Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.095 | 8.164 | 7.889 | 7.924 | 3,753,943 | -0.24(-2.94%) |
May 30, 2018 | 7.821 | 8.301 | 7.752 | 8.164 | 2,504,659 | +0.41(+5.31%) |
May 29, 2018 | 7.684 | 7.838 | 7.649 | 7.752 | 2,200,682 | -0.03(-0.44%) |
May 25, 2018 | 7.787 | 7.787 | 7.787 | 0 | -0.14(-1.73%) | |
May 24, 2018 | 7.958 | 8.027 | 7.787 | 7.924 | 1,592,211 | -0.17(-2.12%) |
May 23, 2018 | 8.130 | 8.284 | 8.061 | 8.095 | 1,600,043 | -0.14(-1.67%) |
May 22, 2018 | 8.507 | 8.507 | 8.095 | 8.232 | 2,092,502 | -0.21(-2.44%) |
May 21, 2018 | 8.232 | 8.438 | 8.112 | 8.438 | 2,119,432 | +0.24(+2.93%) |
May 18, 2018 | 8.198 | 8.232 | 8.075 | 8.198 | 2,012,899 | +0.03(+0.42%) |
May 17, 2018 | 8.164 | 8.250 | 8.061 | 8.164 | 3,086,317 | +0.03(+0.42%) |
May 16, 2018 | 8.164 | 8.198 | 7.992 | 8.130 | 2,164,562 | +0.00(+0.00%) |
May 15, 2018 | 8.130 | 8.198 | 7.958 | 8.130 | 2,217,648 | +0.03(+0.42%) |
May 14, 2018 | 7.992 | 8.103 | 7.924 | 8.095 | 1,869,047 | +0.14(+1.72%) |
May 11, 2018 | 7.992 | 8.095 | 7.889 | 7.958 | 3,879,436 | +0.00(+0.00%) |
May 10, 2018 | 7.855 | 7.958 | 7.787 | 7.958 | 3,750,281 | +0.14(+1.75%) |
May 09, 2018 | 7.546 | 7.838 | 7.478 | 7.821 | 4,533,094 | +0.45(+6.05%) |
May 08, 2018 | 7.444 | 7.512 | 7.066 | 7.375 | 3,438,743 | -0.07(-0.92%) |
May 07, 2018 | 7.101 | 7.649 | 7.066 | 7.444 | 6,703,376 | +0.39(+5.54%) |
May 04, 2018 | 6.985 | 7.256 | 6.917 | 7.052 | 3,705,036 | +0.14(+1.96%) |
May 03, 2018 | 7.392 | 7.392 | 6.798 | 6.917 | 3,280,821 | -0.41(-5.56%) |
May 02, 2018 | 7.290 | 7.392 | 7.188 | 7.324 | 8,174,860 | +0.07(+0.93%) |
May 01, 2018 | 7.154 | 7.324 | 6.917 | 7.256 | 8,369,098 | -0.07(-0.93%) |
Apr 30, 2018 | 7.561 | 7.629 | 7.222 | 7.324 | 5,768,780 | -0.27(-3.57%) |
Apr 27, 2018 | 7.358 | 7.697 | 7.341 | 7.595 | 29,086,866 | +0.24(+3.23%) |
Apr 26, 2018 | 7.222 | 7.629 | 7.154 | 7.358 | 16,537,557 | +0.10(+1.40%) |
Apr 25, 2018 | 7.154 | 7.358 | 7.086 | 7.256 | 2,306,819 | +0.03(+0.47%) |
Apr 24, 2018 | 7.188 | 7.392 | 7.099 | 7.222 | 3,160,425 | +0.07(+0.95%) |
Apr 23, 2018 | 6.985 | 7.239 | 6.883 | 7.154 | 1,401,543 | +0.17(+2.43%) |
Apr 20, 2018 | 7.019 | 7.052 | 6.917 | 6.985 | 1,468,262 | -0.10(-1.44%) |
Apr 19, 2018 | 7.256 | 7.324 | 7.019 | 7.086 | 2,228,884 | -0.14(-1.88%) |
Apr 18, 2018 | 7.120 | 7.358 | 7.052 | 7.222 | 1,350,394 | +0.20(+2.90%) |
Apr 17, 2018 | 6.883 | 7.120 | 6.815 | 7.019 | 2,292,748 | +0.14(+1.97%) |
Apr 16, 2018 | 6.747 | 6.917 | 6.612 | 6.883 | 1,947,067 | +0.14(+2.01%) |
Apr 13, 2018 | 6.815 | 6.917 | 6.696 | 6.747 | 1,466,773 | -0.10(-1.49%) |
Apr 12, 2018 | 6.476 | 6.985 | 6.442 | 6.849 | 4,050,547 | +0.34(+5.21%) |
Apr 11, 2018 | 6.510 | 6.680 | 6.476 | 6.510 | 1,734,232 | +0.00(+0.00%) |
Apr 10, 2018 | 6.239 | 6.544 | 6.216 | 6.510 | 3,181,725 | +0.41(+6.67%) |
Apr 09, 2018 | 6.137 | 6.205 | 6.069 | 6.103 | 763,675 | +0.00(+0.00%) |
Apr 06, 2018 | 6.069 | 6.188 | 6.001 | 6.103 | 1,738,515 | +0.00(+0.00%) |
Apr 05, 2018 | 5.900 | 6.340 | 5.866 | 6.103 | 3,330,741 | +0.24(+4.05%) |
Apr 04, 2018 | 5.696 | 5.900 | 5.628 | 5.866 | 2,078,455 | +0.03(+0.58%) |
Apr 03, 2018 | 5.662 | 5.900 | 5.595 | 5.832 | 2,382,879 | +0.17(+2.99%) |
Apr 02, 2018 | 5.900 | 5.934 | 5.628 | 5.662 | 2,432,962 | -0.27(-4.57%) |
Mar 29, 2018 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.001 | 6.035 | 5.866 | 5.934 | 1,048,355 | -0.03(-0.57%) |
Mar 27, 2018 | 6.171 | 6.171 | 5.934 | 5.967 | 2,878,522 | -0.17(-2.76%) |
Mar 26, 2018 | 6.239 | 6.239 | 5.951 | 6.137 | 1,661,990 | -0.03(-0.55%) |
Mar 23, 2018 | 6.137 | 6.374 | 6.137 | 6.171 | 2,180,518 | +0.07(+1.11%) |
Mar 22, 2018 | 6.273 | 6.374 | 6.103 | 6.103 | 1,945,133 | -0.03(-0.55%) |
Mar 21, 2018 | 6.001 | 6.205 | 5.934 | 6.137 | 1,040,231 | +0.17(+2.84%) |
Mar 20, 2018 | 6.001 | 6.171 | 5.934 | 5.967 | 1,951,655 | -0.03(-0.57%) |
Mar 19, 2018 | 6.307 | 6.340 | 5.900 | 6.001 | 1,916,861 | -0.34(-5.35%) |
Mar 16, 2018 | 6.307 | 6.408 | 6.205 | 6.340 | 2,706,587 | +0.07(+1.08%) |
Mar 15, 2018 | 6.408 | 6.442 | 6.205 | 6.273 | 4,658,591 | -0.10(-1.60%) |
Mar 14, 2018 | 6.374 | 6.425 | 6.324 | 6.374 | 1,868,778 | +0.03(+0.53%) |
Mar 13, 2018 | 6.374 | 6.459 | 6.273 | 6.340 | 1,253,910 | -0.03(-0.53%) |
Mar 12, 2018 | 6.205 | 6.442 | 6.205 | 6.374 | 2,505,218 | +0.17(+2.73%) |
Mar 09, 2018 | 6.205 | 6.307 | 6.171 | 6.205 | 799,500 | +0.07(+1.10%) |
Mar 08, 2018 | 6.205 | 6.307 | 6.035 | 6.137 | 1,144,656 | -0.07(-1.09%) |
Mar 07, 2018 | 6.103 | 6.205 | 1,394,383 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.408 | 6.476 | 6.273 | 6.374 | 1,588,158 | +0.03(+0.53%) |
Mar 05, 2018 | 6.374 | 6.578 | 6.340 | 6.340 | 2,509,308 | -0.10(-1.58%) |
Mar 02, 2018 | 6.544 | 6.612 | 6.340 | 6.442 | 1,105,427 | -0.17(-2.56%) |
Mar 01, 2018 | 6.476 | 6.680 | 6.408 | 6.612 | 2,691,953 | +0.17(+2.63%) |
Feb 28, 2018 | 6.917 | 6.951 | 6.374 | 6.442 | 1,172,084 | -0.41(-5.94%) |
Feb 27, 2018 | 6.849 | 6.985 | 6.747 | 6.849 | 1,111,264 | +0.03(+0.50%) |
Feb 26, 2018 | 6.883 | 6.917 | 6.713 | 6.815 | 2,420,117 | -0.07(-0.99%) |
Feb 23, 2018 | 6.713 | 6.951 | 6.307 | 6.883 | 3,045,300 | +0.71(+11.54%) |
Feb 22, 2018 | 6.442 | 6.883 | 6.103 | 6.171 | 2,960,274 | +0.17(+2.82%) |
Feb 21, 2018 | 6.035 | 6.222 | 5.984 | 6.001 | 1,215,460 | +0.00(+0.00%) |
Feb 20, 2018 | 6.340 | 6.476 | 6.001 | 6.001 | 737,377 | -0.34(-5.35%) |
Feb 16, 2018 | 6.340 | 6.340 | 6.340 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 6.442 | 6.476 | 6.069 | 6.307 | 584,737 | -0.10(-1.59%) |
Feb 14, 2018 | 6.239 | 6.544 | 6.205 | 6.408 | 793,050 | +0.07(+1.07%) |
Feb 13, 2018 | 6.069 | 6.340 | 6.035 | 6.340 | 1,057,459 | +0.24(+3.89%) |
Feb 12, 2018 | 6.035 | 6.205 | 5.934 | 6.103 | 741,571 | +0.07(+1.12%) |
Feb 09, 2018 | 6.239 | 6.239 | 5.747 | 6.035 | 2,626,897 | -0.14(-2.20%) |
Feb 08, 2018 | 6.408 | 6.408 | 6.069 | 6.171 | 1,304,411 | -0.20(-3.19%) |
Feb 07, 2018 | 6.476 | 6.510 | 6.307 | 6.374 | 1,053,548 | -0.12(-1.88%) |
Feb 06, 2018 | 6.028 | 6.647 | 6.028 | 6.496 | 1,651,696 | +0.30(+4.86%) |
Feb 05, 2018 | 6.329 | 6.429 | 6.128 | 6.195 | 877,842 | -0.23(-3.65%) |
Feb 02, 2018 | 6.530 | 6.563 | 6.318 | 6.429 | 1,211,049 | -0.20(-3.03%) |
Feb 01, 2018 | 6.195 | 6.597 | 6.195 | 6.630 | 1,234,818 | +0.40(+6.45%) |
Jan 31, 2018 | 6.429 | 6.463 | 6.195 | 6.229 | 1,282,691 | -0.20(-3.12%) |
Jan 30, 2018 | 6.664 | 6.664 | 6.396 | 6.429 | 997,006 | -0.30(-4.48%) |
Jan 29, 2018 | 6.999 | 7.066 | 6.731 | 6.731 | 905,266 | -0.33(-4.74%) |
Jan 26, 2018 | 7.166 | 7.334 | 7.066 | 7.066 | 1,638,096 | +0.00(+0.00%) |
Jan 25, 2018 | 7.032 | 7.133 | 6.965 | 7.066 | 899,722 | +0.03(+0.48%) |
Jan 24, 2018 | 6.965 | 7.133 | 6.898 | 7.032 | 1,415,814 | +0.10(+1.45%) |
Jan 23, 2018 | 6.865 | 6.982 | 6.731 | 6.932 | 851,309 | +0.07(+0.98%) |
Jan 22, 2018 | 6.630 | 6.898 | 6.597 | 6.865 | 915,417 | +0.27(+4.06%) |
Jan 19, 2018 | 6.630 | 6.731 | 6.563 | 6.597 | 1,166,106 | -0.07(-1.00%) |
Jan 18, 2018 | 6.932 | 6.965 | 6.664 | 6.664 | 1,261,883 | -0.33(-4.78%) |
Jan 17, 2018 | 7.066 | 7.133 | 6.898 | 6.999 | 3,571,144 | -0.03(-0.48%) |
Jan 16, 2018 | 6.999 | 7.267 | 6.999 | 7.032 | 1,269,674 | +0.03(+0.48%) |
Jan 12, 2018 | 6.999 | 6.999 | 6.999 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.764 | 7.032 | 6.697 | 6.999 | 1,083,007 | +0.30(+4.50%) |
Jan 10, 2018 | 6.731 | 6.697 | 849,046 | +0.07(+1.01%) | ||
Jan 09, 2018 | 6.530 | 6.697 | 6.429 | 6.630 | 2,269,699 | +0.10(+1.54%) |
Jan 08, 2018 | 6.429 | 6.597 | 6.295 | 6.530 | 2,986,114 | +0.07(+1.04%) |
Jan 05, 2018 | 6.396 | 6.530 | 6.295 | 6.463 | 2,093,925 | +0.07(+1.05%) |
Jan 04, 2018 | 6.563 | 6.597 | 6.295 | 6.396 | 3,103,683 | -0.23(-3.54%) |
Jan 03, 2018 | 6.697 | 6.697 | 6.563 | 6.630 | 3,431,825 | -0.07(-1.00%) |
Jan 02, 2018 | 6.563 | 6.731 | 6.128 | 6.697 | 3,156,753 | -0.33(-4.76%) |
Dec 29, 2017 | 7.032 | 7.032 | 7.032 | 0 | -0.07(-0.94%) | |
Dec 28, 2017 | 6.965 | 7.166 | 6.932 | 7.099 | 428,426 | +0.10(+1.44%) |
Dec 27, 2017 | 7.032 | 7.133 | 6.965 | 6.999 | 328,164 | -0.07(-0.95%) |
Dec 26, 2017 | 7.032 | 7.116 | 6.932 | 7.066 | 283,982 | +0.10(+1.44%) |
Dec 22, 2017 | 6.999 | 7.133 | 6.915 | 6.965 | 380,848 | -0.07(-0.95%) |
Dec 21, 2017 | 6.932 | 7.200 | 6.932 | 7.032 | 634,021 | +0.13(+1.94%) |
Dec 20, 2017 | 6.898 | 7.066 | 6.801 | 6.898 | 524,018 | +0.07(+0.98%) |
Dec 19, 2017 | 7.166 | 7.166 | 6.798 | 6.831 | 647,719 | -0.27(-3.77%) |
Dec 18, 2017 | 6.865 | 7.200 | 6.865 | 7.099 | 961,401 | +0.30(+4.43%) |
Dec 15, 2017 | 6.831 | 6.932 | 6.731 | 6.798 | 2,526,324 | +0.00(+0.00%) |
Dec 14, 2017 | 6.597 | 7.032 | 6.597 | 6.798 | 1,151,079 | +0.23(+3.57%) |
Dec 13, 2017 | 6.530 | 6.647 | 6.463 | 6.563 | 582,692 | +0.07(+1.03%) |
Dec 12, 2017 | 6.530 | 6.630 | 6.463 | 6.496 | 323,050 | -0.07(-1.02%) |
Dec 11, 2017 | 6.429 | 6.597 | 6.396 | 6.563 | 734,961 | +0.20(+3.16%) |
Dec 08, 2017 | 6.496 | 6.530 | 6.362 | 6.362 | 306,197 | +0.00(+0.00%) |
Dec 07, 2017 | 6.496 | 6.563 | 6.362 | 316,343 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.429 | 6.530 | 6.396 | 6.496 | 677,056 | +0.00(+0.00%) |
Dec 05, 2017 | 6.764 | 6.798 | 6.429 | 6.496 | 488,788 | -0.33(-4.90%) |
Dec 04, 2017 | 6.630 | 6.932 | 6.563 | 6.831 | 415,438 | +0.20(+3.03%) |
Dec 01, 2017 | 6.463 | 6.664 | 6.429 | 6.630 | 556,119 | +0.27(+4.21%) |
Nov 30, 2017 | 6.429 | 6.563 | 6.329 | 6.362 | 608,150 | -0.03(-0.52%) |
Nov 29, 2017 | 6.362 | 6.463 | 6.195 | 6.396 | 732,283 | +0.07(+1.06%) |
Nov 28, 2017 | 6.295 | 6.429 | 6.262 | 6.329 | 675,199 | +0.07(+1.07%) |
Nov 27, 2017 | 6.496 | 6.496 | 6.262 | 6.262 | 743,089 | -0.23(-3.61%) |
Nov 24, 2017 | 6.563 | 6.597 | 6.429 | 6.496 | 230,594 | -0.07(-1.02%) |
Nov 22, 2017 | 6.463 | 6.630 | 6.429 | 6.563 | 277,598 | +0.17(+2.62%) |
Nov 21, 2017 | 6.664 | 6.731 | 6.362 | 6.396 | 576,360 | -0.20(-3.05%) |
Nov 20, 2017 | 6.530 | 6.697 | 6.463 | 6.597 | 416,687 | +0.07(+1.03%) |
Nov 17, 2017 | 6.362 | 6.597 | 6.329 | 6.530 | 320,501 | +0.17(+2.63%) |
Nov 16, 2017 | 6.396 | 6.480 | 6.332 | 6.362 | 454,044 | -0.03(-0.52%) |
Nov 15, 2017 | 6.496 | 6.563 | 6.396 | 6.396 | 524,393 | -0.20(-3.05%) |
Nov 14, 2017 | 6.697 | 6.697 | 6.429 | 6.597 | 673,843 | -0.13(-1.99%) |
Nov 13, 2017 | 6.932 | 6.999 | 6.697 | 6.731 | 537,108 | -0.30(-4.29%) |
Nov 10, 2017 | 7.267 | 7.300 | 6.999 | 7.032 | 450,905 | -0.20(-2.78%) |
Nov 09, 2017 | 7.066 | 7.367 | 6.999 | 7.233 | 761,250 | +0.10(+1.41%) |
Nov 08, 2017 | 7.099 | 7.300 | 7.099 | 7.133 | 593,122 | -0.03(-0.47%) |
Nov 07, 2017 | 7.334 | 7.401 | 7.149 | 7.166 | 1,053,863 | -0.22(-2.99%) |
Nov 06, 2017 | 7.155 | 7.503 | 7.089 | 7.387 | 942,619 | +0.20(+2.77%) |
Nov 03, 2017 | 7.188 | 7.321 | 7.056 | 7.188 | 522,391 | -0.17(-2.25%) |
Nov 02, 2017 | 7.586 | 7.718 | 7.092 | 7.354 | 789,248 | -0.53(-6.72%) |
Nov 01, 2017 | 8.083 | 8.116 | 7.785 | 7.884 | 410,519 | -0.07(-0.83%) |
Oct 31, 2017 | 7.752 | 8.083 | 7.729 | 7.950 | 716,592 | +0.20(+2.56%) |
Oct 30, 2017 | 7.884 | 7.983 | 7.652 | 7.752 | 766,982 | -0.10(-1.27%) |
Oct 27, 2017 | 7.785 | 7.917 | 7.685 | 7.851 | 545,622 | +0.10(+1.28%) |
Oct 26, 2017 | 7.685 | 7.818 | 7.553 | 7.752 | 447,728 | +0.00(+0.00%) |
Oct 25, 2017 | 7.752 | 7.785 | 7.520 | 7.752 | 366,038 | +0.03(+0.43%) |
Oct 24, 2017 | 7.752 | 7.818 | 7.652 | 7.718 | 406,673 | +0.00(+0.00%) |
Oct 23, 2017 | 7.950 | 7.983 | 7.685 | 7.718 | 331,636 | -0.17(-2.10%) |
Oct 20, 2017 | 8.083 | 8.083 | 7.818 | 7.884 | 307,675 | -0.13(-1.65%) |
Oct 19, 2017 | 7.818 | 8.017 | 7.801 | 8.017 | 499,278 | +0.10(+1.26%) |
Oct 18, 2017 | 8.017 | 8.116 | 7.884 | 7.917 | 379,443 | -0.03(-0.42%) |
Oct 17, 2017 | 8.282 | 8.282 | 7.950 | 7.950 | 457,254 | -0.27(-3.23%) |
Oct 16, 2017 | 8.315 | 8.480 | 8.182 | 8.215 | 476,723 | +0.03(+0.40%) |
Oct 13, 2017 | 8.348 | 8.414 | 8.149 | 8.182 | 725,763 | +0.00(+0.00%) |
Oct 12, 2017 | 8.182 | 8.248 | 8.017 | 8.182 | 520,453 | -0.13(-1.59%) |
Oct 11, 2017 | 8.282 | 8.381 | 8.182 | 8.315 | 491,340 | +0.03(+0.40%) |
Oct 10, 2017 | 8.248 | 8.414 | 8.248 | 8.282 | 377,619 | +0.10(+1.21%) |
Oct 09, 2017 | 8.381 | 8.447 | 8.050 | 8.182 | 1,337,239 | -0.20(-2.37%) |
Oct 06, 2017 | 8.315 | 8.447 | 8.149 | 8.381 | 693,482 | -0.10(-1.17%) |
Oct 05, 2017 | 8.480 | 8.613 | 8.381 | 8.480 | 459,070 | +0.07(+0.79%) |
Oct 04, 2017 | 8.414 | 8.513 | 8.282 | 8.414 | 345,430 | +0.00(+0.00%) |
Oct 03, 2017 | 8.513 | 8.616 | 8.282 | 8.414 | 1,012,796 | -0.07(-0.78%) |
Oct 02, 2017 | 8.248 | 8.563 | 8.215 | 8.480 | 1,017,227 | +0.17(+1.99%) |
Sep 29, 2017 | 8.315 | 8.414 | 8.282 | 8.315 | 626,431 | -0.07(-0.79%) |
Sep 28, 2017 | 8.447 | 8.480 | 8.248 | 8.381 | 532,148 | -0.03(-0.39%) |
Sep 27, 2017 | 8.215 | 8.513 | 8.133 | 8.414 | 809,408 | +0.27(+3.25%) |
Sep 26, 2017 | 8.083 | 8.282 | 7.983 | 8.149 | 653,432 | +0.07(+0.82%) |
Sep 25, 2017 | 7.917 | 8.149 | 7.917 | 8.083 | 732,959 | +0.20(+2.52%) |
Sep 22, 2017 | 7.818 | 8.013 | 7.818 | 7.884 | 535,489 | +0.03(+0.42%) |
Sep 21, 2017 | 7.884 | 7.983 | 7.752 | 7.851 | 487,451 | -0.07(-0.84%) |
Sep 20, 2017 | 7.851 | 7.983 | 7.586 | 7.917 | 1,085,442 | +0.10(+1.27%) |
Sep 19, 2017 | 7.818 | 7.917 | 7.752 | 7.818 | 1,331,304 | +0.07(+0.85%) |
Sep 18, 2017 | 7.453 | 7.785 | 7.453 | 7.752 | 1,916,143 | +0.27(+3.54%) |
Sep 15, 2017 | 7.520 | 7.619 | 7.420 | 7.487 | 1,931,536 | -0.10(-1.31%) |
Sep 14, 2017 | 7.685 | 7.752 | 7.536 | 7.586 | 793,796 | -0.03(-0.43%) |
Sep 13, 2017 | 7.487 | 7.685 | 7.387 | 7.619 | 952,140 | +0.17(+2.22%) |
Sep 12, 2017 | 7.354 | 7.487 | 7.255 | 7.453 | 820,339 | +0.13(+1.81%) |
Sep 11, 2017 | 7.089 | 7.371 | 7.056 | 7.321 | 494,457 | +0.23(+3.27%) |
Sep 08, 2017 | 7.222 | 7.255 | 6.990 | 7.089 | 520,771 | -0.13(-1.83%) |
Sep 07, 2017 | 7.255 | 7.255 | 7.139 | 7.222 | 876,427 | +0.00(+0.00%) |
Sep 06, 2017 | 7.155 | 7.255 | 7.089 | 7.222 | 1,488,439 | +0.10(+1.40%) |
Sep 05, 2017 | 6.990 | 7.188 | 6.957 | 7.122 | 913,167 | +0.17(+2.38%) |
Sep 01, 2017 | 6.791 | 6.890 | 6.725 | 6.957 | 537,037 | +0.20(+2.94%) |
Aug 31, 2017 | 6.625 | 6.791 | 6.559 | 6.758 | 1,230,120 | +0.17(+2.51%) |
Aug 30, 2017 | 6.692 | 6.741 | 6.559 | 6.592 | 1,016,913 | -0.10(-1.49%) |
Aug 29, 2017 | 6.923 | 6.957 | 6.658 | 6.692 | 1,374,688 | -0.30(-4.27%) |
Aug 28, 2017 | 6.890 | 7.023 | 6.741 | 6.990 | 926,224 | +0.10(+1.44%) |
Aug 25, 2017 | 6.692 | 7.056 | 6.625 | 6.890 | 1,390,251 | +0.27(+4.00%) |
Aug 24, 2017 | 6.559 | 6.708 | 6.513 | 6.625 | 1,000,818 | +0.07(+1.01%) |
Aug 23, 2017 | 6.758 | 6.824 | 6.393 | 6.559 | 704,419 | +0.36(+5.88%) |
Aug 22, 2017 | 5.863 | 6.228 | 5.863 | 6.195 | 772,146 | +0.36(+6.25%) |
Aug 21, 2017 | 5.996 | 5.996 | 5.499 | 5.830 | 2,139,058 | -0.17(-2.76%) |
Aug 18, 2017 | 6.029 | 6.095 | 5.963 | 5.996 | 541,222 | -0.10(-1.63%) |
Aug 17, 2017 | 5.996 | 6.161 | 5.963 | 6.095 | 834,157 | +0.03(+0.55%) |
Aug 16, 2017 | 6.195 | 6.228 | 5.930 | 6.062 | 676,236 | -0.13(-2.14%) |
Aug 15, 2017 | 6.062 | 6.211 | 5.896 | 6.195 | 932,180 | +0.13(+2.19%) |
Aug 14, 2017 | 6.228 | 6.294 | 6.012 | 6.062 | 630,785 | -0.13(-2.14%) |
Aug 11, 2017 | 6.294 | 6.426 | 6.029 | 6.195 | 1,248,052 | -0.20(-3.11%) |
Aug 10, 2017 | 6.592 | 6.725 | 6.360 | 6.393 | 530,475 | -0.20(-3.01%) |
Aug 09, 2017 | 6.625 | 6.725 | 6.460 | 6.592 | 754,687 | -0.03(-0.50%) |
Aug 08, 2017 | 6.658 | 6.824 | 6.559 | 6.625 | 650,394 | -0.10(-1.48%) |
Aug 07, 2017 | 6.824 | 6.923 | 6.625 | 6.725 | 904,729 | -0.10(-1.46%) |
Aug 04, 2017 | 7.072 | 6.824 | 6.824 | 473,495 | -0.12(-1.72%) | |
Aug 03, 2017 | 6.911 | 7.042 | 6.812 | 6.943 | 1,120,478 | +0.07(+0.95%) |
Aug 02, 2017 | 7.042 | 7.042 | 6.649 | 6.878 | 1,182,645 | -0.13(-1.87%) |
Aug 01, 2017 | 7.533 | 7.729 | 6.845 | 7.009 | 884,919 | -0.16(-2.28%) |
Jul 31, 2017 | 7.402 | 7.402 | 7.042 | 7.173 | 870,091 | -0.23(-3.10%) |
Jul 28, 2017 | 7.304 | 7.664 | 7.304 | 7.402 | 690,975 | +0.03(+0.44%) |
Jul 27, 2017 | 7.467 | 7.500 | 7.320 | 7.369 | 666,773 | -0.03(-0.44%) |
Jul 26, 2017 | 7.500 | 7.664 | 7.369 | 7.402 | 542,815 | -0.03(-0.44%) |
Jul 25, 2017 | 7.402 | 7.598 | 7.304 | 7.435 | 730,137 | +0.20(+2.71%) |
Jul 24, 2017 | 7.500 | 7.762 | 7.205 | 7.238 | 858,439 | -0.23(-3.07%) |
Jul 21, 2017 | 7.598 | 7.664 | 7.336 | 7.467 | 827,891 | -0.07(-0.87%) |
Jul 20, 2017 | 7.959 | 8.057 | 7.500 | 7.533 | 717,025 | -0.49(-6.12%) |
Jul 19, 2017 | 7.598 | 8.057 | 7.566 | 8.024 | 680,964 | +0.39(+5.15%) |
Jul 18, 2017 | 7.533 | 7.631 | 7.402 | 7.631 | 412,049 | +0.10(+1.30%) |
Jul 17, 2017 | 7.402 | 7.631 | 7.402 | 7.533 | 436,094 | +0.03(+0.44%) |
Jul 14, 2017 | 7.435 | 7.549 | 7.369 | 7.500 | 355,115 | +0.07(+0.88%) |
Jul 13, 2017 | 7.304 | 7.467 | 7.205 | 7.435 | 350,508 | +0.13(+1.79%) |
Jul 12, 2017 | 7.467 | 7.566 | 7.271 | 7.304 | 405,231 | -0.03(-0.45%) |
Jul 11, 2017 | 7.238 | 7.467 | 7.107 | 7.336 | 509,943 | +0.10(+1.36%) |
Jul 10, 2017 | 6.976 | 7.336 | 6.976 | 7.238 | 558,576 | +0.20(+2.79%) |
Jul 07, 2017 | 7.140 | 7.140 | 6.943 | 7.042 | 558,646 | -0.16(-2.27%) |
Jul 06, 2017 | 7.205 | 7.369 | 7.140 | 7.205 | 700,929 | -0.07(-0.90%) |
Jul 05, 2017 | 7.435 | 7.566 | 7.140 | 7.271 | 584,618 | -0.26(-3.48%) |
Jul 03, 2017 | 7.533 | 7.669 | 7.467 | 7.533 | 489,989 | +0.07(+0.88%) |
Jun 30, 2017 | 7.697 | 7.697 | 7.336 | 7.467 | 846,214 | -0.13(-1.72%) |
Jun 29, 2017 | 7.467 | 7.729 | 7.435 | 7.598 | 890,329 | +0.23(+3.11%) |
Jun 28, 2017 | 7.173 | 7.435 | 7.074 | 7.369 | 1,126,484 | +0.26(+3.69%) |
Jun 27, 2017 | 7.107 | 7.336 | 6.943 | 7.107 | 1,086,984 | +0.07(+0.93%) |
Jun 26, 2017 | 6.845 | 7.107 | 6.747 | 7.042 | 923,055 | +0.16(+2.38%) |
Jun 23, 2017 | 6.583 | 6.878 | 6.419 | 6.878 | 1,896,175 | +0.20(+2.94%) |
Jun 22, 2017 | 6.485 | 6.812 | 6.419 | 6.681 | 716,423 | +0.23(+3.55%) |
Jun 21, 2017 | 6.681 | 6.714 | 6.288 | 6.452 | 1,222,774 | -0.26(-3.90%) |
Jun 20, 2017 | 6.878 | 6.911 | 6.649 | 6.714 | 958,370 | -0.26(-3.76%) |
Jun 19, 2017 | 7.107 | 7.140 | 6.878 | 6.976 | 445,043 | -0.07(-0.93%) |
Jun 16, 2017 | 6.976 | 7.107 | 6.878 | 7.042 | 1,228,362 | +0.03(+0.47%) |
Jun 15, 2017 | 7.074 | 7.271 | 6.911 | 7.009 | 1,259,776 | -0.20(-2.73%) |
Jun 14, 2017 | 7.762 | 7.795 | 7.107 | 7.205 | 1,554,035 | -0.62(-7.95%) |
Jun 13, 2017 | 7.467 | 7.860 | 7.304 | 7.828 | 1,161,378 | +0.39(+5.29%) |
Jun 12, 2017 | 7.107 | 7.697 | 7.107 | 7.435 | 1,082,020 | +0.36(+5.09%) |
Jun 09, 2017 | 7.009 | 7.222 | 6.878 | 7.074 | 1,220,764 | +0.13(+1.89%) |
Jun 08, 2017 | 6.976 | 7.074 | 6.878 | 6.943 | 1,032,861 | -0.07(-0.93%) |
Jun 07, 2017 | 7.140 | 7.238 | 6.845 | 7.009 | 852,806 | -0.16(-2.28%) |
Jun 06, 2017 | 7.042 | 7.238 | 6.878 | 7.173 | 720,416 | +0.10(+1.39%) |
Jun 05, 2017 | 6.845 | 7.140 | 6.780 | 7.074 | 812,737 | +0.13(+1.89%) |
Jun 02, 2017 | 6.878 | 7.009 | 6.714 | 6.943 | 691,407 | +0.03(+0.47%) |