) |
Nov 07, 2017 | 9.709 | 9.727 | 9.476 | 9.709 | 5,840,091 | -0.02(-0.18%) |
Nov 06, 2017 | 9.320 | 9.727 | 9.285 | 9.727 | 6,532,900 | +0.49(+5.35%) |
Nov 03, 2017 | 9.095 | 9.233 | 8.982 | 9.233 | 8,229,429 | +0.22(+2.40%) |
Nov 02, 2017 | 9.069 | 9.216 | 8.835 | 9.017 | 7,001,412 | +0.28(+3.17%) |
Nov 01, 2017 | 8.540 | 8.800 | 8.506 | 8.739 | 5,112,536 | +0.32(+3.81%) |
Oct 31, 2017 | 8.306 | 8.449 | 8.254 | 8.419 | 2,798,527 | +0.05(+0.62%) |
Oct 30, 2017 | 8.384 | 8.462 | 8.254 | 8.367 | 5,696,888 | +0.00(+0.00%) |
Oct 27, 2017 | 8.038 | 8.367 | 7.981 | 8.367 | 4,817,400 | +0.24(+2.99%) |
Oct 26, 2017 | 8.116 | 8.176 | 8.029 | 8.124 | 2,947,844 | -0.02(-0.21%) |
Oct 25, 2017 | 8.159 | 8.298 | 8.098 | 8.142 | 3,725,467 | -0.06(-0.74%) |
Oct 24, 2017 | 8.445 | 8.506 | 8.142 | 8.202 | 4,679,597 | -0.19(-2.27%) |
Oct 23, 2017 | 8.661 | 8.661 | 8.367 | 8.393 | 5,023,317 | -0.19(-2.22%) |
Oct 20, 2017 | 8.618 | 8.666 | 8.532 | 8.584 | 3,963,736 | -0.09(-1.00%) |
Oct 19, 2017 | 8.445 | 8.705 | 8.410 | 8.670 | 7,652,648 | +0.19(+2.25%) |
Oct 18, 2017 | 8.566 | 8.584 | 8.371 | 8.480 | 3,466,270 | -0.05(-0.61%) |
Oct 17, 2017 | 8.410 | 8.540 | 8.358 | 8.532 | 2,794,220 | +0.10(+1.23%) |
Oct 16, 2017 | 8.471 | 8.536 | 8.402 | 8.428 | 1,914,959 | +0.01(+0.10%) |
Oct 13, 2017 | 8.367 | 8.532 | 8.350 | 8.419 | 3,896,892 | +0.13(+1.57%) |
Oct 12, 2017 | 8.306 | 8.428 | 8.263 | 8.289 | 3,121,037 | -0.18(-2.15%) |
Oct 11, 2017 | 8.350 | 8.488 | 8.280 | 8.471 | 4,492,016 | +0.15(+1.77%) |
Oct 10, 2017 | 8.436 | 8.454 | 8.293 | 8.324 | 4,082,543 | +0.07(+0.84%) |
Oct 09, 2017 | 8.402 | 8.454 | 8.202 | 8.254 | 2,833,620 | -0.07(-0.83%) |
Oct 06, 2017 | 8.402 | 8.436 | 8.220 | 8.324 | 3,770,777 | -0.23(-2.73%) |
Oct 05, 2017 | 8.592 | 8.653 | 8.497 | 8.558 | 2,984,103 | +0.03(+0.41%) |
Oct 04, 2017 | 8.549 | 8.653 | 8.441 | 8.523 | 3,759,201 | -0.03(-0.30%) |
Oct 03, 2017 | 8.523 | 8.605 | 8.488 | 8.549 | 5,689,042 | +0.01(+0.10%) |
Oct 02, 2017 | 8.497 | 8.601 | 8.341 | 8.540 | 5,582,104 | -0.14(-1.60%) |
Sep 29, 2017 | 8.713 | 8.774 | 8.618 | 8.679 | 4,181,982 | -0.10(-1.18%) |
Sep 28, 2017 | 8.930 | 8.956 | 8.744 | 8.783 | 5,214,057 | -0.09(-0.98%) |
Sep 27, 2017 | 8.913 | 8.973 | 8.679 | 8.869 | 5,354,196 | -0.03(-0.29%) |
Sep 26, 2017 | 8.930 | 8.991 | 8.774 | 8.895 | 5,797,295 | -0.05(-0.58%) |
Sep 25, 2017 | 9.224 | 9.259 | 8.861 | 8.947 | 9,753,411 | +0.04(+0.49%) |
Sep 22, 2017 | 8.748 | 8.965 | 8.661 | 8.904 | 8,651,955 | +0.16(+1.78%) |
Sep 21, 2017 | 8.722 | 8.770 | 8.523 | 8.748 | 8,777,229 | +0.00(+0.00%) |
Sep 20, 2017 | 8.246 | 8.748 | 8.220 | 8.748 | 11,329,051 | +0.64(+7.91%) |
Sep 19, 2017 | 7.951 | 8.211 | 7.925 | 8.107 | 8,016,028 | +0.19(+2.41%) |
Sep 18, 2017 | 7.839 | 7.924 | 7.787 | 7.917 | 4,083,468 | +0.09(+1.11%) |
Sep 15, 2017 | 7.943 | 7.951 | 7.743 | 7.830 | 5,127,713 | -0.07(-0.88%) |
Sep 14, 2017 | 7.865 | 7.990 | 7.782 | 7.899 | 8,843,039 | +0.14(+1.79%) |
Sep 13, 2017 | 7.494 | 7.812 | 7.494 | 7.761 | 10,225,570 | +0.29(+3.92%) |
Sep 12, 2017 | 7.192 | 7.476 | 7.184 | 7.468 | 4,482,695 | +0.27(+3.71%) |
Sep 11, 2017 | 7.029 | 7.278 | 7.016 | 7.201 | 3,504,552 | +0.21(+2.96%) |
Sep 08, 2017 | 7.184 | 7.218 | 6.977 | 6.994 | 4,459,977 | -0.24(-3.33%) |
Sep 07, 2017 | 7.209 | 7.261 | 7.089 | 7.235 | 4,302,123 | -0.02(-0.24%) |
Sep 06, 2017 | 7.192 | 7.313 | 7.141 | 7.252 | 4,983,307 | +0.11(+1.57%) |
Sep 05, 2017 | 7.089 | 7.227 | 7.037 | 7.141 | 8,080,749 | +0.23(+3.37%) |
Sep 01, 2017 | 6.753 | 6.830 | 6.723 | 6.908 | 4,132,778 | +0.17(+2.56%) |
Aug 31, 2017 | 6.503 | 6.762 | 6.434 | 6.736 | 5,883,830 | +0.31(+4.83%) |
Aug 30, 2017 | 6.426 | 6.473 | 6.357 | 6.426 | 3,623,441 | -0.03(-0.53%) |
Aug 29, 2017 | 6.296 | 6.512 | 6.271 | 6.460 | 3,234,513 | +0.10(+1.63%) |
Aug 28, 2017 | 6.426 | 6.426 | 6.279 | 6.357 | 3,148,843 | -0.05(-0.81%) |
Aug 25, 2017 | 6.408 | 6.439 | 6.344 | 6.408 | 2,659,216 | +0.02(+0.27%) |
Aug 24, 2017 | 6.408 | 6.469 | 6.335 | 6.391 | 3,115,238 | -0.05(-0.80%) |
Aug 23, 2017 | 6.322 | 6.520 | 6.296 | 6.443 | 2,348,335 | +0.10(+1.63%) |
Aug 22, 2017 | 6.383 | 6.409 | 6.322 | 6.339 | 2,382,223 | +0.00(+0.00%) |
Aug 21, 2017 | 6.408 | 6.460 | 6.296 | 6.339 | 2,802,501 | -0.12(-1.87%) |
Aug 18, 2017 | 6.469 | 6.563 | 6.361 | 6.460 | 5,082,728 | +0.04(+0.67%) |
Aug 17, 2017 | 6.426 | 6.615 | 6.404 | 6.417 | 3,294,351 | -0.07(-1.06%) |
Aug 16, 2017 | 6.615 | 6.697 | 6.463 | 6.486 | 3,617,725 | -0.09(-1.44%) |
Aug 15, 2017 | 6.615 | 6.684 | 6.512 | 6.581 | 4,756,106 | -0.08(-1.16%) |
Aug 14, 2017 | 6.873 | 6.934 | 6.641 | 6.658 | 4,950,696 | -0.24(-3.50%) |
Aug 11, 2017 | 6.865 | 6.968 | 6.813 | 6.899 | 3,641,823 | +0.03(+0.38%) |
Aug 10, 2017 | 7.115 | 7.175 | 6.856 | 6.873 | 5,810,294 | -0.19(-2.68%) |
Aug 09, 2017 | 7.175 | 7.321 | 7.050 | 7.063 | 5,888,626 | -0.10(-1.44%) |
Aug 08, 2017 | 7.063 | 7.231 | 7.063 | 7.166 | 5,190,356 | +0.07(+0.97%) |
Aug 07, 2017 | 7.106 | 7.109 | 6.921 | 7.097 | 3,727,153 | -0.07(-0.96%) |
Aug 04, 2017 | 6.977 | 7.321 | 6.891 | 7.166 | 7,163,037 | +0.22(+3.23%) |
Aug 03, 2017 | 7.063 | 7.188 | 6.917 | 6.942 | 7,081,018 | -0.10(-1.47%) |
Aug 02, 2017 | 6.925 | 7.184 | 6.813 | 7.046 | 9,154,075 | +0.08(+1.11%) |
Aug 01, 2017 | 7.227 | 6.968 | 6.968 | 9,204,872 | -0.28(-3.81%) | |
Jul 31, 2017 | 7.296 | 7.408 | 7.141 | 7.244 | 6,569,479 | -0.09(-1.18%) |
Jul 28, 2017 | 7.502 | 7.519 | 7.270 | 7.330 | 12,171,386 | -0.16(-2.07%) |
Jul 27, 2017 | 7.175 | 7.631 | 7.054 | 7.485 | 13,775,611 | +0.62(+9.03%) |
Jul 26, 2017 | 6.917 | 7.063 | 6.822 | 6.865 | 8,396,538 | +0.03(+0.38%) |
Jul 25, 2017 | 6.512 | 6.904 | 6.503 | 6.839 | 9,754,926 | +0.40(+6.29%) |
Jul 24, 2017 | 6.494 | 6.512 | 6.391 | 6.434 | 4,039,048 | +0.02(+0.27%) |
Jul 21, 2017 | 6.538 | 6.598 | 6.391 | 6.417 | 5,084,805 | -0.14(-2.10%) |
Jul 20, 2017 | 6.675 | 6.751 | 6.520 | 6.555 | 5,837,292 | -0.06(-0.91%) |
Jul 19, 2017 | 6.417 | 6.624 | 6.357 | 6.615 | 5,891,796 | +0.17(+2.67%) |
Jul 18, 2017 | 6.460 | 6.477 | 6.357 | 6.443 | 5,667,612 | +0.06(+0.94%) |
Jul 17, 2017 | 6.314 | 6.413 | 6.296 | 6.383 | 4,032,032 | +0.08(+1.23%) |
Jul 14, 2017 | 6.331 | 6.391 | 6.271 | 6.305 | 2,760,154 | +0.00(+0.00%) |
Jul 13, 2017 | 6.236 | 6.339 | 6.210 | 6.305 | 4,512,285 | +0.08(+1.24%) |
Jul 12, 2017 | 6.236 | 6.331 | 6.120 | 6.227 | 5,903,568 | +0.08(+1.26%) |
Jul 11, 2017 | 6.047 | 6.184 | 5.943 | 6.150 | 4,188,475 | +0.07(+1.13%) |
Jul 10, 2017 | 6.012 | 6.116 | 5.956 | 6.081 | 4,356,680 | +0.05(+0.86%) |
Jul 07, 2017 | 6.038 | 6.090 | 5.943 | 6.029 | 9,166,815 | -0.07(-1.13%) |
Jul 06, 2017 | 6.124 | 6.227 | 6.016 | 6.098 | 6,141,551 | +0.03(+0.57%) |
Jul 05, 2017 | 6.357 | 6.357 | 6.004 | 6.064 | 5,743,603 | -0.43(-6.63%) |
Jul 03, 2017 | 6.339 | 6.598 | 6.339 | 6.494 | 2,002,649 | +0.15(+2.31%) |
Jun 30, 2017 | 6.288 | 6.499 | 6.206 | 6.348 | 6,934,211 | +0.08(+1.24%) |
Jun 29, 2017 | 6.348 | 6.516 | 6.206 | 6.271 | 5,169,261 | -0.05(-0.82%) |
Jun 28, 2017 | 6.288 | 6.426 | 6.249 | 6.322 | 4,765,360 | +0.08(+1.24%) |
Jun 27, 2017 | 6.021 | 6.331 | 6.021 | 6.245 | 7,706,409 | +0.28(+4.77%) |
Jun 26, 2017 | 6.012 | 6.034 | 5.909 | 5.960 | 3,724,084 | +0.02(+0.29%) |
Jun 23, 2017 | 5.857 | 5.986 | 5.823 | 5.943 | 4,957,662 | +0.09(+1.47%) |
Jun 22, 2017 | 5.943 | 6.055 | 5.857 | 5.857 | 12,107,108 | -0.06(-1.02%) |
Jun 21, 2017 | 6.210 | 6.322 | 5.909 | 5.917 | 8,634,898 | -0.22(-3.51%) |
Jun 20, 2017 | 6.469 | 6.494 | 5.909 | 6.133 | 18,384,282 | -0.58(-8.60%) |
Jun 19, 2017 | 6.856 | 6.960 | 6.693 | 6.710 | 4,563,504 | -0.10(-1.52%) |
Jun 16, 2017 | 6.856 | 6.856 | 6.727 | 6.813 | 4,287,490 | +0.01(+0.13%) |
Jun 15, 2017 | 7.072 | 7.097 | 6.744 | 6.805 | 5,546,569 | -0.30(-4.24%) |
Jun 14, 2017 | 7.408 | 7.425 | 7.097 | 7.106 | 11,413,605 | -0.33(-4.40%) |
Jun 13, 2017 | 7.364 | 7.502 | 7.270 | 7.433 | 6,816,219 | +0.13(+1.77%) |
Jun 12, 2017 | 7.184 | 7.390 | 7.076 | 7.304 | 9,755,472 | +0.24(+3.39%) |
Jun 09, 2017 | 6.790 | 7.099 | 6.756 | 7.064 | 8,100,110 | +0.32(+4.70%) |
Jun 08, 2017 | 6.850 | 7.004 | 6.688 | 6.748 | 6,154,501 | -0.15(-2.11%) |
Jun 07, 2017 | 7.330 | 7.356 | 6.893 | 6.893 | 7,712,537 | -0.51(-6.83%) |
Jun 06, 2017 | 7.236 | 7.407 | 7.201 | 7.398 | 4,679,804 | +0.14(+1.89%) |
Jun 05, 2017 | 7.304 | 7.377 | 7.189 | 7.261 | 7,361,497 | -0.09(-1.17%) |
Jun 02, 2017 | 7.689 | 7.724 | 7.219 | 7.347 | 10,792,830 | -0.42(-5.40%) |
Jun 01, 2017 | 7.621 | 7.852 | 7.561 | 7.767 | 4,931,168 | +0.13(+1.68%) |
May 31, 2017 | 7.801 | 7.861 | 7.561 | 7.638 | 4,709,400 | -0.27(-3.36%) |
May 30, 2017 | 7.955 | 8.023 | 7.835 | 7.904 | 3,259,365 | -0.13(-1.60%) |
May 26, 2017 | 7.938 | 8.058 | 7.852 | 8.032 | 4,126,759 | +0.15(+1.85%) |
May 25, 2017 | 8.160 | 8.315 | 7.844 | 7.886 | 4,677,795 | -0.31(-3.76%) |
May 24, 2017 | 8.263 | 8.289 | 8.101 | 8.195 | 2,988,462 | -0.03(-0.42%) |
May 23, 2017 | 8.340 | 8.349 | 8.156 | 8.229 | 4,391,703 | -0.04(-0.52%) |
May 22, 2017 | 8.315 | 8.340 | 8.255 | 8.272 | 1,739,954 | -0.02(-0.21%) |
May 19, 2017 | 8.032 | 8.289 | 7.998 | 8.289 | 3,564,817 | +0.34(+4.31%) |
May 18, 2017 | 7.904 | 8.062 | 7.801 | 7.946 | 4,701,892 | -0.01(-0.11%) |
May 17, 2017 | 8.178 | 8.220 | 7.934 | 7.955 | 5,236,086 | -0.25(-3.03%) |
May 16, 2017 | 8.469 | 8.486 | 8.169 | 8.203 | 2,732,232 | -0.21(-2.44%) |
May 15, 2017 | 8.460 | 8.512 | 8.349 | 8.409 | 3,991,480 | +0.19(+2.29%) |
May 12, 2017 | 8.203 | 8.238 | 8.075 | 8.220 | 2,867,727 | +0.06(+0.73%) |
May 11, 2017 | 8.494 | 8.494 | 8.143 | 8.160 | 2,676,958 | -0.30(-3.54%) |
May 10, 2017 | 8.246 | 8.529 | 8.178 | 8.460 | 5,211,099 | +0.33(+4.00%) |
May 09, 2017 | 8.263 | 8.263 | 8.062 | 8.135 | 2,003,276 | -0.10(-1.25%) |
May 08, 2017 | 8.101 | 8.255 | 8.062 | 8.238 | 3,173,470 | +0.14(+1.69%) |
May 05, 2017 | 7.929 | 8.126 | 7.861 | 8.101 | 4,509,910 | +0.21(+2.71%) |
May 04, 2017 | 8.220 | 8.229 | 7.878 | 7.886 | 6,789,787 | -0.42(-5.05%) |
May 03, 2017 | 8.340 | 8.443 | 8.306 | 8.306 | 4,668,109 | -0.04(-0.51%) |
May 02, 2017 | 8.452 | 8.503 | 8.315 | 8.349 | 4,965,507 | -0.09(-1.12%) |
May 01, 2017 | 8.503 | 8.537 | 8.396 | 8.443 | 6,664,655 | -0.10(-1.20%) |
Apr 28, 2017 | 8.554 | 8.726 | 8.503 | 8.546 | 6,421,744 | +0.03(+0.30%) |
Apr 27, 2017 | 8.803 | 8.811 | 8.379 | 8.520 | 8,912,783 | -0.29(-3.30%) |
Apr 26, 2017 | 9.025 | 9.051 | 8.786 | 8.811 | 6,410,535 | -0.19(-2.09%) |
Apr 25, 2017 | 8.914 | 9.008 | 8.845 | 9.000 | 4,130,560 | +0.04(+0.48%) |
Apr 24, 2017 | 9.085 | 9.119 | 8.957 | 8.957 | 2,898,913 | -0.03(-0.29%) |
Apr 21, 2017 | 8.777 | 9.008 | 8.717 | 8.982 | 4,772,887 | +0.18(+2.04%) |
Apr 20, 2017 | 8.880 | 9.000 | 8.751 | 8.803 | 4,642,630 | -0.05(-0.58%) |
Apr 19, 2017 | 9.162 | 9.162 | 8.837 | 8.854 | 4,324,122 | -0.33(-3.63%) |
Apr 18, 2017 | 9.265 | 9.376 | 9.158 | 9.188 | 3,930,189 | -0.14(-1.47%) |
Apr 17, 2017 | 9.214 | 9.368 | 9.162 | 9.325 | 4,247,867 | +0.16(+1.78%) |
Apr 13, 2017 | 9.376 | 9.385 | 9.111 | 9.162 | 3,819,875 | -0.16(-1.74%) |
Apr 12, 2017 | 9.462 | 9.488 | 9.141 | 9.325 | 7,738,413 | -0.12(-1.27%) |
Apr 11, 2017 | 9.659 | 9.668 | 9.334 | 9.445 | 5,656,541 | -0.20(-2.04%) |
Apr 10, 2017 | 9.453 | 9.650 | 9.445 | 9.642 | 5,433,380 | +0.26(+2.74%) |
Apr 07, 2017 | 9.710 | 9.762 | 9.376 | 9.385 | 7,455,325 | -0.27(-2.84%) |
Apr 06, 2017 | 9.710 | 9.745 | 9.586 | 9.659 | 6,194,320 | +0.03(+0.27%) |
Apr 05, 2017 | 9.676 | 9.805 | 9.548 | 9.633 | 9,307,580 | +0.15(+1.53%) |
Apr 04, 2017 | 9.539 | 9.573 | 9.351 | 9.488 | 5,965,892 | -0.08(-0.81%) |
Apr 03, 2017 | 9.719 | 9.736 | 9.496 | 9.565 | 6,403,548 | -0.11(-1.15%) |
Mar 31, 2017 | 9.753 | 9.813 | 9.518 | 9.676 | 14,401,532 | +0.01(+0.09%) |
Mar 30, 2017 | 10.13 | 10.18 | 9.659 | 9.668 | 52,609,300 | -1.53(-13.69%) |
Mar 29, 2017 | 11.06 | 11.41 | 11.04 | 11.20 | 4,922,988 | +0.09(+0.85%) |
Mar 28, 2017 | 10.98 | 11.14 | 10.86 | 11.11 | 2,219,497 | +0.21(+1.97%) |
Mar 27, 2017 | 10.64 | 10.94 | 10.63 | 10.89 | 2,702,790 | +0.09(+0.87%) |
Mar 24, 2017 | 10.89 | 10.99 | 10.67 | 10.80 | 2,151,817 | +0.03(+0.24%) |
Mar 23, 2017 | 10.88 | 10.98 | 10.76 | 10.77 | 2,299,934 | -0.16(-1.49%) |
Mar 22, 2017 | 10.52 | 10.97 | 10.46 | 10.93 | 3,699,351 | +0.34(+3.23%) |
Mar 21, 2017 | 10.81 | 10.82 | 10.52 | 10.59 | 3,762,576 | -0.13(-1.20%) |
Mar 20, 2017 | 10.52 | 10.73 | 10.52 | 10.72 | 1,629,569 | +0.14(+1.29%) |
Mar 17, 2017 | 10.70 | 10.78 | 10.55 | 10.58 | 1,862,352 | -0.09(-0.80%) |
Mar 16, 2017 | 10.78 | 10.87 | 10.59 | 10.67 | 1,675,390 | -0.05(-0.48%) |
Mar 15, 2017 | 10.35 | 10.79 | 10.33 | 10.72 | 5,162,966 | +0.55(+5.39%) |
Mar 14, 2017 | 10.12 | 10.22 | 9.984 | 10.17 | 2,477,090 | -0.08(-0.75%) |
Mar 13, 2017 | 10.28 | 10.34 | 10.17 | 10.25 | 2,277,064 | -0.05(-0.50%) |
Mar 10, 2017 | 10.26 | 10.32 | 10.10 | 10.30 | 2,055,953 | +0.13(+1.26%) |
Mar 09, 2017 | 10.41 | 10.47 | 10.02 | 10.17 | 3,813,698 | -0.27(-2.61%) |
Mar 08, 2017 | 10.72 | 10.90 | 10.44 | 10.45 | 1,748,871 | -0.40(-3.70%) |
Mar 07, 2017 | 10.98 | 10.98 | 10.75 | 10.85 | 1,690,062 | -0.11(-1.01%) |
Mar 06, 2017 | 10.85 | 11.01 | 10.72 | 10.96 | 1,532,088 | +0.07(+0.63%) |
Mar 03, 2017 | 10.73 | 10.93 | 10.70 | 10.89 | 1,510,499 | +0.18(+1.67%) |
Mar 02, 2017 | 10.75 | 10.87 | 10.69 | 10.71 | 1,491,656 | -0.16(-1.49%) |