Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.655 | 8.687 | 8.344 | 8.424 | 1,917,208 | -0.22(-2.58%) |
May 30, 2018 | 8.703 | 8.771 | 8.647 | 8.647 | 1,151,025 | -0.02(-0.18%) |
May 29, 2018 | 8.647 | 8.739 | 8.591 | 8.663 | 1,439,119 | -0.06(-0.64%) |
May 25, 2018 | 8.719 | 8.719 | 8.719 | 0 | -0.13(-1.44%) | |
May 24, 2018 | 8.806 | 8.950 | 8.806 | 8.846 | 1,319,415 | +0.02(+0.18%) |
May 23, 2018 | 8.830 | 8.950 | 8.782 | 8.830 | 1,398,997 | -0.02(-0.27%) |
May 22, 2018 | 9.133 | 9.205 | 8.798 | 8.854 | 1,552,942 | -0.30(-3.31%) |
May 21, 2018 | 9.277 | 9.324 | 9.049 | 9.157 | 1,550,143 | -0.11(-1.20%) |
May 18, 2018 | 9.229 | 9.324 | 9.185 | 9.269 | 1,859,010 | +0.09(+0.95%) |
May 17, 2018 | 9.181 | 9.245 | 9.117 | 9.181 | 1,972,353 | +0.02(+0.26%) |
May 16, 2018 | 9.133 | 9.229 | 9.117 | 9.157 | 1,084,104 | +0.04(+0.44%) |
May 15, 2018 | 9.085 | 9.221 | 9.006 | 9.117 | 1,361,723 | +0.00(+0.00%) |
May 14, 2018 | 9.221 | 9.277 | 9.109 | 9.117 | 1,237,545 | -0.10(-1.12%) |
May 11, 2018 | 9.245 | 9.300 | 9.145 | 9.221 | 1,330,420 | +0.29(+3.21%) |
May 10, 2018 | 8.888 | 9.034 | 8.818 | 8.934 | 1,623,058 | +0.10(+1.14%) |
May 09, 2018 | 8.486 | 8.884 | 8.467 | 8.834 | 2,348,567 | +0.47(+5.63%) |
May 08, 2018 | 8.394 | 8.479 | 8.119 | 8.363 | 3,163,911 | -0.04(-0.46%) |
May 07, 2018 | 7.808 | 8.417 | 7.754 | 8.402 | 3,383,080 | +0.92(+12.27%) |
May 04, 2018 | 7.406 | 7.545 | 7.375 | 7.483 | 1,433,320 | +0.08(+1.15%) |
May 03, 2018 | 7.553 | 7.553 | 7.360 | 7.399 | 1,470,159 | -0.14(-1.84%) |
May 02, 2018 | 7.468 | 7.626 | 7.460 | 7.537 | 754,943 | +0.06(+0.83%) |
May 01, 2018 | 7.406 | 7.491 | 7.360 | 7.476 | 1,197,193 | +0.02(+0.21%) |
Apr 30, 2018 | 7.499 | 7.591 | 7.406 | 7.460 | 1,920,624 | -0.02(-0.31%) |
Apr 27, 2018 | 7.514 | 7.584 | 7.422 | 7.483 | 1,399,180 | +0.01(+0.10%) |
Apr 26, 2018 | 7.522 | 7.522 | 7.399 | 7.476 | 1,439,855 | +0.01(+0.10%) |
Apr 25, 2018 | 7.337 | 7.591 | 7.337 | 7.468 | 1,262,922 | +0.08(+1.04%) |
Apr 24, 2018 | 7.545 | 7.599 | 7.360 | 7.391 | 2,376,929 | -0.13(-1.74%) |
Apr 23, 2018 | 7.507 | 7.580 | 7.437 | 7.522 | 1,008,572 | +0.02(+0.31%) |
Apr 20, 2018 | 7.499 | 7.507 | 7.399 | 7.499 | 1,575,562 | -0.01(-0.10%) |
Apr 19, 2018 | 7.453 | 7.514 | 7.368 | 7.507 | 1,192,495 | +0.06(+0.83%) |
Apr 18, 2018 | 7.337 | 7.522 | 7.329 | 7.445 | 1,042,439 | +0.10(+1.37%) |
Apr 17, 2018 | 7.414 | 7.460 | 7.275 | 7.345 | 1,170,146 | -0.03(-0.42%) |
Apr 16, 2018 | 7.267 | 7.507 | 7.183 | 7.375 | 1,828,706 | +0.13(+1.81%) |
Apr 13, 2018 | 7.183 | 7.329 | 7.183 | 7.244 | 1,328,359 | +0.08(+1.19%) |
Apr 12, 2018 | 7.229 | 7.229 | 7.144 | 7.159 | 2,013,230 | -0.06(-0.85%) |
Apr 11, 2018 | 7.183 | 7.298 | 7.175 | 7.221 | 994,586 | +0.00(+0.00%) |
Apr 10, 2018 | 7.244 | 7.314 | 7.190 | 7.221 | 1,142,970 | +0.05(+0.75%) |
Apr 09, 2018 | 7.113 | 7.321 | 7.082 | 7.167 | 2,870,594 | +0.09(+1.31%) |
Apr 06, 2018 | 7.121 | 7.237 | 7.021 | 7.075 | 2,432,818 | -0.07(-0.97%) |
Apr 05, 2018 | 7.237 | 7.237 | 7.082 | 7.144 | 5,404,950 | -0.06(-0.86%) |
Apr 04, 2018 | 7.167 | 7.252 | 6.974 | 7.206 | 10,950,806 | -0.43(-5.66%) |
Apr 03, 2018 | 7.715 | 7.808 | 7.607 | 7.638 | 932,518 | -0.03(-0.40%) |
Apr 02, 2018 | 7.676 | 7.715 | 7.483 | 7.669 | 1,247,999 | -0.03(-0.40%) |
Mar 29, 2018 | 7.699 | 7.699 | 7.699 | 0 | +0.04(+0.50%) | |
Mar 28, 2018 | 7.738 | 7.838 | 7.584 | 7.661 | 924,850 | -0.05(-0.60%) |
Mar 27, 2018 | 7.715 | 7.862 | 7.661 | 7.707 | 1,115,926 | +0.00(+0.00%) |
Mar 26, 2018 | 7.746 | 7.746 | 7.599 | 7.707 | 1,435,538 | +0.09(+1.22%) |
Mar 23, 2018 | 7.746 | 7.792 | 7.615 | 7.615 | 1,051,582 | -0.10(-1.30%) |
Mar 22, 2018 | 7.761 | 7.892 | 7.615 | 7.715 | 1,588,050 | -0.11(-1.38%) |
Mar 21, 2018 | 7.622 | 7.854 | 7.584 | 7.823 | 1,556,440 | +0.21(+2.74%) |
Mar 20, 2018 | 7.530 | 7.630 | 7.507 | 7.615 | 1,075,258 | +0.13(+1.75%) |
Mar 19, 2018 | 7.507 | 7.561 | 7.360 | 7.483 | 1,030,943 | -0.07(-0.92%) |
Mar 16, 2018 | 7.507 | 7.715 | 7.505 | 7.553 | 2,265,052 | +0.08(+1.14%) |
Mar 15, 2018 | 7.630 | 7.684 | 7.337 | 7.468 | 1,239,860 | -0.18(-2.32%) |
Mar 14, 2018 | 7.692 | 7.769 | 7.622 | 7.646 | 1,129,262 | -0.04(-0.50%) |
Mar 13, 2018 | 7.823 | 7.854 | 7.591 | 7.684 | 1,307,060 | +0.18(+2.36%) |
Mar 12, 2018 | 7.425 | 7.633 | 7.410 | 7.507 | 2,508,202 | +0.11(+1.51%) |
Mar 09, 2018 | 7.313 | 7.403 | 7.187 | 7.395 | 1,672,081 | -0.03(-0.40%) |
Mar 08, 2018 | 7.484 | 7.536 | 7.365 | 7.425 | 1,414,667 | -0.04(-0.60%) |
Mar 07, 2018 | 7.551 | 7.469 | 1,802,942 | -0.07(-0.99%) | ||
Mar 06, 2018 | 7.611 | 7.655 | 7.507 | 7.544 | 1,399,610 | -0.05(-0.68%) |
Mar 05, 2018 | 7.737 | 7.819 | 7.574 | 7.596 | 1,626,110 | -0.17(-2.20%) |
Mar 02, 2018 | 7.417 | 7.822 | 7.395 | 7.767 | 3,591,975 | +0.33(+4.40%) |
Mar 01, 2018 | 7.440 | 7.640 | 7.373 | 7.440 | 2,188,264 | -0.02(-0.30%) |
Feb 28, 2018 | 7.692 | 7.737 | 7.432 | 7.462 | 1,944,815 | -0.23(-3.00%) |
Feb 27, 2018 | 7.878 | 7.901 | 7.685 | 7.692 | 1,388,396 | -0.25(-3.18%) |
Feb 26, 2018 | 7.990 | 8.034 | 7.841 | 7.945 | 1,305,628 | -0.03(-0.37%) |
Feb 23, 2018 | 7.655 | 7.975 | 7.626 | 7.975 | 1,399,939 | +0.39(+5.09%) |
Feb 22, 2018 | 7.492 | 7.588 | 2,222,517 | -0.12(-1.54%) | ||
Feb 21, 2018 | 7.447 | 7.789 | 7.432 | 7.707 | 1,685,043 | +0.30(+4.01%) |
Feb 20, 2018 | 7.893 | 8.086 | 7.373 | 7.410 | 2,703,747 | -0.96(-11.46%) |
Feb 16, 2018 | 8.369 | 8.369 | 8.369 | 0 | -0.09(-1.05%) | |
Feb 15, 2018 | 8.391 | 8.506 | 8.309 | 8.458 | 839,518 | +0.07(+0.89%) |
Feb 14, 2018 | 8.265 | 8.447 | 8.242 | 8.384 | 1,130,953 | +0.07(+0.89%) |
Feb 13, 2018 | 8.109 | 8.354 | 8.109 | 8.309 | 1,293,360 | +0.16(+2.01%) |
Feb 12, 2018 | 8.332 | 8.346 | 8.064 | 8.146 | 839,133 | -0.14(-1.70%) |
Feb 09, 2018 | 8.168 | 8.361 | 7.997 | 8.287 | 1,635,083 | +0.18(+2.20%) |
Feb 08, 2018 | 8.198 | 8.354 | 8.109 | 8.109 | 1,086,051 | -0.04(-0.46%) |
Feb 07, 2018 | 8.071 | 8.280 | 8.012 | 8.146 | 1,327,134 | +0.08(+1.01%) |
Feb 06, 2018 | 7.670 | 8.146 | 7.655 | 8.064 | 1,185,808 | +0.10(+1.31%) |
Feb 05, 2018 | 8.198 | 8.257 | 7.826 | 7.960 | 1,604,340 | -0.33(-3.95%) |
Feb 02, 2018 | 8.629 | 8.629 | 8.250 | 8.287 | 1,123,273 | -0.36(-4.21%) |
Feb 01, 2018 | 8.733 | 8.759 | 8.517 | 8.651 | 1,527,378 | -0.12(-1.36%) |
Jan 31, 2018 | 8.837 | 8.926 | 8.714 | 8.770 | 1,025,494 | +0.00(+0.00%) |
Jan 30, 2018 | 8.659 | 8.844 | 8.621 | 8.770 | 701,016 | +0.01(+0.17%) |
Jan 29, 2018 | 8.956 | 8.971 | 8.718 | 8.755 | 1,026,283 | -0.19(-2.16%) |
Jan 26, 2018 | 8.993 | 8.993 | 8.874 | 8.948 | 884,808 | -0.02(-0.25%) |
Jan 25, 2018 | 8.956 | 8.973 | 8.682 | 8.971 | 1,082,035 | +0.06(+0.67%) |
Jan 24, 2018 | 9.082 | 9.082 | 8.867 | 8.911 | 1,947,356 | -0.18(-1.96%) |
Jan 23, 2018 | 9.023 | 9.090 | 8.926 | 9.090 | 718,047 | +0.05(+0.58%) |
Jan 22, 2018 | 8.993 | 9.082 | 8.934 | 9.038 | 785,368 | +0.04(+0.41%) |
Jan 19, 2018 | 8.852 | 9.023 | 8.792 | 9.001 | 801,234 | +0.13(+1.42%) |
Jan 18, 2018 | 8.986 | 9.075 | 8.852 | 8.874 | 1,873,632 | -0.13(-1.40%) |
Jan 17, 2018 | 8.852 | 9.023 | 8.733 | 9.001 | 904,732 | +0.24(+2.71%) |
Jan 16, 2018 | 8.807 | 8.919 | 8.718 | 8.763 | 961,227 | -0.04(-0.42%) |
Jan 12, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.25(+2.96%) | |
Jan 11, 2018 | 8.629 | 8.733 | 8.547 | 8.547 | 932,125 | -0.04(-0.43%) |
Jan 10, 2018 | 8.584 | 1,210,663 | +0.01(+0.09%) | |||
Jan 09, 2018 | 8.480 | 8.763 | 8.480 | 8.577 | 2,648,965 | +0.15(+1.76%) |
Jan 08, 2018 | 8.451 | 8.562 | 8.399 | 8.428 | 1,895,262 | -0.07(-0.79%) |
Jan 05, 2018 | 8.384 | 8.495 | 8.250 | 8.495 | 709,993 | +0.19(+2.24%) |
Jan 04, 2018 | 8.324 | 8.384 | 8.198 | 8.309 | 823,016 | +0.01(+0.09%) |
Jan 03, 2018 | 8.666 | 8.666 | 8.294 | 8.302 | 1,003,926 | -0.36(-4.20%) |
Jan 02, 2018 | 8.607 | 8.674 | 8.473 | 8.666 | 1,291,032 | +0.05(+0.60%) |
Dec 29, 2017 | 8.614 | 8.614 | 8.614 | 0 | -0.13(-1.45%) | |
Dec 28, 2017 | 8.778 | 8.792 | 8.726 | 8.740 | 440,594 | -0.02(-0.25%) |
Dec 27, 2017 | 8.830 | 8.867 | 8.752 | 8.763 | 440,144 | -0.07(-0.76%) |
Dec 26, 2017 | 8.770 | 8.889 | 8.737 | 8.830 | 869,175 | +0.00(+0.00%) |
Dec 22, 2017 | 8.830 | 8.882 | 8.733 | 8.830 | 818,393 | +0.05(+0.59%) |
Dec 21, 2017 | 8.919 | 8.941 | 8.778 | 8.778 | 733,940 | -0.16(-1.75%) |
Dec 20, 2017 | 8.882 | 8.989 | 8.800 | 8.934 | 1,243,484 | +0.11(+1.26%) |
Dec 19, 2017 | 8.755 | 8.926 | 8.726 | 8.822 | 982,992 | +0.09(+1.02%) |
Dec 18, 2017 | 8.666 | 8.807 | 8.562 | 8.733 | 1,383,507 | +0.13(+1.56%) |
Dec 15, 2017 | 8.280 | 8.659 | 8.280 | 8.599 | 3,754,580 | +0.33(+3.95%) |
Dec 14, 2017 | 8.324 | 8.413 | 8.176 | 8.272 | 1,502,559 | +0.00(+0.00%) |
Dec 13, 2017 | 8.242 | 8.387 | 8.190 | 8.272 | 2,283,346 | +0.03(+0.36%) |
Dec 12, 2017 | 8.354 | 8.354 | 8.101 | 8.242 | 1,271,242 | -0.05(-0.63%) |
Dec 11, 2017 | 8.294 | 8.436 | 8.228 | 8.294 | 1,636,755 | -0.12(-1.41%) |
Dec 08, 2017 | 8.495 | 8.532 | 8.346 | 8.413 | 1,232,369 | +0.00(+0.00%) |
Dec 07, 2017 | 8.651 | 8.651 | 8.376 | 1,645,338 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.681 | 8.934 | 8.614 | 8.688 | 2,576,492 | +0.01(+0.09%) |
Dec 05, 2017 | 8.844 | 9.197 | 8.629 | 8.681 | 2,458,087 | -0.10(-1.10%) |
Dec 04, 2017 | 8.577 | 8.882 | 8.577 | 8.778 | 3,131,993 | +0.25(+2.87%) |
Dec 01, 2017 | 8.465 | 8.547 | 8.220 | 8.532 | 4,735,841 | +0.01(+0.17%) |
Nov 30, 2017 | 8.495 | 8.607 | 8.302 | 8.517 | 4,837,877 | +0.03(+0.35%) |
Nov 29, 2017 | 8.488 | 8.644 | 8.421 | 8.488 | 2,919,392 | +0.00(+0.00%) |
Nov 28, 2017 | 8.272 | 8.510 | 8.187 | 8.488 | 3,234,784 | +0.22(+2.61%) |
Nov 27, 2017 | 8.659 | 8.792 | 8.272 | 8.272 | 2,071,863 | -0.39(-4.55%) |
Nov 24, 2017 | 8.651 | 8.666 | 8.547 | 8.666 | 440,271 | +0.04(+0.52%) |
Nov 22, 2017 | 8.569 | 8.804 | 8.569 | 8.621 | 654,087 | +0.07(+0.87%) |
Nov 21, 2017 | 8.458 | 8.584 | 8.402 | 8.547 | 837,726 | +0.13(+1.50%) |
Nov 20, 2017 | 8.540 | 8.584 | 8.399 | 8.421 | 760,844 | -0.11(-1.31%) |
Nov 17, 2017 | 8.376 | 8.666 | 8.332 | 8.532 | 1,303,356 | +0.15(+1.77%) |
Nov 16, 2017 | 8.005 | 8.480 | 7.962 | 8.384 | 2,138,877 | +0.42(+5.32%) |
Nov 15, 2017 | 7.953 | 8.019 | 7.871 | 7.960 | 804,099 | -0.04(-0.56%) |
Nov 14, 2017 | 7.841 | 8.057 | 7.811 | 8.005 | 965,530 | +0.12(+1.51%) |
Nov 13, 2017 | 7.574 | 8.086 | 7.574 | 7.886 | 2,395,772 | +0.32(+4.22%) |
Nov 10, 2017 | 7.395 | 7.588 | 7.343 | 7.566 | 1,391,591 | +0.14(+1.90%) |
Nov 09, 2017 | 7.247 | 7.551 | 7.232 | 7.425 | 1,564,879 | +0.14(+1.94%) |
Nov 08, 2017 | 7.142 | 7.403 | 6.994 | 7.284 | 1,195,045 | +0.08(+1.14%) |
Nov 07, 2017 | 7.038 | 7.299 | 7.016 | 7.202 | 1,637,037 | +0.44(+6.48%) |
Nov 06, 2017 | 6.963 | 7.053 | 6.731 | 6.763 | 1,664,674 | -0.21(-3.07%) |
Nov 03, 2017 | 6.313 | 7.042 | 6.313 | 6.978 | 2,746,040 | +0.69(+11.02%) |
Nov 02, 2017 | 6.149 | 6.392 | 6.013 | 6.285 | 1,480,153 | +0.14(+2.21%) |
Nov 01, 2017 | 6.256 | 6.299 | 6.142 | 6.149 | 1,183,258 | -0.06(-1.03%) |
Oct 31, 2017 | 6.292 | 6.292 | 6.213 | 6.213 | 1,265,484 | -0.04(-0.57%) |
Oct 30, 2017 | 6.263 | 6.299 | 6.193 | 6.249 | 591,975 | -0.07(-1.13%) |
Oct 27, 2017 | 6.321 | 6.349 | 6.121 | 6.321 | 886,760 | -0.04(-0.56%) |
Oct 26, 2017 | 6.199 | 6.399 | 6.178 | 6.356 | 953,805 | +0.19(+3.13%) |
Oct 25, 2017 | 6.242 | 6.242 | 6.021 | 6.163 | 1,521,289 | -0.06(-1.03%) |
Oct 24, 2017 | 6.728 | 6.728 | 6.228 | 6.228 | 1,911,562 | -0.49(-7.33%) |
Oct 23, 2017 | 6.878 | 6.878 | 6.692 | 6.721 | 1,156,579 | -0.17(-2.49%) |
Oct 20, 2017 | 6.828 | 6.949 | 6.818 | 6.892 | 759,307 | +0.14(+2.12%) |
Oct 19, 2017 | 6.785 | 6.835 | 6.649 | 6.749 | 732,970 | -0.09(-1.25%) |
Oct 18, 2017 | 6.778 | 6.856 | 6.728 | 6.835 | 884,923 | +0.11(+1.59%) |
Oct 17, 2017 | 6.806 | 6.828 | 6.692 | 6.728 | 616,633 | -0.03(-0.42%) |
Oct 16, 2017 | 6.749 | 6.828 | 6.635 | 6.756 | 788,495 | +0.04(+0.64%) |
Oct 13, 2017 | 6.806 | 6.806 | 6.706 | 6.713 | 970,650 | -0.06(-0.84%) |
Oct 12, 2017 | 6.778 | 6.785 | 6.678 | 6.771 | 824,951 | -0.04(-0.63%) |
Oct 11, 2017 | 6.778 | 6.835 | 6.731 | 6.813 | 863,067 | +0.04(+0.63%) |
Oct 10, 2017 | 6.771 | 6.835 | 6.728 | 6.771 | 891,809 | +0.06(+0.96%) |
Oct 09, 2017 | 6.756 | 6.835 | 6.613 | 6.706 | 1,486,293 | -0.05(-0.74%) |
Oct 06, 2017 | 6.971 | 7.000 | 6.678 | 6.756 | 1,806,508 | -0.22(-3.17%) |
Oct 05, 2017 | 6.621 | 7.092 | 6.609 | 6.978 | 2,727,011 | +0.36(+5.39%) |
Oct 04, 2017 | 6.621 | 6.671 | 6.528 | 6.621 | 1,158,489 | -0.04(-0.64%) |
Oct 03, 2017 | 6.556 | 6.663 | 6.499 | 6.663 | 1,218,572 | +0.09(+1.41%) |
Oct 02, 2017 | 6.428 | 6.592 | 6.378 | 6.571 | 1,164,454 | +0.14(+2.22%) |
Sep 29, 2017 | 6.392 | 6.428 | 6.335 | 6.428 | 1,076,713 | +0.01(+0.22%) |
Sep 28, 2017 | 6.313 | 6.421 | 6.256 | 6.413 | 1,647,250 | +0.09(+1.35%) |
Sep 27, 2017 | 6.149 | 6.328 | 6.035 | 6.328 | 1,852,371 | +0.20(+3.26%) |
Sep 26, 2017 | 6.006 | 6.156 | 5.956 | 6.128 | 2,754,816 | +0.14(+2.39%) |
Sep 25, 2017 | 5.756 | 6.063 | 5.756 | 5.985 | 2,321,237 | +0.24(+4.10%) |
Sep 22, 2017 | 5.692 | 5.771 | 5.671 | 5.749 | 1,676,306 | +0.07(+1.26%) |
Sep 21, 2017 | 5.928 | 5.935 | 5.671 | 5.678 | 1,890,466 | -0.25(-4.22%) |
Sep 20, 2017 | 6.006 | 6.056 | 5.910 | 5.928 | 1,303,664 | -0.04(-0.60%) |
Sep 19, 2017 | 6.049 | 6.049 | 5.921 | 5.963 | 850,769 | -0.06(-1.07%) |
Sep 18, 2017 | 6.006 | 6.121 | 5.956 | 6.028 | 975,412 | +0.02(+0.36%) |
Sep 15, 2017 | 5.978 | 6.024 | 5.914 | 6.006 | 2,060,541 | +0.06(+0.96%) |
Sep 14, 2017 | 5.992 | 6.056 | 5.917 | 5.949 | 711,420 | -0.04(-0.72%) |
Sep 13, 2017 | 6.006 | 6.063 | 5.978 | 5.992 | 1,187,600 | +0.00(+0.00%) |
Sep 12, 2017 | 5.971 | 6.021 | 5.914 | 5.992 | 793,926 | +0.06(+0.96%) |
Sep 11, 2017 | 6.028 | 6.135 | 5.906 | 5.935 | 776,002 | -0.04(-0.72%) |
Sep 08, 2017 | 6.099 | 6.113 | 5.864 | 5.978 | 1,098,938 | -0.14(-2.22%) |
Sep 07, 2017 | 6.321 | 6.363 | 6.063 | 6.113 | 1,138,825 | -0.22(-3.49%) |
Sep 06, 2017 | 6.313 | 6.417 | 6.313 | 6.335 | 1,323,271 | +0.05(+0.80%) |
Sep 05, 2017 | 6.242 | 6.428 | 6.242 | 6.285 | 2,040,095 | +0.04(+0.69%) |
Sep 01, 2017 | 6.099 | 6.369 | 6.085 | 6.242 | 2,440,996 | +0.18(+2.94%) |
Aug 31, 2017 | 6.228 | 6.321 | 6.063 | 6.063 | 2,127,495 | -0.14(-2.30%) |
Aug 30, 2017 | 6.006 | 6.285 | 5.978 | 6.206 | 1,599,410 | +0.08(+1.28%) |
Aug 29, 2017 | 6.092 | 6.217 | 6.071 | 6.128 | 2,037,092 | -0.01(-0.23%) |
Aug 28, 2017 | 6.028 | 6.178 | 6.028 | 6.142 | 1,396,477 | +0.14(+2.26%) |
Aug 25, 2017 | 5.914 | 6.056 | 5.892 | 6.006 | 1,285,070 | +0.09(+1.57%) |
Aug 24, 2017 | 5.799 | 6.031 | 5.778 | 5.914 | 1,204,747 | +0.14(+2.48%) |
Aug 23, 2017 | 5.856 | 5.892 | 5.756 | 5.771 | 794,303 | -0.11(-1.94%) |
Aug 22, 2017 | 5.821 | 5.963 | 5.821 | 5.885 | 856,905 | +0.06(+1.10%) |
Aug 21, 2017 | 5.856 | 5.871 | 5.806 | 5.821 | 1,070,958 | -0.02(-0.37%) |
Aug 18, 2017 | 5.785 | 5.910 | 5.785 | 5.842 | 1,159,135 | +0.03(+0.49%) |
Aug 17, 2017 | 5.828 | 5.985 | 5.799 | 5.814 | 722,742 | -0.06(-1.09%) |
Aug 16, 2017 | 5.899 | 5.992 | 5.846 | 5.878 | 768,226 | -0.03(-0.48%) |
Aug 15, 2017 | 6.056 | 6.110 | 5.885 | 5.906 | 953,030 | -0.12(-2.01%) |
Aug 14, 2017 | 5.963 | 6.142 | 5.942 | 6.028 | 1,168,797 | +0.12(+2.06%) |
Aug 11, 2017 | 5.971 | 6.071 | 5.885 | 5.906 | 1,329,958 | -0.10(-1.66%) |
Aug 10, 2017 | 6.171 | 6.178 | 5.974 | 6.006 | 1,067,120 | -0.17(-2.77%) |
Aug 09, 2017 | 6.156 | 6.249 | 6.085 | 6.178 | 942,204 | -0.02(-0.35%) |
Aug 08, 2017 | 6.399 | 6.421 | 6.149 | 6.199 | 1,470,086 | -0.23(-3.56%) |
Aug 07, 2017 | 6.363 | 6.463 | 6.263 | 6.428 | 1,063,806 | +0.28(+4.53%) |
Aug 04, 2017 | 5.785 | 6.177 | 5.724 | 6.149 | 1,980,145 | +0.42(+7.31%) |
Aug 03, 2017 | 5.724 | 6.149 | 5.593 | 5.731 | 1,659,619 | -0.08(-1.42%) |
Aug 02, 2017 | 6.197 | 6.225 | 5.796 | 5.813 | 2,065,495 | -0.43(-6.82%) |
Aug 01, 2017 | 6.197 | 6.334 | 6.149 | 6.238 | 1,115,788 | +0.08(+1.34%) |
Jul 31, 2017 | 6.355 | 6.383 | 6.094 | 6.156 | 1,494,368 | -0.17(-2.71%) |
Jul 28, 2017 | 6.355 | 6.403 | 6.266 | 6.328 | 929,791 | -0.03(-0.43%) |
Jul 27, 2017 | 6.238 | 6.369 | 6.184 | 6.355 | 1,100,471 | +0.15(+2.43%) |
Jul 26, 2017 | 6.232 | 6.266 | 6.177 | 6.204 | 881,904 | -0.04(-0.66%) |
Jul 25, 2017 | 6.039 | 6.304 | 6.030 | 6.245 | 1,852,882 | +0.23(+3.76%) |
Jul 24, 2017 | 6.053 | 6.060 | 5.964 | 6.019 | 742,742 | -0.03(-0.57%) |
Jul 21, 2017 | 6.184 | 6.184 | 6.022 | 6.053 | 2,747,818 | -0.07(-1.12%) |
Jul 20, 2017 | 6.060 | 6.170 | 6.053 | 6.122 | 819,430 | +0.05(+0.79%) |
Jul 19, 2017 | 6.046 | 6.122 | 6.046 | 6.074 | 1,041,186 | +0.06(+1.03%) |
Jul 18, 2017 | 6.053 | 6.074 | 5.916 | 6.012 | 647,876 | -0.08(-1.24%) |
Jul 17, 2017 | 6.033 | 6.129 | 5.971 | 6.087 | 1,188,482 | +0.05(+0.91%) |
Jul 14, 2017 | 5.895 | 6.060 | 5.895 | 6.033 | 668,805 | +0.10(+1.74%) |
Jul 13, 2017 | 5.875 | 5.943 | 5.792 | 5.930 | 638,694 | +0.05(+0.82%) |
Jul 12, 2017 | 5.833 | 5.940 | 5.827 | 5.882 | 944,047 | +0.04(+0.71%) |
Jul 11, 2017 | 5.840 | 5.902 | 5.744 | 5.840 | 854,050 | +0.00(+0.00%) |
Jul 10, 2017 | 5.847 | 5.882 | 5.765 | 5.840 | 903,155 | -0.02(-0.35%) |
Jul 07, 2017 | 5.799 | 5.895 | 5.731 | 5.861 | 864,244 | +0.06(+1.07%) |
Jul 06, 2017 | 5.909 | 5.930 | 5.772 | 5.799 | 969,868 | -0.13(-2.20%) |
Jul 05, 2017 | 6.087 | 6.122 | 5.906 | 5.930 | 871,676 | -0.19(-3.03%) |
Jul 03, 2017 | 5.998 | 6.163 | 5.998 | 6.115 | 1,699,959 | +0.13(+2.18%) |
Jun 30, 2017 | 6.060 | 6.087 | 5.840 | 5.984 | 1,372,359 | -0.08(-1.36%) |
Jun 29, 2017 | 6.142 | 6.218 | 6.039 | 6.067 | 1,181,936 | -0.06(-1.01%) |
Jun 28, 2017 | 6.129 | 6.245 | 6.077 | 6.129 | 1,546,704 | +0.05(+0.90%) |
Jun 27, 2017 | 5.998 | 6.138 | 5.991 | 6.074 | 1,364,800 | +0.08(+1.26%) |
Jun 26, 2017 | 5.895 | 6.039 | 5.847 | 5.998 | 930,041 | +0.12(+1.98%) |
Jun 23, 2017 | 5.765 | 5.902 | 5.683 | 5.882 | 2,299,242 | +0.14(+2.39%) |
Jun 22, 2017 | 5.744 | 5.861 | 5.710 | 5.744 | 2,001,030 | +0.01(+0.24%) |
Jun 21, 2017 | 5.840 | 5.847 | 5.704 | 5.731 | 1,430,448 | -0.11(-1.88%) |
Jun 20, 2017 | 6.074 | 6.094 | 5.840 | 5.840 | 1,007,100 | -0.26(-4.27%) |
Jun 19, 2017 | 6.108 | 6.149 | 5.984 | 6.101 | 1,186,873 | +0.04(+0.68%) |
Jun 16, 2017 | 5.936 | 6.060 | 5.875 | 6.060 | 1,518,885 | +0.05(+0.91%) |
Jun 15, 2017 | 5.978 | 6.170 | 5.906 | 6.005 | 1,265,651 | -0.02(-0.34%) |
Jun 14, 2017 | 5.971 | 6.033 | 5.851 | 6.026 | 826,645 | +0.05(+0.80%) |
Jun 13, 2017 | 5.991 | 6.094 | 5.861 | 5.978 | 1,227,882 | +0.01(+0.11%) |
Jun 12, 2017 | 5.861 | 6.341 | 5.844 | 5.971 | 2,152,831 | +0.13(+2.23%) |
Jun 09, 2017 | 5.731 | 5.933 | 5.655 | 5.840 | 2,219,838 | +0.14(+2.53%) |
Jun 08, 2017 | 5.470 | 5.724 | 5.394 | 5.696 | 1,849,582 | +0.24(+4.40%) |
Jun 07, 2017 | 5.442 | 5.477 | 5.367 | 5.456 | 1,141,060 | +0.03(+0.51%) |
Jun 06, 2017 | 5.332 | 5.442 | 5.257 | 5.429 | 1,373,580 | +0.05(+1.02%) |
Jun 05, 2017 | 5.243 | 5.415 | 5.223 | 5.374 | 1,346,975 | +0.12(+2.22%) |
Jun 02, 2017 | 5.408 | 5.456 | 5.236 | 5.257 | 1,200,731 | -0.15(-2.79%) |