Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.290 | 3.320 | 3.230 | 3.320 | 2,838,045 | +0.05(+1.53%) |
Jan 30, 2018 | 3.470 | 3.470 | 3.260 | 3.270 | 2,357,009 | -0.21(-6.03%) |
Jan 29, 2018 | 3.620 | 3.620 | 3.480 | 3.480 | 2,325,228 | -0.16(-4.40%) |
Jan 26, 2018 | 3.650 | 3.650 | 3.540 | 3.640 | 1,973,973 | -0.04(-1.09%) |
Jan 25, 2018 | 3.780 | 3.790 | 3.650 | 3.680 | 1,033,333 | -0.07(-1.87%) |
Jan 24, 2018 | 3.880 | 3.880 | 3.720 | 3.750 | 1,704,029 | -0.11(-2.85%) |
Jan 23, 2018 | 3.940 | 3.940 | 3.840 | 3.860 | 1,876,255 | -0.08(-2.03%) |
Jan 22, 2018 | 3.890 | 3.960 | 3.850 | 3.940 | 1,626,026 | +0.04(+1.03%) |
Jan 19, 2018 | 3.880 | 3.940 | 3.840 | 3.900 | 2,216,295 | +0.03(+0.78%) |
Jan 18, 2018 | 4.020 | 4.030 | 3.860 | 3.870 | 2,522,823 | -0.14(-3.49%) |
Jan 17, 2018 | 4.030 | 4.060 | 3.920 | 4.010 | 2,446,846 | -0.06(-1.47%) |
Jan 16, 2018 | 4.170 | 4.191 | 4.050 | 4.070 | 1,819,300 | -0.04(-0.97%) |
Jan 12, 2018 | 4.110 | 4.110 | 4.110 | 0 | -0.02(-0.48%) | |
Jan 11, 2018 | 4.090 | 4.164 | 4.061 | 4.130 | 2,084,738 | +0.04(+0.96%) |
Jan 10, 2018 | 4.090 | 1,634,195 | -0.01(-0.24%) | |||
Jan 09, 2018 | 4.159 | 4.189 | 4.080 | 4.100 | 2,344,814 | -0.08(-1.88%) |
Jan 08, 2018 | 4.169 | 4.189 | 4.071 | 4.179 | 2,862,708 | +0.01(+0.24%) |
Jan 05, 2018 | 4.179 | 4.198 | 4.110 | 4.169 | 1,741,074 | -0.03(-0.70%) |
Jan 04, 2018 | 4.139 | 4.227 | 4.031 | 4.198 | 3,454,348 | +0.04(+0.95%) |
Jan 03, 2018 | 4.139 | 4.184 | 4.090 | 4.159 | 2,331,761 | +0.04(+0.95%) |
Jan 02, 2018 | 4.090 | 4.194 | 4.071 | 4.120 | 2,302,001 | +0.05(+1.21%) |
Dec 29, 2017 | 4.071 | 4.071 | 4.071 | 0 | -0.10(-2.36%) | |
Dec 28, 2017 | 4.149 | 4.179 | 4.100 | 4.169 | 1,462,805 | +0.02(+0.47%) |
Dec 27, 2017 | 4.228 | 4.238 | 4.130 | 4.149 | 1,100,409 | -0.08(-1.86%) |
Dec 26, 2017 | 4.267 | 4.395 | 4.208 | 4.228 | 1,460,086 | -0.04(-0.92%) |
Dec 22, 2017 | 4.159 | 4.297 | 4.090 | 4.267 | 1,729,881 | +0.12(+2.84%) |
Dec 21, 2017 | 4.228 | 4.238 | 4.149 | 4.149 | 1,470,938 | -0.10(-2.31%) |
Dec 20, 2017 | 4.100 | 4.267 | 4.095 | 4.248 | 2,731,944 | +0.16(+3.85%) |
Dec 19, 2017 | 4.071 | 4.198 | 4.031 | 4.090 | 2,855,537 | +0.04(+0.97%) |
Dec 18, 2017 | 4.071 | 4.130 | 4.022 | 4.051 | 2,929,695 | +0.01(+0.24%) |
Dec 15, 2017 | 4.071 | 4.179 | 3.992 | 4.041 | 5,808,713 | -0.01(-0.24%) |
Dec 14, 2017 | 4.159 | 4.198 | 3.943 | 4.051 | 17,488,136 | -1.69(-29.45%) |
Dec 13, 2017 | 5.408 | 5.821 | 5.388 | 5.742 | 7,367,892 | +0.37(+6.96%) |
Dec 12, 2017 | 5.221 | 5.477 | 5.192 | 5.369 | 2,655,935 | +0.18(+3.41%) |
Dec 11, 2017 | 5.142 | 5.290 | 5.083 | 5.192 | 1,723,477 | +0.04(+0.76%) |
Dec 08, 2017 | 5.133 | 5.211 | 5.093 | 5.152 | 1,001,587 | +0.00(+0.00%) |
Dec 07, 2017 | 4.975 | 5.162 | 4.956 | 1,458,450 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.044 | 5.074 | 4.956 | 4.975 | 866,607 | -0.07(-1.36%) |
Dec 05, 2017 | 5.074 | 5.103 | 4.897 | 5.044 | 1,568,815 | -0.02(-0.39%) |
Dec 04, 2017 | 4.965 | 5.152 | 4.946 | 5.064 | 1,156,197 | +0.20(+4.04%) |
Dec 01, 2017 | 4.798 | 4.892 | 4.680 | 4.867 | 1,194,404 | +0.06(+1.23%) |
Nov 30, 2017 | 4.956 | 5.113 | 4.754 | 4.808 | 1,287,821 | -0.14(-2.78%) |
Nov 29, 2017 | 4.729 | 5.024 | 4.729 | 4.946 | 1,752,476 | +0.22(+4.57%) |
Nov 28, 2017 | 4.425 | 4.749 | 4.425 | 4.729 | 1,131,046 | +0.30(+6.89%) |
Nov 27, 2017 | 4.395 | 4.577 | 4.395 | 4.425 | 853,826 | +0.05(+1.12%) |
Nov 24, 2017 | 4.493 | 4.503 | 4.375 | 4.375 | 718,115 | -0.12(-2.63%) |
Nov 22, 2017 | 4.395 | 4.552 | 4.395 | 4.493 | 651,160 | +0.12(+2.70%) |
Nov 21, 2017 | 4.395 | 4.425 | 4.336 | 4.375 | 555,241 | -0.01(-0.22%) |
Nov 20, 2017 | 4.395 | 4.444 | 4.366 | 4.385 | 681,723 | -0.05(-1.11%) |
Nov 17, 2017 | 4.326 | 4.503 | 4.297 | 4.434 | 834,952 | +0.11(+2.50%) |
Nov 16, 2017 | 4.238 | 4.336 | 4.139 | 4.326 | 765,007 | +0.14(+3.29%) |
Nov 15, 2017 | 4.159 | 4.228 | 4.076 | 4.189 | 1,045,281 | +0.01(+0.24%) |
Nov 14, 2017 | 4.208 | 4.326 | 4.154 | 4.179 | 795,913 | -0.07(-1.62%) |
Nov 13, 2017 | 4.316 | 4.346 | 4.218 | 4.248 | 693,698 | -0.07(-1.59%) |
Nov 10, 2017 | 4.238 | 4.405 | 4.208 | 4.316 | 1,044,095 | +0.08(+1.86%) |
Nov 09, 2017 | 4.110 | 4.326 | 4.110 | 4.238 | 1,403,539 | +0.12(+2.86%) |
Nov 08, 2017 | 4.090 | 4.169 | 4.071 | 4.120 | 976,497 | +0.00(+0.00%) |
Nov 07, 2017 | 4.208 | 4.248 | 4.080 | 4.120 | 1,999,365 | -0.06(-1.41%) |
Nov 06, 2017 | 4.189 | 4.208 | 4.090 | 4.179 | 1,233,888 | +0.00(+0.00%) |
Nov 03, 2017 | 4.228 | 4.297 | 4.179 | 4.179 | 892,255 | -0.08(-1.85%) |
Nov 02, 2017 | 4.130 | 4.287 | 4.071 | 4.257 | 1,103,221 | +0.14(+3.34%) |
Nov 01, 2017 | 4.120 | 4.169 | 4.051 | 4.120 | 1,079,470 | +0.03(+0.72%) |
Oct 31, 2017 | 4.169 | 4.218 | 4.061 | 4.090 | 1,114,506 | -0.07(-1.65%) |
Oct 30, 2017 | 4.316 | 4.316 | 4.139 | 4.159 | 1,657,101 | -0.18(-4.08%) |
Oct 27, 2017 | 4.307 | 4.336 | 4.228 | 4.336 | 1,535,019 | -0.02(-0.45%) |
Oct 26, 2017 | 4.297 | 4.356 | 4.262 | 4.356 | 1,052,127 | +0.06(+1.37%) |
Oct 25, 2017 | 4.287 | 4.326 | 4.190 | 4.297 | 1,056,732 | +0.02(+0.46%) |
Oct 24, 2017 | 4.277 | 4.356 | 4.257 | 4.277 | 954,836 | +0.04(+0.93%) |
Oct 23, 2017 | 4.267 | 4.366 | 4.238 | 4.238 | 1,256,050 | -0.06(-1.37%) |
Oct 20, 2017 | 4.189 | 4.356 | 4.179 | 4.297 | 1,778,951 | +0.16(+3.80%) |
Oct 19, 2017 | 4.169 | 4.248 | 4.100 | 4.139 | 1,299,715 | -0.11(-2.55%) |
Oct 18, 2017 | 4.208 | 4.297 | 4.149 | 4.248 | 1,286,782 | +0.08(+1.89%) |
Oct 17, 2017 | 4.110 | 4.198 | 4.051 | 4.169 | 1,626,660 | +0.07(+1.68%) |
Oct 16, 2017 | 4.120 | 4.149 | 4.013 | 4.100 | 1,659,659 | +0.02(+0.47%) |
Oct 13, 2017 | 3.965 | 4.110 | 3.945 | 4.081 | 2,300,769 | +0.14(+3.43%) |
Oct 12, 2017 | 3.965 | 4.003 | 3.887 | 3.945 | 1,918,042 | -0.06(-1.45%) |
Oct 11, 2017 | 4.003 | 4.028 | 3.945 | 4.003 | 1,811,705 | -0.01(-0.24%) |
Oct 10, 2017 | 3.994 | 4.050 | 3.974 | 4.013 | 1,213,247 | +0.03(+0.73%) |
Oct 09, 2017 | 4.032 | 4.032 | 3.955 | 3.984 | 2,410,264 | -0.01(-0.24%) |
Oct 06, 2017 | 4.013 | 4.052 | 3.955 | 3.994 | 2,917,409 | -0.02(-0.48%) |
Oct 05, 2017 | 4.081 | 4.081 | 3.984 | 4.013 | 2,031,694 | -0.05(-1.19%) |
Oct 04, 2017 | 4.274 | 4.274 | 3.984 | 4.061 | 3,836,957 | -0.17(-4.11%) |
Oct 03, 2017 | 4.149 | 4.245 | 4.081 | 4.236 | 2,617,313 | +0.08(+1.86%) |
Oct 02, 2017 | 4.023 | 4.197 | 3.965 | 4.158 | 4,334,958 | +0.11(+2.63%) |
Sep 29, 2017 | 4.013 | 4.061 | 3.926 | 4.052 | 4,455,012 | -0.01(-0.24%) |
Sep 28, 2017 | 3.945 | 4.110 | 3.858 | 4.061 | 15,115,064 | -0.29(-6.67%) |
Sep 27, 2017 | 4.294 | 4.381 | 4.120 | 4.352 | 4,522,236 | +0.14(+3.21%) |
Sep 26, 2017 | 4.139 | 4.390 | 4.129 | 4.216 | 2,960,741 | +0.08(+1.87%) |
Sep 25, 2017 | 4.003 | 4.207 | 4.003 | 4.139 | 1,631,459 | +0.13(+3.13%) |
Sep 22, 2017 | 4.052 | 4.129 | 3.965 | 4.013 | 2,689,561 | -0.07(-1.66%) |
Sep 21, 2017 | 4.090 | 4.303 | 4.071 | 4.081 | 2,336,058 | +0.00(+0.00%) |
Sep 20, 2017 | 4.352 | 4.392 | 4.023 | 4.081 | 3,179,110 | -0.29(-6.64%) |
Sep 19, 2017 | 4.584 | 4.613 | 4.371 | 4.371 | 1,750,639 | -0.18(-4.03%) |
Sep 18, 2017 | 5.029 | 5.029 | 4.545 | 4.555 | 2,760,142 | -0.47(-9.42%) |
Sep 15, 2017 | 4.410 | 5.058 | 4.352 | 5.029 | 5,002,952 | +0.66(+15.04%) |
Sep 14, 2017 | 4.458 | 4.497 | 4.342 | 4.371 | 1,800,306 | -0.11(-2.38%) |
Sep 13, 2017 | 4.564 | 4.638 | 4.414 | 4.477 | 1,422,982 | -0.07(-1.49%) |
Sep 12, 2017 | 4.236 | 4.642 | 4.236 | 4.545 | 1,552,576 | +0.34(+8.05%) |
Sep 11, 2017 | 4.265 | 4.303 | 4.187 | 4.207 | 1,996,658 | -0.05(-1.14%) |
Sep 08, 2017 | 4.255 | 4.303 | 4.187 | 4.255 | 740,926 | -0.01(-0.23%) |
Sep 07, 2017 | 4.303 | 4.373 | 4.139 | 4.265 | 1,416,962 | +0.02(+0.46%) |
Sep 06, 2017 | 4.187 | 4.303 | 4.178 | 4.245 | 1,064,676 | +0.10(+2.33%) |
Sep 05, 2017 | 4.168 | 4.265 | 4.110 | 4.149 | 842,480 | +0.00(+0.00%) |
Sep 01, 2017 | 4.052 | 4.158 | 4.032 | 4.149 | 605,178 | +0.10(+2.39%) |
Aug 31, 2017 | 4.071 | 4.158 | 4.032 | 4.052 | 701,572 | +0.02(+0.48%) |
Aug 30, 2017 | 4.071 | 4.100 | 4.023 | 4.032 | 525,667 | -0.03(-0.71%) |
Aug 29, 2017 | 4.032 | 4.081 | 3.984 | 4.061 | 575,132 | +0.00(+0.00%) |
Aug 28, 2017 | 4.081 | 4.110 | 4.023 | 4.061 | 486,912 | +0.01(+0.24%) |
Aug 25, 2017 | 4.032 | 4.090 | 3.994 | 4.052 | 548,004 | +0.02(+0.48%) |
Aug 24, 2017 | 4.042 | 4.120 | 4.003 | 4.032 | 799,929 | +0.08(+1.96%) |
Aug 23, 2017 | 3.926 | 4.081 | 3.926 | 3.955 | 764,959 | -0.02(-0.49%) |
Aug 22, 2017 | 3.936 | 4.052 | 3.936 | 3.974 | 643,245 | +0.07(+1.73%) |
Aug 21, 2017 | 3.916 | 3.994 | 3.878 | 3.907 | 937,779 | +0.00(+0.00%) |
Aug 18, 2017 | 3.858 | 3.941 | 3.829 | 3.907 | 974,810 | +0.03(+0.75%) |
Aug 17, 2017 | 3.965 | 4.028 | 3.878 | 3.878 | 1,076,978 | -0.10(-2.43%) |
Aug 16, 2017 | 3.936 | 4.061 | 3.926 | 3.974 | 1,535,205 | +0.08(+1.99%) |
Aug 15, 2017 | 4.255 | 4.294 | 3.887 | 3.897 | 1,924,482 | -0.36(-8.41%) |
Aug 14, 2017 | 4.294 | 4.313 | 4.236 | 4.255 | 879,702 | +0.01(+0.23%) |
Aug 11, 2017 | 4.129 | 4.274 | 4.129 | 4.245 | 1,477,347 | +0.12(+2.81%) |
Aug 10, 2017 | 4.255 | 4.332 | 4.129 | 4.129 | 1,701,775 | -0.16(-3.83%) |
Aug 09, 2017 | 4.352 | 4.448 | 4.245 | 4.294 | 1,096,647 | -0.15(-3.48%) |
Aug 08, 2017 | 4.497 | 4.603 | 4.429 | 4.448 | 686,113 | -0.03(-0.65%) |
Aug 07, 2017 | 4.400 | 4.521 | 4.352 | 4.477 | 926,177 | +0.08(+1.76%) |
Aug 04, 2017 | 4.371 | 4.458 | 4.332 | 4.400 | 1,076,774 | +0.03(+0.66%) |
Aug 03, 2017 | 4.361 | 4.555 | 4.361 | 4.371 | 941,515 | +0.00(+0.00%) |
Aug 02, 2017 | 4.439 | 4.516 | 4.361 | 4.371 | 1,604,204 | -0.11(-2.38%) |
Aug 01, 2017 | 4.477 | 4.497 | 4.342 | 4.477 | 1,208,936 | +0.02(+0.43%) |
Jul 31, 2017 | 4.574 | 4.584 | 4.458 | 4.458 | 1,592,873 | -0.08(-1.71%) |
Jul 28, 2017 | 4.642 | 4.724 | 4.516 | 4.535 | 1,154,218 | -0.13(-2.70%) |
Jul 27, 2017 | 4.400 | 4.700 | 4.371 | 4.661 | 2,250,662 | +0.28(+6.40%) |
Jul 26, 2017 | 4.458 | 4.477 | 4.294 | 4.381 | 2,651,122 | -0.08(-1.74%) |
Jul 25, 2017 | 4.294 | 4.497 | 4.294 | 4.458 | 1,612,183 | +0.16(+3.83%) |
Jul 24, 2017 | 4.506 | 4.535 | 4.274 | 4.294 | 1,875,851 | -0.22(-4.93%) |
Jul 21, 2017 | 4.632 | 4.671 | 4.453 | 4.516 | 1,443,750 | -0.11(-2.30%) |
Jul 20, 2017 | 4.516 | 4.709 | 4.506 | 4.622 | 1,411,976 | +0.11(+2.36%) |
Jul 19, 2017 | 4.545 | 4.656 | 4.516 | 4.516 | 1,685,099 | -0.04(-0.85%) |
Jul 18, 2017 | 4.545 | 4.676 | 4.545 | 4.555 | 1,930,747 | -0.07(-1.46%) |
Jul 17, 2017 | 4.477 | 4.661 | 4.439 | 4.622 | 2,340,781 | +0.12(+2.58%) |
Jul 14, 2017 | 4.525 | 4.649 | 4.478 | 4.506 | 2,663,973 | -0.03(-0.63%) |
Jul 13, 2017 | 4.506 | 4.640 | 4.478 | 4.535 | 1,650,488 | +0.07(+1.49%) |
Jul 12, 2017 | 4.544 | 4.616 | 4.411 | 4.468 | 1,999,877 | -0.03(-0.64%) |
Jul 11, 2017 | 4.430 | 4.525 | 4.373 | 4.497 | 1,687,914 | +0.07(+1.51%) |
Jul 10, 2017 | 4.430 | 4.563 | 4.382 | 4.430 | 2,544,062 | +0.01(+0.22%) |
Jul 07, 2017 | 4.525 | 4.602 | 4.335 | 4.421 | 3,313,230 | -0.15(-3.33%) |
Jul 06, 2017 | 4.773 | 4.830 | 4.525 | 4.573 | 3,343,875 | -0.23(-4.76%) |
Jul 05, 2017 | 4.992 | 4.992 | 4.697 | 4.802 | 2,698,729 | -0.24(-4.73%) |
Jul 03, 2017 | 4.935 | 5.121 | 4.916 | 5.040 | 2,236,419 | +0.10(+1.93%) |
Jun 30, 2017 | 4.706 | 5.002 | 4.587 | 4.945 | 4,549,996 | +0.25(+5.27%) |
Jun 29, 2017 | 4.449 | 4.935 | 4.392 | 4.697 | 11,918,426 | -0.43(-8.36%) |
Jun 28, 2017 | 5.078 | 5.221 | 5.035 | 5.126 | 5,764,164 | +0.04(+0.75%) |
Jun 27, 2017 | 5.154 | 5.230 | 5.059 | 5.087 | 2,637,563 | +0.09(+1.71%) |
Jun 26, 2017 | 4.935 | 5.078 | 4.935 | 5.002 | 1,924,077 | +0.01(+0.19%) |
Jun 23, 2017 | 4.802 | 5.002 | 4.792 | 4.992 | 2,136,808 | +0.10(+1.95%) |
Jun 22, 2017 | 4.868 | 5.002 | 4.859 | 4.897 | 2,075,078 | +0.08(+1.58%) |
Jun 21, 2017 | 5.049 | 5.049 | 4.811 | 4.821 | 1,581,965 | -0.21(-4.17%) |
Jun 20, 2017 | 5.259 | 5.259 | 5.026 | 5.030 | 1,475,381 | -0.23(-4.35%) |
Jun 19, 2017 | 5.316 | 5.383 | 5.202 | 5.259 | 1,511,228 | -0.01(-0.18%) |
Jun 16, 2017 | 5.097 | 5.278 | 5.002 | 5.268 | 1,977,890 | +0.07(+1.28%) |
Jun 15, 2017 | 5.240 | 5.326 | 5.192 | 5.202 | 1,707,119 | -0.11(-2.15%) |
Jun 14, 2017 | 5.373 | 5.373 | 5.192 | 5.316 | 1,216,114 | -0.07(-1.24%) |
Jun 13, 2017 | 5.354 | 5.440 | 5.245 | 5.383 | 1,522,425 | +0.01(+0.18%) |
Jun 12, 2017 | 5.249 | 5.583 | 5.249 | 5.373 | 2,882,456 | +0.10(+1.99%) |
Jun 09, 2017 | 5.030 | 5.383 | 4.983 | 5.268 | 2,338,481 | +0.25(+4.93%) |
Jun 08, 2017 | 4.964 | 5.183 | 4.926 | 5.021 | 2,204,406 | +0.09(+1.74%) |
Jun 07, 2017 | 4.830 | 4.954 | 4.811 | 4.935 | 1,728,259 | +0.10(+2.17%) |
Jun 06, 2017 | 4.878 | 4.945 | 4.802 | 4.830 | 1,931,807 | -0.10(-2.12%) |
Jun 05, 2017 | 4.840 | 4.983 | 4.792 | 4.935 | 1,933,635 | +0.10(+1.97%) |
Jun 02, 2017 | 4.811 | 4.983 | 4.811 | 4.840 | 1,865,461 | -0.08(-1.55%) |
Jun 01, 2017 | 4.783 | 5.011 | 4.717 | 4.916 | 1,685,762 | +0.14(+2.99%) |
May 31, 2017 | 4.954 | 4.964 | 4.673 | 4.773 | 2,333,076 | -0.21(-4.21%) |
May 30, 2017 | 4.964 | 5.049 | 4.949 | 4.983 | 1,709,182 | +0.00(+0.00%) |
May 26, 2017 | 4.897 | 5.021 | 4.821 | 4.983 | 1,568,390 | +0.09(+1.75%) |
May 25, 2017 | 4.859 | 5.059 | 4.830 | 4.897 | 2,513,318 | +0.05(+0.98%) |
May 24, 2017 | 5.002 | 5.040 | 4.811 | 4.849 | 2,131,085 | -0.15(-3.05%) |
May 23, 2017 | 5.068 | 5.145 | 5.002 | 5.002 | 1,907,987 | -0.07(-1.32%) |
May 22, 2017 | 5.011 | 5.154 | 5.011 | 5.068 | 2,397,113 | +0.06(+1.14%) |
May 19, 2017 | 4.992 | 5.078 | 4.878 | 5.011 | 2,599,940 | +0.05(+0.96%) |
May 18, 2017 | 5.183 | 5.249 | 4.935 | 4.964 | 3,347,907 | -0.28(-5.27%) |
May 17, 2017 | 5.307 | 5.364 | 5.154 | 5.240 | 4,381,043 | -0.17(-3.17%) |
May 16, 2017 | 5.631 | 5.631 | 5.164 | 5.411 | 4,142,844 | -0.22(-3.89%) |
May 15, 2017 | 5.907 | 5.917 | 5.592 | 5.631 | 3,177,995 | -0.28(-4.68%) |
May 12, 2017 | 6.355 | 6.383 | 5.835 | 5.907 | 4,149,928 | -0.52(-8.15%) |
May 11, 2017 | 6.459 | 6.497 | 6.207 | 6.431 | 2,219,197 | -0.11(-1.75%) |
May 10, 2017 | 6.431 | 6.602 | 6.364 | 6.545 | 1,209,539 | +0.11(+1.78%) |
May 09, 2017 | 6.412 | 6.536 | 6.397 | 6.431 | 1,580,676 | -0.10(-1.60%) |
May 08, 2017 | 6.469 | 6.593 | 6.417 | 6.536 | 1,671,004 | +0.05(+0.73%) |
May 05, 2017 | 6.355 | 6.517 | 6.259 | 6.488 | 3,285,307 | +0.18(+2.87%) |
May 04, 2017 | 6.488 | 6.536 | 6.278 | 6.307 | 1,570,058 | -0.12(-1.93%) |
May 03, 2017 | 6.307 | 6.455 | 6.269 | 6.431 | 1,293,500 | +0.07(+1.05%) |
May 02, 2017 | 6.288 | 6.431 | 6.193 | 6.364 | 2,554,559 | +0.10(+1.52%) |
May 01, 2017 | 6.440 | 6.488 | 6.231 | 6.269 | 2,118,069 | -0.15(-2.37%) |
Apr 28, 2017 | 6.612 | 6.612 | 6.402 | 6.421 | 2,368,960 | -0.14(-2.18%) |
Apr 27, 2017 | 6.726 | 6.736 | 6.507 | 6.564 | 2,085,357 | -0.21(-3.09%) |
Apr 26, 2017 | 6.669 | 6.874 | 6.669 | 6.774 | 1,838,060 | +0.10(+1.43%) |
Apr 25, 2017 | 6.812 | 6.821 | 6.636 | 6.678 | 2,246,251 | -0.11(-1.68%) |
Apr 24, 2017 | 6.774 | 6.850 | 6.602 | 6.793 | 2,578,492 | +0.11(+1.71%) |
Apr 21, 2017 | 6.631 | 6.697 | 6.480 | 6.678 | 2,585,996 | +0.03(+0.43%) |
Apr 20, 2017 | 6.499 | 6.763 | 6.499 | 6.650 | 2,622,880 | +0.18(+2.77%) |
Apr 19, 2017 | 6.528 | 6.674 | 6.462 | 6.471 | 2,444,495 | -0.02(-0.29%) |
Apr 18, 2017 | 6.396 | 6.528 | 6.348 | 6.490 | 3,873,182 | +0.05(+0.73%) |
Apr 17, 2017 | 6.179 | 6.556 | 6.179 | 6.443 | 6,933,583 | +0.23(+3.64%) |
Apr 13, 2017 | 6.631 | 6.631 | 5.877 | 6.216 | 17,042,416 | -0.62(-9.10%) |
Apr 12, 2017 | 6.829 | 6.886 | 6.613 | 6.839 | 5,146,536 | -0.01(-0.14%) |
Apr 11, 2017 | 6.801 | 6.943 | 6.697 | 6.848 | 3,628,583 | +0.07(+0.97%) |
Apr 10, 2017 | 6.782 | 7.028 | 6.678 | 6.782 | 4,039,685 | +0.05(+0.70%) |
Apr 07, 2017 | 6.584 | 6.782 | 6.546 | 6.735 | 2,941,747 | +0.14(+2.15%) |
Apr 06, 2017 | 6.396 | 6.650 | 6.358 | 6.594 | 2,176,878 | +0.23(+3.56%) |
Apr 05, 2017 | 6.528 | 6.556 | 6.334 | 6.367 | 3,115,069 | -0.13(-2.03%) |
Apr 04, 2017 | 6.556 | 6.660 | 6.396 | 6.499 | 1,798,407 | -0.20(-2.96%) |
Apr 03, 2017 | 6.745 | 6.796 | 6.612 | 6.697 | 1,106,076 | -0.06(-0.84%) |
Mar 31, 2017 | 6.782 | 6.829 | 6.669 | 6.754 | 1,659,146 | -0.02(-0.28%) |
Mar 30, 2017 | 6.499 | 6.782 | 6.490 | 6.773 | 1,754,159 | +0.25(+3.76%) |
Mar 29, 2017 | 6.556 | 6.726 | 6.452 | 6.528 | 2,768,718 | +0.04(+0.58%) |
Mar 28, 2017 | 6.480 | 6.546 | 6.344 | 6.490 | 2,103,654 | +0.00(+0.00%) |
Mar 27, 2017 | 6.329 | 6.575 | 6.263 | 6.490 | 1,012,767 | +0.01(+0.15%) |
Mar 24, 2017 | 6.594 | 6.594 | 6.452 | 6.480 | 1,440,046 | -0.11(-1.72%) |
Mar 23, 2017 | 6.396 | 6.716 | 6.377 | 6.594 | 1,859,204 | +0.18(+2.79%) |
Mar 22, 2017 | 6.150 | 6.424 | 6.065 | 6.414 | 1,734,302 | +0.26(+4.29%) |
Mar 21, 2017 | 6.405 | 6.414 | 6.028 | 6.150 | 2,095,526 | -0.20(-3.12%) |
Mar 20, 2017 | 6.631 | 6.641 | 6.292 | 6.348 | 1,412,890 | -0.29(-4.40%) |
Mar 17, 2017 | 6.669 | 6.754 | 6.575 | 6.641 | 2,657,860 | +0.03(+0.43%) |
Mar 16, 2017 | 6.528 | 6.763 | 6.419 | 6.612 | 2,012,974 | +0.10(+1.59%) |
Mar 15, 2017 | 6.405 | 6.565 | 6.320 | 6.509 | 1,198,229 | +0.13(+2.07%) |
Mar 14, 2017 | 6.367 | 6.414 | 6.235 | 6.377 | 1,074,924 | +0.00(+0.00%) |
Mar 13, 2017 | 6.537 | 6.603 | 6.339 | 6.377 | 1,340,652 | -0.18(-2.73%) |
Mar 10, 2017 | 6.282 | 6.678 | 6.197 | 6.556 | 4,387,342 | +0.39(+6.27%) |
Mar 09, 2017 | 6.678 | 6.734 | 6.169 | 6.169 | 2,989,246 | -0.57(-8.40%) |
Mar 08, 2017 | 6.688 | 6.801 | 6.641 | 6.735 | 2,635,359 | +0.10(+1.56%) |
Mar 07, 2017 | 6.886 | 7.197 | 6.603 | 6.631 | 5,577,314 | +0.35(+5.56%) |
Mar 06, 2017 | 6.518 | 6.593 | 6.273 | 6.282 | 2,039,765 | -0.24(-3.62%) |
Mar 03, 2017 | 6.565 | 6.669 | 6.452 | 6.518 | 2,138,294 | -0.05(-0.72%) |
Mar 02, 2017 | 6.424 | 6.631 | 6.405 | 6.565 | 1,977,936 | +0.14(+2.20%) |
Mar 01, 2017 | 6.424 | 6.542 | 6.362 | 6.424 | 1,769,888 | +0.08(+1.19%) |
Feb 28, 2017 | 6.433 | 6.480 | 6.263 | 6.348 | 2,986,932 | -0.12(-1.90%) |
Feb 27, 2017 | 6.471 | 6.570 | 6.396 | 6.471 | 2,514,471 | -0.01(-0.15%) |
Feb 24, 2017 | 6.462 | 6.612 | 6.254 | 6.480 | 2,854,492 | +0.10(+1.63%) |
Feb 23, 2017 | 6.556 | 6.603 | 6.339 | 6.377 | 1,904,544 | -0.13(-2.03%) |
Feb 22, 2017 | 6.697 | 6.697 | 6.490 | 6.509 | 2,015,164 | -0.16(-2.40%) |
Feb 21, 2017 | 6.650 | 6.740 | 6.528 | 6.669 | 2,146,412 | +0.15(+2.32%) |
Feb 17, 2017 | 6.518 | 6.518 | 6.518 | 0 | -0.14(-2.12%) | |
Feb 16, 2017 | 6.745 | 6.801 | 6.612 | 6.660 | 1,161,210 | -0.07(-0.98%) |
Feb 15, 2017 | 6.801 | 6.877 | 6.697 | 6.726 | 1,523,692 | -0.07(-0.97%) |
Feb 14, 2017 | 6.754 | 6.914 | 6.735 | 6.792 | 2,891,773 | +0.00(+0.00%) |
Feb 13, 2017 | 6.933 | 7.018 | 6.730 | 6.792 | 1,998,631 | -0.11(-1.64%) |
Feb 10, 2017 | 7.160 | 7.216 | 6.782 | 6.905 | 1,974,323 | -0.21(-2.92%) |
Feb 09, 2017 | 6.829 | 7.169 | 6.820 | 7.112 | 3,461,774 | +0.25(+3.71%) |
Feb 08, 2017 | 6.697 | 7.103 | 6.650 | 6.858 | 4,816,920 | +0.23(+3.41%) |
Feb 07, 2017 | 6.763 | 6.792 | 6.603 | 6.631 | 1,978,673 | -0.11(-1.68%) |
Feb 06, 2017 | 6.735 | 6.877 | 6.660 | 6.745 | 1,314,456 | -0.01(-0.14%) |
Feb 03, 2017 | 6.820 | 6.900 | 6.697 | 6.754 | 2,239,844 | -0.03(-0.42%) |
Feb 02, 2017 | 6.782 | 6.924 | 6.716 | 6.782 | 2,418,367 | +0.01(+0.14%) |