Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.672 | 8.873 | 8.594 | 8.733 | 3,469,932 | +0.01(+0.10%) |
Apr 27, 2018 | 8.681 | 8.777 | 8.620 | 8.725 | 2,855,722 | -0.03(-0.30%) |
Apr 26, 2018 | 8.690 | 8.820 | 8.446 | 8.751 | 7,129,746 | +0.08(+0.90%) |
Apr 25, 2018 | 7.749 | 8.829 | 7.749 | 8.672 | 12,251,893 | +0.40(+4.84%) |
Apr 24, 2018 | 8.481 | 8.524 | 8.176 | 8.272 | 4,303,301 | -0.09(-1.04%) |
Apr 23, 2018 | 8.211 | 8.411 | 8.176 | 8.359 | 3,737,362 | -0.03(-0.31%) |
Apr 20, 2018 | 8.707 | 8.707 | 8.324 | 8.385 | 6,895,259 | -0.35(-3.99%) |
Apr 19, 2018 | 9.029 | 9.177 | 8.717 | 8.733 | 9,618,207 | -0.20(-2.24%) |
Apr 18, 2018 | 8.629 | 8.981 | 8.603 | 8.934 | 5,745,683 | +0.43(+5.02%) |
Apr 17, 2018 | 8.681 | 8.690 | 8.446 | 8.507 | 4,544,937 | -0.12(-1.41%) |
Apr 16, 2018 | 8.794 | 8.886 | 8.563 | 8.629 | 2,993,610 | -0.17(-1.88%) |
Apr 13, 2018 | 8.664 | 8.999 | 8.655 | 8.794 | 7,471,104 | +0.18(+2.12%) |
Apr 12, 2018 | 8.620 | 8.646 | 8.446 | 8.611 | 4,259,713 | -0.06(-0.70%) |
Apr 11, 2018 | 8.620 | 8.873 | 8.603 | 8.672 | 8,834,141 | +0.10(+1.12%) |
Apr 10, 2018 | 8.289 | 8.646 | 8.259 | 8.577 | 5,248,828 | +0.45(+5.57%) |
Apr 09, 2018 | 8.254 | 8.281 | 7.993 | 8.124 | 4,236,873 | -0.03(-0.32%) |
Apr 06, 2018 | 8.254 | 8.489 | 8.045 | 8.150 | 5,366,460 | -0.11(-1.37%) |
Apr 05, 2018 | 7.958 | 8.489 | 7.915 | 8.263 | 11,697,094 | +0.34(+4.29%) |
Apr 04, 2018 | 7.506 | 7.963 | 7.392 | 7.924 | 7,192,331 | +0.23(+2.94%) |
Apr 03, 2018 | 7.323 | 7.715 | 7.270 | 7.697 | 7,047,674 | +0.40(+5.49%) |
Apr 02, 2018 | 7.349 | 7.401 | 7.114 | 7.297 | 4,778,881 | -0.14(-1.87%) |
Mar 29, 2018 | 7.436 | 7.436 | 7.436 | 0 | +0.31(+4.40%) | |
Mar 28, 2018 | 7.314 | 7.358 | 7.088 | 7.122 | 4,758,619 | -0.01(-0.12%) |
Mar 27, 2018 | 7.261 | 7.270 | 7.070 | 7.131 | 4,270,165 | -0.10(-1.33%) |
Mar 26, 2018 | 7.140 | 7.227 | 6.966 | 7.227 | 4,124,899 | +0.14(+1.97%) |
Mar 23, 2018 | 7.392 | 7.436 | 7.035 | 7.088 | 7,077,182 | -0.24(-3.21%) |
Mar 22, 2018 | 7.610 | 7.610 | 7.297 | 7.323 | 7,098,300 | -0.45(-5.82%) |
Mar 21, 2018 | 7.436 | 7.832 | 7.408 | 7.775 | 5,316,982 | +0.44(+6.06%) |
Mar 20, 2018 | 7.323 | 7.392 | 7.253 | 7.331 | 2,932,494 | +0.09(+1.20%) |
Mar 19, 2018 | 7.340 | 7.392 | 7.218 | 7.244 | 2,955,744 | -0.10(-1.42%) |
Mar 16, 2018 | 7.096 | 7.488 | 7.079 | 7.349 | 6,358,813 | +0.30(+4.33%) |
Mar 15, 2018 | 7.079 | 7.088 | 6.983 | 7.044 | 2,889,564 | +0.03(+0.37%) |
Mar 14, 2018 | 7.055 | 7.079 | 6.966 | 7.018 | 2,099,794 | +0.03(+0.37%) |
Mar 13, 2018 | 7.052 | 7.130 | 6.940 | 6.992 | 3,102,001 | -0.08(-1.10%) |
Mar 12, 2018 | 7.044 | 7.113 | 6.992 | 7.070 | 1,987,517 | +0.00(+0.00%) |
Mar 09, 2018 | 7.000 | 7.092 | 6.914 | 7.070 | 3,694,001 | +0.17(+2.51%) |
Mar 08, 2018 | 6.836 | 6.931 | 6.741 | 6.897 | 3,285,848 | +0.06(+0.89%) |
Mar 07, 2018 | 7.018 | 6.758 | 6.836 | 5,127,111 | -0.23(-3.30%) | |
Mar 06, 2018 | 6.914 | 7.098 | 6.853 | 7.070 | 8,080,753 | +0.24(+3.55%) |
Mar 05, 2018 | 6.412 | 6.836 | 6.377 | 6.827 | 6,325,465 | +0.30(+4.64%) |
Mar 02, 2018 | 6.265 | 6.559 | 6.213 | 6.525 | 6,267,435 | +0.19(+3.01%) |
Mar 01, 2018 | 6.265 | 6.421 | 6.135 | 6.334 | 5,536,347 | +0.02(+0.27%) |
Feb 28, 2018 | 6.689 | 6.706 | 6.291 | 6.317 | 3,340,180 | -0.30(-4.58%) |
Feb 27, 2018 | 6.602 | 6.750 | 6.542 | 6.620 | 5,270,892 | -0.03(-0.52%) |
Feb 26, 2018 | 6.594 | 6.689 | 6.499 | 6.654 | 4,017,276 | +0.08(+1.18%) |
Feb 23, 2018 | 6.377 | 6.585 | 6.347 | 6.576 | 4,678,826 | +0.22(+3.54%) |
Feb 22, 2018 | 6.334 | 6.352 | 4,063,869 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.403 | 6.490 | 6.343 | 6.352 | 4,509,181 | -0.07(-1.08%) |
Feb 20, 2018 | 6.551 | 6.594 | 6.377 | 6.421 | 5,973,412 | -0.09(-1.33%) |
Feb 16, 2018 | 6.507 | 6.507 | 6.507 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.113 | 7.139 | 6.317 | 6.490 | 9,782,511 | -0.35(-5.18%) |
Feb 14, 2018 | 6.386 | 6.888 | 6.317 | 6.845 | 9,426,104 | +0.34(+5.19%) |
Feb 13, 2018 | 6.620 | 6.641 | 6.499 | 6.507 | 5,890,907 | -0.16(-2.46%) |
Feb 12, 2018 | 6.593 | 6.754 | 6.390 | 6.672 | 7,508,962 | +0.22(+3.49%) |
Feb 09, 2018 | 6.793 | 6.810 | 6.187 | 6.447 | 11,006,460 | -0.29(-4.36%) |
Feb 08, 2018 | 7.165 | 7.407 | 6.741 | 6.741 | 7,487,330 | -0.45(-6.26%) |
Feb 07, 2018 | 7.381 | 7.399 | 7.044 | 7.191 | 7,748,342 | -0.19(-2.58%) |
Feb 06, 2018 | 7.165 | 7.468 | 7.061 | 7.381 | 5,682,703 | +0.01(+0.12%) |
Feb 05, 2018 | 7.563 | 7.719 | 7.347 | 7.373 | 4,543,672 | -0.34(-4.38%) |
Feb 02, 2018 | 7.952 | 7.970 | 7.675 | 7.710 | 3,624,299 | -0.47(-5.71%) |
Feb 01, 2018 | 8.307 | 8.354 | 7.987 | 8.177 | 4,263,812 | -0.09(-1.05%) |
Jan 31, 2018 | 8.411 | 8.467 | 8.212 | 8.264 | 3,384,270 | -0.11(-1.34%) |
Jan 30, 2018 | 8.558 | 8.567 | 8.437 | 8.376 | 5,424,490 | -0.35(-3.97%) |
Jan 29, 2018 | 8.913 | 8.930 | 8.718 | 8.723 | 2,122,834 | -0.28(-3.08%) |
Jan 26, 2018 | 9.129 | 9.129 | 8.965 | 8.999 | 4,239,921 | -0.03(-0.29%) |
Jan 25, 2018 | 9.337 | 9.354 | 8.991 | 9.025 | 2,433,945 | -0.26(-2.80%) |
Jan 24, 2018 | 9.320 | 9.415 | 9.056 | 9.285 | 6,420,201 | +0.16(+1.80%) |
Jan 23, 2018 | 9.008 | 9.190 | 8.913 | 9.121 | 3,091,213 | +0.13(+1.44%) |
Jan 22, 2018 | 8.878 | 9.095 | 8.826 | 8.991 | 3,011,414 | +0.13(+1.46%) |
Jan 19, 2018 | 8.999 | 9.017 | 8.783 | 8.861 | 3,771,152 | -0.23(-2.57%) |
Jan 18, 2018 | 9.155 | 9.224 | 9.030 | 9.095 | 2,149,164 | -0.13(-1.41%) |
Jan 17, 2018 | 9.164 | 9.328 | 9.025 | 9.224 | 2,823,861 | +0.12(+1.33%) |
Jan 16, 2018 | 9.311 | 9.432 | 9.077 | 9.103 | 3,906,429 | -0.34(-3.57%) |
Jan 12, 2018 | 9.441 | 9.441 | 9.441 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.069 | 9.614 | 9.051 | 9.467 | 5,188,579 | +0.42(+4.59%) |
Jan 10, 2018 | 9.198 | 9.051 | 4,586,906 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.748 | 9.034 | 8.731 | 8.973 | 4,820,146 | +0.26(+2.98%) |
Jan 08, 2018 | 8.740 | 8.748 | 8.523 | 8.714 | 4,088,170 | -0.04(-0.49%) |
Jan 05, 2018 | 8.956 | 8.999 | 8.679 | 8.757 | 6,151,604 | -0.21(-2.32%) |
Jan 04, 2018 | 8.973 | 9.034 | 8.861 | 8.965 | 4,145,908 | +0.05(+0.58%) |
Jan 03, 2018 | 8.472 | 8.947 | 8.472 | 8.913 | 6,823,344 | +0.48(+5.75%) |
Jan 02, 2018 | 7.970 | 8.446 | 7.961 | 8.428 | 3,804,278 | +0.53(+6.68%) |
Dec 29, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.788 | 7.974 | 7.762 | 7.970 | 2,602,432 | +0.22(+2.79%) |
Dec 27, 2017 | 7.719 | 7.788 | 7.667 | 7.753 | 5,519,189 | +0.03(+0.45%) |
Dec 26, 2017 | 7.632 | 7.797 | 7.528 | 7.719 | 3,830,431 | +0.12(+1.59%) |
Dec 22, 2017 | 7.580 | 7.684 | 7.537 | 7.598 | 2,647,914 | -0.02(-0.23%) |
Dec 21, 2017 | 7.468 | 7.654 | 7.407 | 7.615 | 4,242,339 | +0.14(+1.85%) |
Dec 20, 2017 | 7.459 | 7.485 | 7.364 | 7.476 | 2,887,287 | +0.10(+1.29%) |
Dec 19, 2017 | 7.390 | 7.494 | 7.329 | 7.381 | 3,260,841 | +0.02(+0.24%) |
Dec 18, 2017 | 7.295 | 7.537 | 7.277 | 7.364 | 4,209,090 | +0.06(+0.83%) |
Dec 15, 2017 | 7.598 | 7.641 | 7.295 | 7.303 | 11,934,781 | -0.34(-4.42%) |
Dec 14, 2017 | 7.961 | 8.104 | 7.632 | 7.641 | 5,477,512 | -0.35(-4.44%) |
Dec 13, 2017 | 8.047 | 8.056 | 7.875 | 7.996 | 9,280,389 | -0.09(-1.06%) |
Dec 12, 2017 | 8.245 | 8.271 | 8.039 | 8.082 | 3,474,994 | -0.16(-1.98%) |
Dec 11, 2017 | 8.151 | 8.271 | 8.099 | 8.245 | 2,765,827 | +0.12(+1.48%) |
Dec 08, 2017 | 8.228 | 8.280 | 8.112 | 8.125 | 2,562,020 | -0.03(-0.42%) |
Dec 07, 2017 | 7.978 | 8.215 | 7.935 | 8.159 | 2,588,726 | +0.17(+2.16%) |
Dec 06, 2017 | 8.228 | 8.275 | 7.970 | 7.987 | 3,458,659 | -0.34(-4.03%) |
Dec 05, 2017 | 8.417 | 8.471 | 8.305 | 8.323 | 1,961,439 | -0.09(-1.12%) |
Dec 04, 2017 | 8.641 | 8.676 | 8.392 | 8.417 | 3,985,202 | -0.29(-3.36%) |
Dec 01, 2017 | 8.366 | 8.740 | 8.357 | 8.710 | 6,263,868 | +0.53(+6.41%) |
Nov 30, 2017 | 7.987 | 8.357 | 7.978 | 8.185 | 5,324,288 | +0.27(+3.37%) |
Nov 29, 2017 | 8.056 | 7.823 | 7.918 | 3,221,196 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.013 | 8.073 | 7.931 | 7.978 | 3,681,042 | -0.01(-0.11%) |
Nov 27, 2017 | 8.305 | 8.366 | 7.867 | 7.987 | 5,260,033 | -0.42(-5.02%) |
Nov 24, 2017 | 8.452 | 8.495 | 8.340 | 8.409 | 2,008,518 | +0.05(+0.62%) |
Nov 22, 2017 | 8.392 | 8.495 | 8.331 | 8.357 | 3,626,482 | +0.09(+1.04%) |
Nov 21, 2017 | 8.460 | 8.469 | 8.246 | 8.271 | 4,380,628 | -0.13(-1.54%) |
Nov 20, 2017 | 8.693 | 8.695 | 8.366 | 8.400 | 4,827,637 | -0.34(-3.94%) |
Nov 17, 2017 | 8.736 | 8.813 | 8.581 | 8.744 | 2,783,739 | +0.08(+0.89%) |
Nov 16, 2017 | 8.796 | 8.856 | 8.633 | 8.667 | 2,882,292 | -0.09(-0.98%) |
Nov 15, 2017 | 8.650 | 8.874 | 8.572 | 8.753 | 5,468,424 | -0.20(-2.21%) |
Nov 14, 2017 | 9.364 | 9.364 | 8.934 | 8.951 | 4,471,117 | -0.46(-4.94%) |
Nov 13, 2017 | 9.631 | 9.648 | 9.390 | 9.416 | 4,331,162 | -0.28(-2.84%) |
Nov 10, 2017 | 9.734 | 9.880 | 9.665 | 9.691 | 10,918,294 | -0.11(-1.14%) |
Nov 09, 2017 | 9.665 | 9.902 | 9.562 | 9.803 | 4,877,995 | +0.02(+0.18%) |
Nov 08, 2017 | 9.622 | 9.915 | 9.614 | 9.786 | 6,493,701 | +0.14(+1.43%) |
Nov 07, 2017 | 9.648 | 9.665 | 9.416 | 9.648 | 5,877,242 | -0.02(-0.18%) |
Nov 06, 2017 | 9.261 | 9.665 | 9.226 | 9.665 | 6,574,457 | +0.49(+5.35%) |
Nov 03, 2017 | 9.037 | 9.175 | 8.925 | 9.175 | 8,281,779 | +0.22(+2.40%) |
Nov 02, 2017 | 9.011 | 9.158 | 8.779 | 8.960 | 7,045,949 | +0.28(+3.17%) |
Nov 01, 2017 | 8.486 | 8.744 | 8.452 | 8.684 | 5,145,058 | +0.32(+3.81%) |
Oct 31, 2017 | 8.254 | 8.396 | 8.202 | 8.366 | 2,816,329 | +0.05(+0.62%) |
Oct 30, 2017 | 8.331 | 8.409 | 8.202 | 8.314 | 5,733,127 | +0.00(+0.00%) |
Oct 27, 2017 | 7.987 | 8.314 | 7.930 | 8.314 | 4,848,045 | +0.24(+2.99%) |
Oct 26, 2017 | 8.064 | 8.125 | 7.978 | 8.073 | 2,966,596 | -0.02(-0.21%) |
Oct 25, 2017 | 8.108 | 8.245 | 8.047 | 8.090 | 3,749,165 | -0.06(-0.74%) |
Oct 24, 2017 | 8.392 | 8.452 | 8.090 | 8.151 | 4,709,365 | -0.19(-2.27%) |
Oct 23, 2017 | 8.607 | 8.607 | 8.314 | 8.340 | 5,055,272 | -0.19(-2.22%) |
Oct 20, 2017 | 8.564 | 8.611 | 8.478 | 8.529 | 3,988,951 | -0.09(-1.00%) |
Oct 19, 2017 | 8.392 | 8.650 | 8.357 | 8.615 | 7,701,328 | +0.19(+2.25%) |
Oct 18, 2017 | 8.512 | 8.529 | 8.318 | 8.426 | 3,488,320 | -0.05(-0.61%) |
Oct 17, 2017 | 8.357 | 8.486 | 8.305 | 8.478 | 2,811,995 | +0.10(+1.23%) |
Oct 16, 2017 | 8.417 | 8.482 | 8.348 | 8.374 | 1,927,140 | +0.01(+0.10%) |
Oct 13, 2017 | 8.314 | 8.478 | 8.297 | 8.366 | 3,921,681 | +0.13(+1.57%) |
Oct 12, 2017 | 8.254 | 8.374 | 8.211 | 8.237 | 3,140,891 | -0.18(-2.15%) |
Oct 11, 2017 | 8.297 | 8.435 | 8.228 | 8.417 | 4,520,591 | +0.15(+1.77%) |
Oct 10, 2017 | 8.383 | 8.400 | 8.240 | 8.271 | 4,108,513 | +0.07(+0.84%) |
Oct 09, 2017 | 8.348 | 8.400 | 8.151 | 8.202 | 2,851,645 | -0.07(-0.83%) |
Oct 06, 2017 | 8.348 | 8.383 | 8.168 | 8.271 | 3,794,764 | -0.23(-2.73%) |
Oct 05, 2017 | 8.538 | 8.598 | 8.443 | 8.503 | 3,003,085 | +0.03(+0.41%) |
Oct 04, 2017 | 8.495 | 8.598 | 8.387 | 8.469 | 3,783,115 | -0.03(-0.30%) |
Oct 03, 2017 | 8.469 | 8.551 | 8.435 | 8.495 | 5,725,231 | +0.01(+0.10%) |
Oct 02, 2017 | 8.443 | 8.546 | 8.288 | 8.486 | 5,617,613 | -0.14(-1.60%) |
Sep 29, 2017 | 8.658 | 8.719 | 8.564 | 8.624 | 4,208,584 | -0.10(-1.18%) |
Sep 28, 2017 | 8.874 | 8.899 | 8.688 | 8.727 | 5,247,225 | -0.09(-0.98%) |
Sep 27, 2017 | 8.856 | 8.917 | 8.624 | 8.813 | 5,388,255 | -0.03(-0.29%) |
Sep 26, 2017 | 8.874 | 8.934 | 8.719 | 8.839 | 5,834,173 | -0.05(-0.58%) |
Sep 25, 2017 | 9.166 | 9.201 | 8.805 | 8.891 | 9,815,454 | +0.04(+0.49%) |
Sep 22, 2017 | 8.693 | 8.908 | 8.607 | 8.848 | 8,706,992 | +0.15(+1.78%) |
Sep 21, 2017 | 8.667 | 8.714 | 8.469 | 8.693 | 8,833,063 | +0.00(+0.00%) |
Sep 20, 2017 | 8.194 | 8.693 | 8.168 | 8.693 | 11,401,117 | +0.64(+7.91%) |
Sep 19, 2017 | 7.901 | 8.159 | 7.875 | 8.056 | 8,067,019 | +0.19(+2.41%) |
Sep 18, 2017 | 7.789 | 7.874 | 7.737 | 7.867 | 4,109,444 | +0.09(+1.11%) |
Sep 15, 2017 | 7.892 | 7.901 | 7.694 | 7.780 | 5,160,332 | -0.07(-0.88%) |
Sep 14, 2017 | 7.815 | 7.940 | 7.733 | 7.849 | 8,899,292 | +0.14(+1.79%) |
Sep 13, 2017 | 7.446 | 7.763 | 7.446 | 7.712 | 10,290,618 | +0.29(+3.92%) |
Sep 12, 2017 | 7.147 | 7.429 | 7.138 | 7.421 | 4,511,210 | +0.27(+3.71%) |
Sep 11, 2017 | 6.984 | 7.232 | 6.971 | 7.155 | 3,526,846 | +0.21(+2.96%) |
Sep 08, 2017 | 7.138 | 7.172 | 6.933 | 6.950 | 4,488,348 | -0.24(-3.33%) |
Sep 07, 2017 | 7.164 | 7.215 | 7.044 | 7.190 | 4,329,490 | -0.02(-0.24%) |
Sep 06, 2017 | 7.147 | 7.267 | 7.095 | 7.207 | 5,015,007 | +0.11(+1.57%) |
Sep 05, 2017 | 7.044 | 7.181 | 6.993 | 7.095 | 8,132,153 | +0.23(+3.37%) |
Sep 01, 2017 | 6.710 | 6.787 | 6.680 | 6.864 | 4,159,067 | +0.17(+2.56%) |
Aug 31, 2017 | 6.462 | 6.719 | 6.394 | 6.693 | 5,921,258 | +0.31(+4.83%) |
Aug 30, 2017 | 6.385 | 6.432 | 6.316 | 6.385 | 3,646,491 | -0.03(-0.53%) |
Aug 29, 2017 | 6.257 | 6.471 | 6.231 | 6.419 | 3,255,089 | +0.10(+1.63%) |
Aug 28, 2017 | 6.385 | 6.385 | 6.239 | 6.316 | 3,168,874 | -0.05(-0.81%) |
Aug 25, 2017 | 6.368 | 6.398 | 6.304 | 6.368 | 2,676,132 | +0.02(+0.27%) |
Aug 24, 2017 | 6.368 | 6.428 | 6.295 | 6.351 | 3,135,055 | -0.05(-0.80%) |
Aug 23, 2017 | 6.282 | 6.479 | 6.257 | 6.402 | 2,363,273 | +0.10(+1.63%) |
Aug 22, 2017 | 6.342 | 6.368 | 6.282 | 6.299 | 2,397,377 | +0.00(+0.00%) |
Aug 21, 2017 | 6.368 | 6.420 | 6.257 | 6.299 | 2,820,328 | -0.12(-1.87%) |
Aug 18, 2017 | 6.428 | 6.522 | 6.321 | 6.419 | 5,115,061 | +0.04(+0.67%) |
Aug 17, 2017 | 6.385 | 6.573 | 6.364 | 6.376 | 3,315,308 | -0.07(-1.06%) |
Aug 16, 2017 | 6.573 | 6.655 | 6.423 | 6.445 | 3,640,738 | -0.09(-1.44%) |
Aug 15, 2017 | 6.573 | 6.642 | 6.471 | 6.539 | 4,786,361 | -0.08(-1.16%) |
Aug 14, 2017 | 6.830 | 6.890 | 6.599 | 6.616 | 4,982,189 | -0.24(-3.50%) |
Aug 11, 2017 | 6.821 | 6.924 | 6.770 | 6.856 | 3,664,990 | +0.03(+0.38%) |
Aug 10, 2017 | 7.070 | 7.130 | 6.813 | 6.830 | 5,847,255 | -0.19(-2.68%) |
Aug 09, 2017 | 7.130 | 7.275 | 7.005 | 7.018 | 5,926,085 | -0.10(-1.44%) |
Aug 08, 2017 | 7.018 | 7.185 | 7.018 | 7.121 | 5,223,373 | +0.07(+0.97%) |
Aug 07, 2017 | 7.061 | 7.065 | 6.877 | 7.053 | 3,750,863 | -0.07(-0.96%) |
Aug 04, 2017 | 6.933 | 7.275 | 6.847 | 7.121 | 7,208,603 | +0.22(+3.23%) |
Aug 03, 2017 | 7.018 | 7.142 | 6.873 | 6.899 | 7,126,063 | -0.10(-1.47%) |
Aug 02, 2017 | 6.881 | 7.138 | 6.770 | 7.001 | 9,212,307 | +0.08(+1.11%) |
Aug 01, 2017 | 7.181 | 6.924 | 6.924 | 9,263,426 | -0.27(-3.81%) | |
Jul 31, 2017 | 7.249 | 7.361 | 7.095 | 7.198 | 6,611,269 | -0.09(-1.18%) |
Jul 28, 2017 | 7.455 | 7.472 | 7.224 | 7.284 | 12,248,812 | -0.15(-2.07%) |
Jul 27, 2017 | 7.130 | 7.583 | 7.010 | 7.438 | 13,863,241 | +0.62(+9.03%) |
Jul 26, 2017 | 6.873 | 7.018 | 6.779 | 6.821 | 8,449,951 | +0.03(+0.38%) |
Jul 25, 2017 | 6.471 | 6.860 | 6.462 | 6.796 | 9,816,980 | +0.40(+6.29%) |
Jul 24, 2017 | 6.453 | 6.471 | 6.351 | 6.394 | 4,064,741 | +0.02(+0.27%) |
Jul 21, 2017 | 6.496 | 6.556 | 6.351 | 6.376 | 5,117,151 | -0.14(-2.10%) |
Jul 20, 2017 | 6.633 | 6.709 | 6.479 | 6.513 | 5,874,424 | -0.06(-0.91%) |
Jul 19, 2017 | 6.376 | 6.582 | 6.316 | 6.573 | 5,929,276 | +0.17(+2.67%) |
Jul 18, 2017 | 6.419 | 6.436 | 6.316 | 6.402 | 5,703,665 | +0.06(+0.94%) |
Jul 17, 2017 | 6.274 | 6.372 | 6.257 | 6.342 | 4,057,681 | +0.08(+1.23%) |
Jul 14, 2017 | 6.291 | 6.351 | 6.231 | 6.265 | 2,777,712 | +0.00(+0.00%) |
Jul 13, 2017 | 6.197 | 6.299 | 6.171 | 6.265 | 4,540,989 | +0.08(+1.24%) |
Jul 12, 2017 | 6.197 | 6.291 | 6.081 | 6.188 | 5,941,122 | +0.08(+1.26%) |
Jul 11, 2017 | 6.008 | 6.145 | 5.906 | 6.111 | 4,215,119 | +0.07(+1.13%) |
Jul 10, 2017 | 5.974 | 6.077 | 5.919 | 6.043 | 4,384,394 | +0.05(+0.86%) |
Jul 07, 2017 | 6.000 | 6.051 | 5.906 | 5.991 | 9,225,127 | -0.07(-1.13%) |
Jul 06, 2017 | 6.085 | 6.188 | 5.978 | 6.060 | 6,180,619 | +0.03(+0.57%) |
Jul 05, 2017 | 6.316 | 6.316 | 5.966 | 6.026 | 5,780,139 | -0.43(-6.63%) |
Jul 03, 2017 | 6.299 | 6.556 | 6.299 | 6.453 | 2,015,389 | +0.15(+2.31%) |
Jun 30, 2017 | 6.248 | 6.458 | 6.167 | 6.308 | 6,978,321 | +0.08(+1.24%) |
Jun 29, 2017 | 6.308 | 6.475 | 6.167 | 6.231 | 5,202,144 | -0.05(-0.82%) |
Jun 28, 2017 | 6.248 | 6.385 | 6.210 | 6.282 | 4,795,674 | +0.08(+1.24%) |
Jun 27, 2017 | 5.983 | 6.291 | 5.983 | 6.205 | 7,755,431 | +0.28(+4.77%) |
Jun 26, 2017 | 5.974 | 5.996 | 5.871 | 5.923 | 3,747,774 | +0.02(+0.29%) |
Jun 23, 2017 | 5.820 | 5.948 | 5.786 | 5.906 | 4,989,199 | +0.09(+1.47%) |
Jun 22, 2017 | 5.906 | 6.017 | 5.820 | 5.820 | 12,184,125 | -0.06(-1.02%) |
Jun 21, 2017 | 6.171 | 6.282 | 5.871 | 5.880 | 8,689,827 | -0.21(-3.51%) |
Jun 20, 2017 | 6.428 | 6.453 | 5.871 | 6.094 | 18,501,230 | -0.57(-8.60%) |
Jun 19, 2017 | 6.813 | 6.916 | 6.650 | 6.667 | 4,592,533 | -0.10(-1.52%) |
Jun 16, 2017 | 6.813 | 6.813 | 6.685 | 6.770 | 4,314,764 | +0.01(+0.13%) |
Jun 15, 2017 | 7.027 | 7.053 | 6.702 | 6.762 | 5,581,852 | -0.30(-4.24%) |
Jun 14, 2017 | 7.361 | 7.378 | 7.053 | 7.061 | 11,486,210 | -0.33(-4.40%) |
Jun 13, 2017 | 7.318 | 7.455 | 7.224 | 7.386 | 6,859,579 | +0.13(+1.77%) |
Jun 12, 2017 | 7.139 | 7.343 | 7.031 | 7.258 | 9,817,529 | +0.24(+3.39%) |
Jun 09, 2017 | 6.747 | 7.054 | 6.713 | 7.020 | 8,151,637 | +0.31(+4.70%) |
Jun 08, 2017 | 6.807 | 6.960 | 6.645 | 6.705 | 6,193,652 | -0.14(-2.11%) |
Jun 07, 2017 | 7.284 | 7.309 | 6.850 | 6.850 | 7,761,598 | -0.50(-6.83%) |
Jun 06, 2017 | 7.190 | 7.360 | 7.156 | 7.352 | 4,709,574 | +0.14(+1.89%) |
Jun 05, 2017 | 7.258 | 7.330 | 7.143 | 7.215 | 7,408,325 | -0.09(-1.17%) |
Jun 02, 2017 | 7.641 | 7.675 | 7.173 | 7.301 | 10,861,486 | -0.42(-5.40%) |
Jun 01, 2017 | 7.573 | 7.803 | 7.513 | 7.717 | 4,962,536 | +0.13(+1.68%) |
May 31, 2017 | 7.751 | 7.811 | 7.513 | 7.590 | 4,739,357 | -0.26(-3.36%) |
May 30, 2017 | 7.905 | 7.973 | 7.786 | 7.854 | 3,280,098 | -0.13(-1.60%) |
May 26, 2017 | 7.888 | 8.007 | 7.803 | 7.981 | 4,153,010 | +0.14(+1.85%) |
May 25, 2017 | 8.109 | 8.262 | 7.794 | 7.837 | 4,707,551 | -0.31(-3.76%) |
May 24, 2017 | 8.211 | 8.236 | 8.049 | 8.143 | 3,007,473 | -0.03(-0.42%) |
May 23, 2017 | 8.288 | 8.296 | 8.105 | 8.177 | 4,419,640 | -0.04(-0.52%) |
May 22, 2017 | 8.262 | 8.288 | 8.202 | 8.219 | 1,751,022 | -0.02(-0.21%) |
May 19, 2017 | 7.981 | 8.236 | 7.947 | 8.236 | 3,587,494 | +0.34(+4.31%) |
May 18, 2017 | 7.854 | 8.011 | 7.751 | 7.896 | 4,731,801 | -0.01(-0.11%) |
May 17, 2017 | 8.126 | 8.168 | 7.883 | 7.905 | 5,269,394 | -0.25(-3.03%) |
May 16, 2017 | 8.415 | 8.432 | 8.117 | 8.151 | 2,749,613 | -0.20(-2.44%) |
May 15, 2017 | 8.407 | 8.458 | 8.296 | 8.356 | 4,016,871 | +0.19(+2.29%) |
May 12, 2017 | 8.151 | 8.185 | 8.024 | 8.168 | 2,885,970 | +0.06(+0.73%) |
May 11, 2017 | 8.441 | 8.441 | 8.092 | 8.109 | 2,693,987 | -0.30(-3.54%) |
May 10, 2017 | 8.194 | 8.475 | 8.126 | 8.407 | 5,244,248 | +0.32(+4.00%) |
May 09, 2017 | 8.211 | 8.211 | 8.011 | 8.083 | 2,016,019 | -0.10(-1.25%) |
May 08, 2017 | 8.049 | 8.202 | 8.011 | 8.185 | 3,193,657 | +0.14(+1.69%) |
May 05, 2017 | 7.879 | 8.075 | 7.811 | 8.049 | 4,538,598 | +0.21(+2.71%) |
May 04, 2017 | 8.168 | 8.177 | 7.828 | 7.837 | 6,832,979 | -0.42(-5.05%) |
May 03, 2017 | 8.288 | 8.390 | 8.254 | 8.254 | 4,697,804 | -0.04(-0.51%) |
May 02, 2017 | 8.398 | 8.449 | 8.262 | 8.296 | 4,997,094 | -0.09(-1.12%) |