Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.000 | 8.438 | 7.793 | 8.044 | 1,235,440 | +0.11(+1.44%) |
Feb 27, 2018 | 7.835 | 8.000 | 7.768 | 7.930 | 480,475 | +0.08(+1.05%) |
Feb 26, 2018 | 7.721 | 7.898 | 7.524 | 7.848 | 455,616 | +0.17(+2.23%) |
Feb 23, 2018 | 7.924 | 7.924 | 7.619 | 7.676 | 491,967 | -0.20(-2.58%) |
Feb 22, 2018 | 7.714 | 7.987 | 7.714 | 7.879 | 570,114 | +0.17(+2.14%) |
Feb 21, 2018 | 7.740 | 7.911 | 7.702 | 7.714 | 383,968 | +0.01(+0.08%) |
Feb 20, 2018 | 7.467 | 7.917 | 7.467 | 7.708 | 680,398 | +0.24(+3.23%) |
Feb 16, 2018 | 7.467 | 7.467 | 7.467 | 0 | -0.02(-0.25%) | |
Feb 15, 2018 | 7.346 | 7.505 | 7.162 | 7.486 | 355,337 | +0.19(+2.61%) |
Feb 14, 2018 | 7.073 | 7.384 | 7.073 | 7.295 | 472,737 | +0.20(+2.86%) |
Feb 13, 2018 | 7.041 | 7.149 | 6.959 | 7.092 | 221,558 | -0.01(-0.18%) |
Feb 12, 2018 | 6.952 | 7.190 | 6.816 | 7.105 | 627,118 | +0.24(+3.52%) |
Feb 09, 2018 | 6.667 | 6.895 | 6.476 | 6.863 | 974,046 | +0.25(+3.84%) |
Feb 08, 2018 | 6.737 | 6.946 | 6.667 | 6.610 | 1,017,713 | -0.12(-1.79%) |
Feb 07, 2018 | 6.686 | 6.889 | 6.686 | 6.730 | 893,777 | +0.06(+0.86%) |
Feb 06, 2018 | 6.540 | 6.813 | 6.483 | 6.673 | 1,609,630 | +0.10(+1.45%) |
Feb 05, 2018 | 6.660 | 6.876 | 6.476 | 6.578 | 1,103,779 | -0.10(-1.43%) |
Feb 02, 2018 | 6.876 | 6.908 | 6.667 | 6.673 | 1,235,613 | -0.22(-3.22%) |
Feb 01, 2018 | 7.092 | 7.124 | 6.851 | 6.895 | 894,848 | -0.18(-2.60%) |
Jan 31, 2018 | 7.054 | 7.238 | 6.857 | 7.079 | 627,170 | +0.10(+1.36%) |
Jan 30, 2018 | 7.283 | 7.283 | 6.921 | 6.984 | 1,722,914 | -0.31(-4.26%) |
Jan 29, 2018 | 7.479 | 7.486 | 7.283 | 7.295 | 253,317 | -0.23(-3.12%) |
Jan 26, 2018 | 7.492 | 7.606 | 7.429 | 7.530 | 267,819 | +0.11(+1.45%) |
Jan 25, 2018 | 7.454 | 7.505 | 7.289 | 7.422 | 497,560 | -0.04(-0.60%) |
Jan 24, 2018 | 7.606 | 7.670 | 7.422 | 7.467 | 344,662 | -0.11(-1.51%) |
Jan 23, 2018 | 7.619 | 7.714 | 7.302 | 7.581 | 1,034,739 | +0.00(+0.00%) |
Jan 22, 2018 | 7.295 | 7.644 | 7.295 | 7.581 | 1,414,073 | +0.29(+3.92%) |
Jan 19, 2018 | 7.340 | 7.384 | 7.194 | 7.295 | 732,954 | -0.05(-0.69%) |
Jan 18, 2018 | 7.448 | 7.448 | 7.302 | 7.346 | 216,734 | -0.10(-1.36%) |
Jan 17, 2018 | 7.365 | 7.536 | 7.181 | 7.448 | 602,221 | +0.06(+0.86%) |
Jan 16, 2018 | 7.594 | 7.663 | 7.289 | 7.384 | 483,889 | -0.17(-2.19%) |
Jan 12, 2018 | 7.549 | 7.549 | 7.549 | 0 | +0.06(+0.76%) | |
Jan 11, 2018 | 7.581 | 7.587 | 7.403 | 7.492 | 365,636 | -0.01(-0.17%) |
Jan 10, 2018 | 7.663 | 7.676 | 7.429 | 7.505 | 374,239 | -0.19(-2.48%) |
Jan 09, 2018 | 7.879 | 7.924 | 7.651 | 7.695 | 526,191 | -0.21(-2.65%) |
Jan 08, 2018 | 7.727 | 7.911 | 7.638 | 7.905 | 621,902 | +0.16(+2.05%) |
Jan 05, 2018 | 7.917 | 7.936 | 7.536 | 7.746 | 595,269 | -0.12(-1.53%) |
Jan 04, 2018 | 7.841 | 8.089 | 7.803 | 7.867 | 909,220 | +0.12(+1.56%) |
Jan 03, 2018 | 7.587 | 7.946 | 7.524 | 7.746 | 1,032,902 | +0.23(+3.13%) |
Jan 02, 2018 | 7.149 | 7.619 | 7.114 | 7.511 | 1,087,701 | +0.36(+5.06%) |
Dec 29, 2017 | 7.149 | 7.149 | 7.149 | 0 | +0.06(+0.81%) | |
Dec 28, 2017 | 6.895 | 7.143 | 6.794 | 7.092 | 423,797 | +0.20(+2.95%) |
Dec 27, 2017 | 6.889 | 7.073 | 6.873 | 6.889 | 420,610 | +0.01(+0.09%) |
Dec 26, 2017 | 6.984 | 7.016 | 6.838 | 6.883 | 385,062 | -0.11(-1.63%) |
Dec 22, 2017 | 7.092 | 7.098 | 6.952 | 6.997 | 269,306 | -0.08(-1.17%) |
Dec 21, 2017 | 6.965 | 7.156 | 6.965 | 7.079 | 398,504 | +0.11(+1.64%) |
Dec 20, 2017 | 7.092 | 7.111 | 6.908 | 6.965 | 556,435 | -0.07(-0.99%) |
Dec 19, 2017 | 7.238 | 7.289 | 6.965 | 7.035 | 516,930 | -0.15(-2.03%) |
Dec 18, 2017 | 7.048 | 7.467 | 7.048 | 7.181 | 576,181 | +0.16(+2.26%) |
Dec 15, 2017 | 6.927 | 7.206 | 6.800 | 7.022 | 545,845 | +0.11(+1.65%) |
Dec 14, 2017 | 7.073 | 7.175 | 6.889 | 6.908 | 796,904 | -0.36(-4.98%) |
Dec 13, 2017 | 7.435 | 7.467 | 7.086 | 7.270 | 1,024,994 | -0.28(-3.70%) |
Dec 12, 2017 | 7.359 | 7.708 | 7.352 | 7.549 | 1,999,469 | +0.21(+2.81%) |
Dec 11, 2017 | 6.737 | 7.371 | 6.737 | 7.343 | 1,740,587 | +0.59(+8.80%) |
Dec 08, 2017 | 6.794 | 6.870 | 6.686 | 6.749 | 794,757 | -0.01(-0.19%) |
Dec 07, 2017 | 6.787 | 6.870 | 6.743 | 6.762 | 431,435 | -0.02(-0.28%) |
Dec 06, 2017 | 6.724 | 6.883 | 6.584 | 6.781 | 721,754 | +0.00(+0.00%) |
Dec 05, 2017 | 6.825 | 6.965 | 6.711 | 6.781 | 835,042 | -0.07(-1.02%) |
Dec 04, 2017 | 6.978 | 7.003 | 6.622 | 6.851 | 812,958 | -0.04(-0.64%) |
Dec 01, 2017 | 6.540 | 6.952 | 6.540 | 6.895 | 1,292,242 | +0.50(+7.85%) |
Nov 30, 2017 | 6.254 | 6.413 | 6.241 | 6.394 | 575,965 | +0.17(+2.65%) |
Nov 29, 2017 | 6.159 | 6.286 | 6.089 | 6.229 | 748,934 | +0.06(+1.03%) |
Nov 28, 2017 | 6.229 | 6.330 | 6.089 | 6.165 | 384,952 | -0.06(-0.92%) |
Nov 27, 2017 | 6.184 | 6.292 | 6.140 | 6.222 | 602,585 | +0.03(+0.51%) |
Nov 24, 2017 | 6.152 | 6.222 | 6.063 | 6.190 | 522,527 | +0.09(+1.46%) |
Nov 22, 2017 | 6.032 | 6.140 | 5.971 | 6.102 | 715,673 | +0.08(+1.37%) |
Nov 21, 2017 | 5.987 | 6.146 | 5.949 | 6.019 | 861,992 | +0.08(+1.39%) |
Nov 20, 2017 | 6.108 | 6.222 | 5.594 | 5.936 | 2,176,937 | -0.16(-2.60%) |
Nov 17, 2017 | 6.032 | 6.171 | 5.829 | 6.095 | 1,194,623 | +0.12(+2.02%) |
Nov 16, 2017 | 5.911 | 6.032 | 5.802 | 5.975 | 566,257 | +0.08(+1.40%) |
Nov 15, 2017 | 5.740 | 5.981 | 5.473 | 5.892 | 806,858 | +0.04(+0.65%) |
Nov 14, 2017 | 6.356 | 6.356 | 5.803 | 5.854 | 1,860,639 | -0.50(-7.89%) |
Nov 13, 2017 | 6.362 | 6.438 | 6.273 | 6.356 | 501,318 | -0.06(-0.89%) |
Nov 10, 2017 | 6.356 | 6.578 | 6.337 | 6.413 | 744,329 | +0.07(+1.10%) |
Nov 09, 2017 | 6.425 | 6.441 | 6.298 | 6.343 | 1,017,620 | -0.17(-2.54%) |
Nov 08, 2017 | 6.559 | 6.646 | 6.432 | 6.508 | 551,977 | -0.05(-0.77%) |
Nov 07, 2017 | 6.686 | 6.749 | 6.514 | 6.559 | 1,324,126 | -0.05(-0.77%) |
Nov 06, 2017 | 6.356 | 6.717 | 6.356 | 6.610 | 1,297,153 | +0.22(+3.48%) |
Nov 03, 2017 | 6.603 | 6.749 | 6.222 | 6.387 | 1,272,359 | -0.20(-2.99%) |
Nov 02, 2017 | 6.756 | 6.800 | 6.444 | 6.584 | 570,851 | -0.19(-2.81%) |
Nov 01, 2017 | 6.889 | 6.984 | 6.667 | 6.775 | 780,709 | -0.08(-1.20%) |
Oct 31, 2017 | 6.749 | 6.895 | 6.552 | 6.857 | 975,120 | +0.16(+2.37%) |
Oct 30, 2017 | 6.698 | 6.857 | 6.573 | 6.698 | 939,196 | +0.03(+0.38%) |
Oct 27, 2017 | 6.432 | 6.756 | 6.432 | 6.673 | 524,493 | +0.25(+3.96%) |
Oct 26, 2017 | 6.546 | 6.590 | 6.387 | 6.419 | 697,847 | -0.12(-1.84%) |
Oct 25, 2017 | 6.635 | 6.635 | 6.375 | 6.540 | 1,026,347 | -0.10(-1.53%) |
Oct 24, 2017 | 6.717 | 6.781 | 6.590 | 6.641 | 483,484 | -0.02(-0.29%) |
Oct 23, 2017 | 6.610 | 6.902 | 6.590 | 6.660 | 777,164 | +0.01(+0.19%) |
Oct 20, 2017 | 6.559 | 6.724 | 6.514 | 6.648 | 1,046,589 | +0.10(+1.45%) |
Oct 19, 2017 | 6.559 | 6.629 | 6.413 | 6.552 | 493,388 | +0.01(+0.10%) |
Oct 18, 2017 | 6.622 | 6.679 | 6.337 | 6.546 | 377,847 | -0.02(-0.29%) |
Oct 17, 2017 | 6.717 | 6.857 | 6.463 | 6.565 | 823,107 | -0.16(-2.36%) |
Oct 16, 2017 | 6.476 | 6.749 | 6.476 | 6.724 | 563,140 | +0.23(+3.62%) |
Oct 13, 2017 | 6.279 | 6.508 | 6.152 | 6.489 | 704,341 | +0.24(+3.86%) |
Oct 12, 2017 | 6.190 | 6.324 | 6.127 | 6.248 | 673,346 | +0.04(+0.61%) |
Oct 11, 2017 | 6.286 | 6.362 | 6.162 | 6.210 | 336,393 | -0.09(-1.41%) |
Oct 10, 2017 | 6.349 | 6.571 | 6.298 | 6.298 | 515,459 | +0.11(+1.85%) |
Oct 09, 2017 | 6.470 | 6.470 | 6.079 | 6.184 | 1,123,589 | -0.27(-4.13%) |
Oct 06, 2017 | 6.457 | 6.571 | 6.311 | 6.451 | 426,452 | -0.03(-0.49%) |
Oct 05, 2017 | 6.425 | 6.629 | 6.425 | 6.483 | 571,766 | +0.08(+1.29%) |
Oct 04, 2017 | 6.527 | 6.629 | 6.286 | 6.400 | 683,379 | -0.11(-1.75%) |
Oct 03, 2017 | 6.140 | 6.524 | 6.063 | 6.514 | 1,224,838 | +0.40(+6.54%) |
Oct 02, 2017 | 6.127 | 6.292 | 6.070 | 6.114 | 521,091 | -0.05(-0.82%) |
Sep 29, 2017 | 6.159 | 6.254 | 6.067 | 6.165 | 775,647 | +0.03(+0.41%) |
Sep 28, 2017 | 6.229 | 6.324 | 5.975 | 6.140 | 765,697 | -0.11(-1.73%) |
Sep 27, 2017 | 6.102 | 6.322 | 6.032 | 6.248 | 877,070 | +0.17(+2.71%) |
Sep 26, 2017 | 6.102 | 6.305 | 5.999 | 6.083 | 984,431 | -0.01(-0.21%) |
Sep 25, 2017 | 6.610 | 6.631 | 6.038 | 6.095 | 1,546,843 | -0.53(-7.96%) |
Sep 22, 2017 | 6.667 | 6.819 | 6.578 | 6.622 | 574,592 | -0.04(-0.57%) |
Sep 21, 2017 | 6.921 | 6.990 | 6.603 | 6.660 | 602,474 | -0.32(-4.55%) |
Sep 20, 2017 | 6.819 | 7.143 | 6.794 | 6.978 | 736,329 | +0.22(+3.19%) |
Sep 19, 2017 | 6.838 | 6.870 | 6.717 | 6.762 | 372,877 | -0.05(-0.75%) |
Sep 18, 2017 | 6.908 | 6.971 | 6.794 | 6.813 | 320,377 | -0.11(-1.65%) |
Sep 15, 2017 | 6.902 | 6.917 | 6.737 | 6.927 | 842,914 | +0.01(+0.18%) |
Sep 14, 2017 | 6.768 | 6.914 | 6.635 | 6.914 | 1,013,517 | +0.11(+1.68%) |
Sep 13, 2017 | 7.010 | 7.010 | 6.546 | 6.800 | 2,044,840 | -0.27(-3.86%) |
Sep 12, 2017 | 7.283 | 7.022 | 7.073 | 674,019 | -0.21(-2.88%) | |
Sep 11, 2017 | 7.232 | 7.410 | 7.143 | 7.283 | 788,988 | +0.09(+1.24%) |
Sep 08, 2017 | 7.270 | 7.619 | 7.086 | 7.194 | 954,642 | +0.05(+0.71%) |
Sep 07, 2017 | 7.352 | 7.454 | 7.124 | 7.143 | 400,633 | -0.16(-2.17%) |
Sep 06, 2017 | 7.149 | 7.410 | 7.143 | 7.302 | 653,257 | +0.27(+3.88%) |
Sep 05, 2017 | 7.333 | 7.460 | 6.984 | 7.029 | 603,575 | -0.31(-4.24%) |
Sep 01, 2017 | 7.302 | 7.473 | 7.251 | 7.340 | 392,438 | +0.10(+1.31%) |
Aug 31, 2017 | 7.048 | 7.397 | 7.048 | 7.244 | 794,905 | +0.27(+3.82%) |
Aug 30, 2017 | 7.257 | 7.257 | 6.946 | 6.978 | 666,815 | -0.28(-3.85%) |
Aug 29, 2017 | 7.435 | 7.435 | 6.990 | 7.257 | 755,163 | -0.12(-1.64%) |
Aug 28, 2017 | 7.651 | 7.778 | 7.289 | 7.378 | 719,826 | -0.30(-3.97%) |
Aug 25, 2017 | 7.232 | 7.765 | 7.206 | 7.683 | 1,317,513 | +0.48(+6.61%) |
Aug 24, 2017 | 7.149 | 7.311 | 7.016 | 7.206 | 681,539 | +0.06(+0.80%) |
Aug 23, 2017 | 7.073 | 7.224 | 6.946 | 7.149 | 715,278 | +0.01(+0.18%) |
Aug 22, 2017 | 6.959 | 7.175 | 6.902 | 7.136 | 1,401,187 | +0.20(+2.84%) |
Aug 21, 2017 | 6.940 | 7.124 | 6.813 | 6.940 | 623,924 | +0.00(+0.00%) |
Aug 18, 2017 | 6.946 | 7.035 | 6.781 | 6.940 | 836,931 | +0.02(+0.28%) |
Aug 17, 2017 | 7.130 | 7.276 | 6.686 | 6.921 | 1,531,921 | -0.36(-4.89%) |
Aug 16, 2017 | 6.730 | 7.378 | 6.730 | 7.276 | 2,550,178 | +0.76(+11.70%) |
Aug 15, 2017 | 6.762 | 6.908 | 6.425 | 6.514 | 920,437 | -0.23(-3.48%) |
Aug 14, 2017 | 6.692 | 6.876 | 6.629 | 6.749 | 1,331,058 | +0.20(+3.10%) |
Aug 11, 2017 | 6.413 | 6.698 | 6.356 | 6.546 | 730,519 | +0.03(+0.39%) |
Aug 10, 2017 | 6.260 | 6.546 | 6.241 | 6.521 | 1,641,647 | +0.17(+2.70%) |
Aug 09, 2017 | 6.413 | 6.495 | 6.159 | 6.349 | 1,091,610 | +0.02(+0.30%) |
Aug 08, 2017 | 6.387 | 6.387 | 6.248 | 6.330 | 604,963 | -0.05(-0.80%) |
Aug 07, 2017 | 6.254 | 6.483 | 6.254 | 6.381 | 1,125,714 | +0.13(+2.13%) |
Aug 04, 2017 | 6.330 | 6.527 | 6.222 | 6.248 | 2,700,817 | -0.08(-1.30%) |
Aug 03, 2017 | 6.514 | 6.686 | 6.204 | 6.330 | 5,670,162 | -0.22(-3.39%) |
Aug 02, 2017 | 6.533 | 6.717 | 6.419 | 6.552 | 703,538 | -0.06(-0.96%) |
Aug 01, 2017 | 6.400 | 6.762 | 6.400 | 6.616 | 746,912 | +0.24(+3.78%) |
Jul 31, 2017 | 6.083 | 6.444 | 6.083 | 6.375 | 632,292 | +0.30(+4.91%) |
Jul 28, 2017 | 6.032 | 6.248 | 5.943 | 6.076 | 403,618 | -0.03(-0.52%) |
Jul 27, 2017 | 6.248 | 6.305 | 5.943 | 6.108 | 421,768 | -0.17(-2.73%) |
Jul 26, 2017 | 6.400 | 6.508 | 6.178 | 6.279 | 242,999 | -0.16(-2.47%) |
Jul 25, 2017 | 6.203 | 6.552 | 6.203 | 6.438 | 484,582 | +0.34(+5.51%) |
Jul 24, 2017 | 6.127 | 6.235 | 6.095 | 6.102 | 165,913 | -0.06(-1.03%) |
Jul 21, 2017 | 5.848 | 6.210 | 5.825 | 6.165 | 524,179 | -0.04(-0.72%) |
Jul 20, 2017 | 6.476 | 6.540 | 6.089 | 6.210 | 594,276 | -0.15(-2.40%) |
Jul 19, 2017 | 6.337 | 6.552 | 6.241 | 6.362 | 539,882 | +0.01(+0.20%) |
Jul 18, 2017 | 6.533 | 6.667 | 6.292 | 6.349 | 626,989 | -0.16(-2.44%) |
Jul 17, 2017 | 6.406 | 6.717 | 6.375 | 6.508 | 572,289 | +0.08(+1.18%) |
Jul 14, 2017 | 6.540 | 6.622 | 6.088 | 6.432 | 919,075 | -0.09(-1.36%) |
Jul 13, 2017 | 6.483 | 6.838 | 6.260 | 6.521 | 949,866 | +0.20(+3.22%) |
Jul 12, 2017 | 6.210 | 6.394 | 6.044 | 6.317 | 948,825 | +0.37(+6.19%) |
Jul 11, 2017 | 5.810 | 6.305 | 5.784 | 5.949 | 1,391,151 | +0.17(+2.97%) |
Jul 10, 2017 | 5.759 | 6.000 | 5.743 | 5.778 | 358,442 | -0.05(-0.87%) |
Jul 07, 2017 | 5.765 | 5.873 | 5.727 | 5.829 | 281,528 | +0.03(+0.44%) |
Jul 06, 2017 | 5.835 | 5.924 | 5.708 | 5.803 | 464,729 | -0.15(-2.56%) |
Jul 05, 2017 | 5.981 | 6.057 | 5.625 | 5.956 | 562,368 | -0.11(-1.78%) |
Jul 03, 2017 | 6.184 | 6.235 | 5.917 | 6.063 | 438,394 | -0.18(-2.85%) |
Jun 30, 2017 | 6.254 | 6.019 | 6.241 | 604,241 | +0.16(+2.61%) | |
Jun 29, 2017 | 6.038 | 6.171 | 5.841 | 6.083 | 587,227 | +0.10(+1.59%) |
Jun 28, 2017 | 5.936 | 6.190 | 5.813 | 5.987 | 670,401 | +0.11(+1.84%) |
Jun 27, 2017 | 5.771 | 6.349 | 5.771 | 5.879 | 998,621 | +0.15(+2.66%) |
Jun 26, 2017 | 5.892 | 6.032 | 5.410 | 5.727 | 824,761 | -0.13(-2.17%) |
Jun 23, 2017 | 5.587 | 5.886 | 5.479 | 5.854 | 441,750 | +0.29(+5.13%) |
Jun 22, 2017 | 5.486 | 5.613 | 5.387 | 5.568 | 389,482 | +0.10(+1.86%) |
Jun 21, 2017 | 5.416 | 5.670 | 5.213 | 5.467 | 587,013 | +0.03(+0.58%) |
Jun 20, 2017 | 5.416 | 5.448 | 5.238 | 5.435 | 280,835 | -0.05(-0.93%) |
Jun 19, 2017 | 5.200 | 5.517 | 5.105 | 5.486 | 843,632 | +0.29(+5.49%) |
Jun 16, 2017 | 5.035 | 5.232 | 5.022 | 5.200 | 362,362 | +0.18(+3.54%) |
Jun 15, 2017 | 5.213 | 5.346 | 4.997 | 5.022 | 638,252 | -0.29(-5.50%) |
Jun 14, 2017 | 5.714 | 5.867 | 5.270 | 5.314 | 940,431 | -0.42(-7.31%) |
Jun 13, 2017 | 5.663 | 5.873 | 5.530 | 5.733 | 440,569 | +0.11(+2.03%) |
Jun 12, 2017 | 5.714 | 5.886 | 5.562 | 5.619 | 483,042 | -0.05(-0.90%) |
Jun 09, 2017 | 5.625 | 5.886 | 5.575 | 5.670 | 1,087,205 | +0.17(+3.00%) |
Jun 08, 2017 | 4.971 | 5.575 | 4.952 | 5.505 | 535,255 | +0.52(+10.45%) |
Jun 07, 2017 | 5.086 | 5.295 | 4.952 | 4.984 | 371,023 | -0.10(-2.00%) |
Jun 06, 2017 | 4.876 | 5.156 | 4.832 | 5.086 | 438,991 | +0.21(+4.30%) |
Jun 05, 2017 | 4.959 | 5.073 | 4.857 | 4.876 | 524,205 | -0.16(-3.15%) |
Jun 02, 2017 | 5.327 | 5.351 | 4.908 | 5.035 | 895,757 | -0.26(-4.92%) |
Jun 01, 2017 | 5.086 | 5.346 | 4.902 | 5.295 | 622,404 | +0.25(+5.04%) |
May 31, 2017 | 5.016 | 5.162 | 4.876 | 5.041 | 765,681 | -0.04(-0.75%) |
May 30, 2017 | 5.232 | 5.232 | 5.048 | 5.079 | 655,528 | -0.15(-2.79%) |
May 26, 2017 | 5.206 | 5.778 | 5.150 | 5.225 | 1,916,493 | +0.27(+5.45%) |
May 25, 2017 | 5.206 | 5.378 | 4.914 | 4.956 | 1,544,027 | -0.28(-5.28%) |
May 24, 2017 | 5.556 | 5.810 | 5.003 | 5.232 | 1,345,277 | -0.34(-6.15%) |
May 23, 2017 | 5.517 | 5.632 | 5.302 | 5.575 | 561,324 | +0.08(+1.50%) |
May 22, 2017 | 5.657 | 5.721 | 5.365 | 5.492 | 700,761 | -0.16(-2.81%) |
May 19, 2017 | 5.143 | 5.670 | 5.143 | 5.651 | 1,223,051 | +0.53(+10.42%) |
May 18, 2017 | 5.086 | 5.340 | 5.048 | 5.117 | 918,184 | -0.01(-0.12%) |
May 17, 2017 | 5.003 | 5.194 | 4.806 | 5.124 | 1,614,327 | +0.01(+0.25%) |
May 16, 2017 | 5.143 | 5.200 | 4.908 | 5.111 | 976,684 | -0.03(-0.49%) |
May 15, 2017 | 5.251 | 5.295 | 5.006 | 5.136 | 973,088 | -0.08(-1.46%) |
May 12, 2017 | 5.225 | 5.346 | 5.136 | 5.213 | 547,970 | -0.01(-0.24%) |
May 11, 2017 | 5.410 | 5.435 | 5.136 | 5.225 | 705,023 | -0.21(-3.86%) |
May 10, 2017 | 5.410 | 5.511 | 5.321 | 5.435 | 1,036,153 | +0.03(+0.47%) |
May 09, 2017 | 5.416 | 5.562 | 5.295 | 5.410 | 661,131 | +0.03(+0.59%) |
May 08, 2017 | 5.429 | 5.638 | 5.225 | 5.378 | 922,600 | +0.02(+0.36%) |
May 05, 2017 | 5.270 | 5.492 | 5.175 | 5.359 | 1,258,244 | +0.21(+4.07%) |
May 04, 2017 | 5.587 | 5.619 | 5.086 | 5.149 | 1,435,389 | -0.47(-8.36%) |
May 03, 2017 | 6.051 | 6.070 | 5.460 | 5.619 | 1,486,246 | -0.45(-7.43%) |
May 02, 2017 | 6.051 | 6.152 | 5.721 | 6.070 | 1,248,644 | -0.07(-1.14%) |
May 01, 2017 | 6.013 | 6.273 | 5.968 | 6.140 | 480,757 | +0.13(+2.22%) |
Apr 28, 2017 | 6.349 | 6.375 | 5.994 | 6.006 | 1,052,045 | -0.35(-5.49%) |
Apr 27, 2017 | 6.470 | 6.540 | 6.349 | 6.356 | 1,315,963 | +0.03(+0.40%) |
Apr 26, 2017 | 6.000 | 6.590 | 5.886 | 6.330 | 1,418,261 | +0.35(+5.84%) |
Apr 25, 2017 | 6.178 | 6.349 | 5.956 | 5.981 | 2,010,661 | -0.24(-3.88%) |
Apr 24, 2017 | 6.127 | 6.337 | 5.886 | 6.222 | 1,172,496 | +0.26(+4.37%) |
Apr 21, 2017 | 6.146 | 6.378 | 5.949 | 5.962 | 1,195,305 | -0.13(-2.19%) |
Apr 20, 2017 | 6.590 | 6.590 | 5.975 | 6.095 | 1,801,003 | -0.22(-3.42%) |
Apr 19, 2017 | 6.819 | 6.978 | 6.305 | 6.311 | 1,554,619 | -0.51(-7.45%) |
Apr 18, 2017 | 7.302 | 7.302 | 6.698 | 6.819 | 1,378,982 | -0.61(-8.21%) |
Apr 17, 2017 | 7.670 | 7.760 | 7.333 | 7.429 | 786,343 | -0.19(-2.50%) |
Apr 13, 2017 | 7.644 | 7.936 | 7.511 | 7.619 | 928,971 | -0.10(-1.23%) |
Apr 12, 2017 | 8.019 | 8.133 | 7.536 | 7.714 | 1,527,803 | -0.37(-4.63%) |
Apr 11, 2017 | 8.413 | 8.508 | 7.828 | 8.089 | 1,058,285 | -0.15(-1.77%) |
Apr 10, 2017 | 8.178 | 8.508 | 8.032 | 8.235 | 1,138,486 | +0.17(+2.05%) |
Apr 07, 2017 | 8.051 | 8.178 | 7.662 | 8.070 | 1,607,726 | +0.37(+4.78%) |
Apr 06, 2017 | 7.346 | 8.044 | 7.346 | 7.702 | 1,578,587 | +0.55(+7.63%) |
Apr 05, 2017 | 7.473 | 7.619 | 7.073 | 7.156 | 522,836 | -0.29(-3.84%) |
Apr 04, 2017 | 7.289 | 7.473 | 7.156 | 7.441 | 425,022 | +0.09(+1.21%) |
Apr 03, 2017 | 7.556 | 7.556 | 7.168 | 7.352 | 640,764 | -0.19(-2.53%) |
Mar 31, 2017 | 7.619 | 7.670 | 7.378 | 7.543 | 503,419 | -0.08(-1.00%) |
Mar 30, 2017 | 7.441 | 7.671 | 7.365 | 7.619 | 998,047 | +0.21(+2.83%) |
Mar 29, 2017 | 7.498 | 7.683 | 7.302 | 7.410 | 1,144,255 | -0.03(-0.34%) |
Mar 28, 2017 | 7.079 | 7.778 | 6.952 | 7.435 | 2,790,254 | +1.01(+15.71%) |
Mar 27, 2017 | 6.273 | 6.463 | 5.975 | 6.425 | 573,348 | +0.03(+0.50%) |
Mar 24, 2017 | 6.305 | 6.603 | 6.305 | 6.394 | 702,959 | +0.14(+2.23%) |
Mar 23, 2017 | 5.994 | 6.279 | 5.943 | 6.254 | 789,542 | +0.26(+4.34%) |
Mar 22, 2017 | 6.133 | 6.362 | 5.911 | 5.994 | 671,680 | -0.22(-3.48%) |
Mar 21, 2017 | 7.302 | 7.302 | 6.203 | 6.210 | 1,487,942 | -1.02(-14.06%) |
Mar 20, 2017 | 7.302 | 7.365 | 6.997 | 7.225 | 718,965 | -0.10(-1.30%) |
Mar 17, 2017 | 7.048 | 7.327 | 6.870 | 7.321 | 932,719 | +0.29(+4.06%) |
Mar 16, 2017 | 6.438 | 7.213 | 6.438 | 7.035 | 1,471,218 | +0.62(+9.70%) |
Mar 15, 2017 | 6.343 | 6.476 | 6.171 | 6.413 | 453,128 | +0.15(+2.43%) |
Mar 14, 2017 | 6.197 | 6.400 | 5.892 | 6.260 | 509,526 | -0.01(-0.20%) |
Mar 13, 2017 | 6.159 | 6.375 | 6.006 | 6.273 | 1,051,745 | +0.04(+0.71%) |
Mar 10, 2017 | 5.727 | 6.305 | 5.727 | 6.229 | 931,192 | +0.51(+9.00%) |
Mar 09, 2017 | 5.930 | 5.974 | 5.600 | 5.714 | 721,902 | -0.25(-4.15%) |
Mar 08, 2017 | 6.235 | 6.317 | 5.790 | 5.962 | 1,022,318 | -0.25(-4.09%) |
Mar 07, 2017 | 6.584 | 6.629 | 6.140 | 6.216 | 628,087 | -0.29(-4.39%) |
Mar 06, 2017 | 6.921 | 7.003 | 6.425 | 6.502 | 1,036,591 | -0.30(-4.39%) |
Mar 03, 2017 | 6.559 | 6.914 | 6.476 | 6.800 | 800,416 | +0.24(+3.68%) |
Mar 02, 2017 | 6.317 | 7.073 | 6.229 | 6.559 | 1,650,092 | +0.25(+3.92%) |