Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.176 | 5.280 | 5.109 | 5.242 | 1,824,141 | +0.07(+1.28%) |
May 30, 2018 | 5.109 | 5.232 | 5.090 | 5.176 | 1,245,604 | +0.09(+1.67%) |
May 29, 2018 | 5.024 | 5.185 | 4.996 | 5.090 | 1,431,605 | -0.07(-1.28%) |
May 25, 2018 | 5.157 | 5.157 | 5.157 | 0 | -0.04(-0.73%) | |
May 24, 2018 | 5.062 | 5.213 | 5.015 | 5.194 | 2,753,566 | +0.23(+4.57%) |
May 23, 2018 | 4.740 | 4.967 | 4.721 | 4.967 | 2,237,167 | +0.23(+4.79%) |
May 22, 2018 | 4.939 | 4.991 | 4.731 | 4.740 | 2,409,904 | -0.19(-3.84%) |
May 21, 2018 | 4.835 | 4.939 | 4.825 | 4.930 | 982,928 | +0.09(+1.96%) |
May 18, 2018 | 4.863 | 4.892 | 4.807 | 4.835 | 2,528,191 | -0.04(-0.78%) |
May 17, 2018 | 4.778 | 4.892 | 4.759 | 4.873 | 1,297,591 | +0.11(+2.39%) |
May 16, 2018 | 4.797 | 4.835 | 4.721 | 4.759 | 2,528,576 | -0.04(-0.79%) |
May 15, 2018 | 4.844 | 4.863 | 4.731 | 4.797 | 1,921,956 | -0.15(-3.06%) |
May 14, 2018 | 5.015 | 5.043 | 4.930 | 4.948 | 1,604,057 | -0.07(-1.32%) |
May 11, 2018 | 5.071 | 5.090 | 4.901 | 5.015 | 2,109,133 | -0.04(-0.75%) |
May 10, 2018 | 4.977 | 5.081 | 4.887 | 5.053 | 2,424,360 | +0.11(+2.30%) |
May 09, 2018 | 4.996 | 5.015 | 4.920 | 4.939 | 1,915,475 | -0.03(-0.57%) |
May 08, 2018 | 5.015 | 5.024 | 4.896 | 4.967 | 1,558,743 | -0.06(-1.13%) |
May 07, 2018 | 5.100 | 5.138 | 5.015 | 5.024 | 1,014,783 | -0.06(-1.12%) |
May 04, 2018 | 5.128 | 5.152 | 5.071 | 5.081 | 887,577 | -0.09(-1.65%) |
May 03, 2018 | 5.327 | 5.327 | 5.133 | 5.166 | 1,018,674 | -0.06(-1.09%) |
May 02, 2018 | 5.119 | 5.341 | 4.986 | 5.223 | 2,847,923 | +0.23(+4.55%) |
May 01, 2018 | 5.071 | 5.090 | 4.873 | 4.996 | 1,686,153 | -0.11(-2.22%) |
Apr 30, 2018 | 5.100 | 5.185 | 5.090 | 5.109 | 1,141,993 | -0.07(-1.28%) |
Apr 27, 2018 | 5.100 | 5.223 | 5.090 | 5.176 | 1,112,461 | +0.08(+1.48%) |
Apr 26, 2018 | 5.071 | 5.147 | 5.053 | 5.100 | 1,109,452 | -0.01(-0.19%) |
Apr 25, 2018 | 5.062 | 5.213 | 5.062 | 5.109 | 765,829 | -0.04(-0.74%) |
Apr 24, 2018 | 5.128 | 5.166 | 5.100 | 5.147 | 1,189,448 | +0.06(+1.12%) |
Apr 23, 2018 | 5.147 | 5.152 | 5.071 | 5.090 | 1,378,514 | -0.12(-2.36%) |
Apr 20, 2018 | 5.223 | 5.232 | 5.166 | 5.213 | 948,378 | -0.04(-0.72%) |
Apr 19, 2018 | 5.422 | 5.431 | 5.213 | 5.251 | 1,759,406 | -0.15(-2.80%) |
Apr 18, 2018 | 5.431 | 5.478 | 5.346 | 5.403 | 2,440,218 | +0.06(+1.06%) |
Apr 17, 2018 | 5.336 | 5.384 | 5.303 | 5.346 | 1,075,113 | +0.00(+0.00%) |
Apr 16, 2018 | 5.431 | 5.450 | 5.299 | 5.346 | 1,322,341 | -0.07(-1.22%) |
Apr 13, 2018 | 5.289 | 5.422 | 5.247 | 5.412 | 1,691,849 | +0.21(+4.00%) |
Apr 12, 2018 | 5.223 | 5.331 | 5.166 | 5.204 | 1,529,707 | -0.06(-1.08%) |
Apr 11, 2018 | 5.232 | 5.450 | 5.232 | 5.261 | 3,312,675 | +0.08(+1.64%) |
Apr 10, 2018 | 5.138 | 5.251 | 5.086 | 5.176 | 1,544,594 | +0.12(+2.43%) |
Apr 09, 2018 | 5.157 | 5.166 | 5.006 | 5.053 | 2,345,358 | -0.13(-2.55%) |
Apr 06, 2018 | 5.053 | 5.194 | 5.053 | 5.185 | 1,731,505 | +0.15(+3.00%) |
Apr 05, 2018 | 4.911 | 5.091 | 4.892 | 5.034 | 2,333,573 | +0.07(+1.33%) |
Apr 04, 2018 | 4.949 | 5.171 | 4.930 | 4.968 | 2,869,179 | +0.08(+1.74%) |
Apr 03, 2018 | 4.987 | 5.006 | 4.854 | 4.883 | 2,364,488 | -0.12(-2.45%) |
Apr 02, 2018 | 4.949 | 5.109 | 4.911 | 5.006 | 1,681,361 | +0.08(+1.73%) |
Mar 29, 2018 | 4.921 | 4.921 | 4.921 | 0 | +0.14(+2.96%) | |
Mar 28, 2018 | 4.779 | 4.878 | 4.779 | 4.779 | 3,219,777 | -0.04(-0.78%) |
Mar 27, 2018 | 4.873 | 4.911 | 4.779 | 4.817 | 4,157,443 | -0.12(-2.49%) |
Mar 26, 2018 | 5.128 | 5.157 | 4.892 | 4.939 | 2,567,554 | -0.16(-3.15%) |
Mar 23, 2018 | 5.006 | 5.157 | 4.987 | 5.100 | 2,661,531 | +0.25(+5.06%) |
Mar 22, 2018 | 4.836 | 4.930 | 4.807 | 4.854 | 1,687,007 | -0.04(-0.77%) |
Mar 21, 2018 | 4.788 | 4.911 | 4.741 | 4.892 | 2,328,288 | +0.20(+4.23%) |
Mar 20, 2018 | 4.769 | 4.780 | 4.689 | 4.694 | 3,101,290 | -0.09(-1.97%) |
Mar 19, 2018 | 4.883 | 4.911 | 4.694 | 4.788 | 2,383,981 | -0.11(-2.31%) |
Mar 16, 2018 | 4.864 | 4.958 | 4.793 | 4.902 | 4,025,308 | +0.06(+1.17%) |
Mar 15, 2018 | 4.779 | 4.873 | 4.713 | 4.845 | 3,952,781 | +0.02(+0.39%) |
Mar 14, 2018 | 4.798 | 4.869 | 4.769 | 4.826 | 1,181,056 | +0.03(+0.59%) |
Mar 13, 2018 | 4.666 | 4.845 | 4.656 | 4.798 | 1,847,908 | +0.14(+3.04%) |
Mar 12, 2018 | 4.675 | 4.684 | 4.562 | 4.656 | 2,903,214 | -0.07(-1.40%) |
Mar 09, 2018 | 4.694 | 4.803 | 4.684 | 4.722 | 1,490,932 | +0.01(+0.20%) |
Mar 08, 2018 | 4.741 | 4.765 | 4.628 | 4.713 | 2,485,012 | -0.03(-0.60%) |
Mar 07, 2018 | 4.732 | 4.741 | 2,347,014 | -0.21(-4.20%) | ||
Mar 06, 2018 | 5.053 | 5.095 | 4.939 | 4.949 | 1,992,867 | -0.02(-0.38%) |
Mar 05, 2018 | 4.911 | 4.996 | 4.883 | 4.968 | 1,277,442 | +0.05(+0.96%) |
Mar 02, 2018 | 4.958 | 5.043 | 4.902 | 4.921 | 1,673,575 | +0.00(+0.00%) |
Mar 01, 2018 | 4.751 | 4.996 | 4.675 | 4.921 | 2,735,810 | +0.12(+2.56%) |
Feb 28, 2018 | 4.807 | 4.869 | 4.741 | 4.798 | 1,665,607 | +0.01(+0.20%) |
Feb 27, 2018 | 4.854 | 4.911 | 4.779 | 4.788 | 2,762,902 | -0.13(-2.69%) |
Feb 26, 2018 | 4.845 | 4.944 | 4.831 | 4.921 | 1,461,941 | +0.11(+2.36%) |
Feb 23, 2018 | 4.675 | 4.836 | 4.638 | 4.807 | 1,642,150 | +0.13(+2.83%) |
Feb 22, 2018 | 4.675 | 4,423,220 | -0.38(-7.48%) | |||
Feb 21, 2018 | 5.138 | 5.242 | 5.034 | 5.053 | 2,234,092 | -0.02(-0.37%) |
Feb 20, 2018 | 5.194 | 5.251 | 5.072 | 5.072 | 1,693,275 | -0.24(-4.45%) |
Feb 16, 2018 | 5.308 | 5.308 | 5.308 | 0 | -0.07(-1.23%) | |
Feb 15, 2018 | 5.364 | 5.412 | 5.289 | 5.374 | 2,037,676 | +0.00(+0.00%) |
Feb 14, 2018 | 5.091 | 5.440 | 5.081 | 5.374 | 2,452,310 | +0.29(+5.76%) |
Feb 13, 2018 | 5.147 | 5.157 | 5.034 | 5.081 | 984,664 | -0.05(-0.92%) |
Feb 12, 2018 | 4.911 | 5.204 | 4.817 | 5.128 | 2,452,680 | +0.26(+5.44%) |
Feb 09, 2018 | 5.100 | 5.119 | 4.732 | 4.864 | 3,419,301 | -0.21(-4.10%) |
Feb 08, 2018 | 5.109 | 5.176 | 5.024 | 5.072 | 2,507,206 | -0.01(-0.19%) |
Feb 07, 2018 | 5.185 | 5.270 | 5.076 | 5.081 | 3,849,757 | -0.13(-2.54%) |
Feb 06, 2018 | 5.336 | 5.421 | 5.213 | 5.213 | 2,341,009 | -0.17(-3.24%) |
Feb 05, 2018 | 5.402 | 5.449 | 5.298 | 5.388 | 2,068,519 | +0.04(+0.80%) |
Feb 02, 2018 | 5.544 | 5.563 | 5.346 | 5.346 | 2,705,142 | -0.30(-5.35%) |
Feb 01, 2018 | 5.629 | 5.695 | 5.582 | 5.648 | 1,975,481 | +0.00(+0.00%) |
Jan 31, 2018 | 5.714 | 5.719 | 5.535 | 5.648 | 2,328,508 | +0.01(+0.17%) |
Jan 30, 2018 | 5.780 | 5.808 | 5.610 | 5.638 | 2,269,020 | -0.10(-1.81%) |
Jan 29, 2018 | 5.997 | 5.997 | 5.742 | 5.742 | 2,785,041 | -0.28(-4.70%) |
Jan 26, 2018 | 5.988 | 6.082 | 5.950 | 6.026 | 2,470,764 | +0.21(+3.57%) |
Jan 25, 2018 | 6.073 | 6.092 | 5.790 | 5.818 | 2,464,140 | -0.24(-3.90%) |
Jan 24, 2018 | 6.045 | 6.120 | 5.935 | 6.054 | 2,192,086 | +0.14(+2.40%) |
Jan 23, 2018 | 5.714 | 5.926 | 5.695 | 5.912 | 1,652,075 | +0.14(+2.46%) |
Jan 22, 2018 | 5.761 | 5.818 | 5.686 | 5.771 | 1,170,478 | +0.06(+0.99%) |
Jan 19, 2018 | 5.752 | 5.761 | 5.695 | 5.714 | 1,217,713 | +0.00(+0.00%) |
Jan 18, 2018 | 5.846 | 5.846 | 5.686 | 5.714 | 2,029,833 | -0.13(-2.26%) |
Jan 17, 2018 | 5.808 | 5.950 | 5.769 | 5.846 | 2,124,393 | +0.00(+0.00%) |
Jan 16, 2018 | 5.818 | 5.884 | 5.662 | 5.846 | 2,704,426 | +0.07(+1.14%) |
Jan 12, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.22(+3.90%) | |
Jan 11, 2018 | 5.978 | 5.978 | 5.516 | 5.563 | 7,013,884 | -0.42(-6.95%) |
Jan 10, 2018 | 6.045 | 5.978 | 1,913,662 | +0.07(+1.12%) | ||
Jan 09, 2018 | 6.139 | 6.177 | 5.912 | 5.912 | 2,681,150 | -0.31(-5.01%) |
Jan 08, 2018 | 6.460 | 6.460 | 6.177 | 6.224 | 2,170,813 | -0.13(-2.08%) |
Jan 05, 2018 | 6.356 | 6.385 | 6.290 | 6.356 | 1,202,313 | -0.03(-0.44%) |
Jan 04, 2018 | 6.366 | 6.394 | 6.271 | 6.385 | 2,400,263 | +0.03(+0.45%) |
Jan 03, 2018 | 6.290 | 6.375 | 6.139 | 6.356 | 3,109,015 | +0.07(+1.05%) |
Jan 02, 2018 | 6.205 | 6.337 | 6.177 | 6.290 | 3,163,593 | +0.14(+2.30%) |
Dec 29, 2017 | 6.148 | 6.148 | 6.148 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.167 | 6.262 | 6.101 | 6.158 | 1,049,812 | +0.02(+0.31%) |
Dec 27, 2017 | 6.281 | 6.281 | 6.092 | 6.139 | 2,917,825 | -0.13(-2.11%) |
Dec 26, 2017 | 6.290 | 6.375 | 6.243 | 6.271 | 1,082,596 | +0.01(+0.15%) |
Dec 22, 2017 | 6.120 | 6.271 | 6.063 | 6.262 | 1,503,553 | +0.16(+2.63%) |
Dec 21, 2017 | 5.988 | 6.120 | 5.941 | 6.101 | 1,311,984 | +0.11(+1.89%) |
Dec 20, 2017 | 5.837 | 6.026 | 5.790 | 5.988 | 1,243,565 | +0.18(+3.09%) |
Dec 19, 2017 | 5.780 | 5.827 | 5.742 | 5.808 | 1,211,511 | +0.00(+0.00%) |
Dec 18, 2017 | 5.780 | 5.865 | 5.733 | 5.808 | 1,840,154 | +0.11(+1.99%) |
Dec 15, 2017 | 5.856 | 5.865 | 5.605 | 5.695 | 6,267,564 | -0.11(-1.95%) |
Dec 14, 2017 | 5.950 | 5.969 | 5.742 | 5.808 | 2,414,501 | -0.20(-3.30%) |
Dec 13, 2017 | 5.799 | 6.101 | 5.799 | 6.007 | 2,468,174 | +0.20(+3.41%) |
Dec 12, 2017 | 5.714 | 5.837 | 5.638 | 5.808 | 2,192,124 | +0.05(+0.82%) |
Dec 11, 2017 | 5.950 | 6.026 | 5.723 | 5.761 | 3,088,577 | -0.19(-3.17%) |
Dec 08, 2017 | 5.875 | 5.993 | 5.790 | 5.950 | 1,765,532 | +0.16(+2.77%) |
Dec 07, 2017 | 5.667 | 5.837 | 5.648 | 5.790 | 2,022,047 | +0.02(+0.33%) |
Dec 06, 2017 | 5.827 | 5.638 | 5.771 | 2,186,970 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.742 | 5.841 | 5.601 | 5.742 | 2,706,146 | -0.06(-0.98%) |
Dec 04, 2017 | 5.903 | 5.941 | 5.766 | 5.799 | 2,247,033 | -0.17(-2.85%) |
Dec 01, 2017 | 5.969 | 6.082 | 5.941 | 5.969 | 1,328,220 | -0.01(-0.16%) |
Nov 30, 2017 | 5.912 | 6.007 | 5.856 | 5.978 | 1,976,302 | +0.04(+0.64%) |
Nov 29, 2017 | 6.073 | 6.120 | 5.898 | 5.941 | 2,177,373 | -0.21(-3.38%) |
Nov 28, 2017 | 6.262 | 6.271 | 6.139 | 6.148 | 1,432,713 | -0.11(-1.81%) |
Nov 27, 2017 | 6.394 | 6.460 | 6.243 | 6.262 | 1,295,345 | -0.02(-0.30%) |
Nov 24, 2017 | 6.564 | 6.583 | 6.257 | 6.281 | 1,218,897 | -0.29(-4.45%) |
Nov 22, 2017 | 6.441 | 6.644 | 6.441 | 6.573 | 3,479,541 | +0.17(+2.65%) |
Nov 21, 2017 | 6.073 | 6.536 | 6.073 | 6.403 | 3,080,869 | +0.37(+6.10%) |
Nov 20, 2017 | 5.997 | 6.063 | 5.978 | 6.035 | 2,241,025 | +0.00(+0.00%) |
Nov 17, 2017 | 5.865 | 6.139 | 5.846 | 6.035 | 3,268,822 | +0.20(+3.40%) |
Nov 16, 2017 | 5.865 | 5.875 | 5.761 | 5.837 | 2,024,263 | +0.00(+0.00%) |
Nov 15, 2017 | 5.893 | 5.903 | 5.808 | 5.837 | 2,250,025 | -0.02(-0.32%) |
Nov 14, 2017 | 5.827 | 5.941 | 5.827 | 5.856 | 1,540,389 | -0.01(-0.16%) |
Nov 13, 2017 | 5.922 | 5.950 | 5.827 | 5.865 | 1,155,282 | -0.05(-0.80%) |
Nov 10, 2017 | 5.960 | 6.007 | 5.884 | 5.912 | 1,078,858 | -0.06(-0.95%) |
Nov 09, 2017 | 6.007 | 6.035 | 5.926 | 5.969 | 1,339,478 | +0.01(+0.16%) |
Nov 08, 2017 | 5.950 | 6.040 | 5.893 | 5.960 | 1,550,099 | +0.08(+1.28%) |
Nov 07, 2017 | 5.978 | 6.035 | 5.799 | 5.884 | 1,790,505 | -0.15(-2.50%) |
Nov 06, 2017 | 6.016 | 6.092 | 5.936 | 6.035 | 1,935,891 | +0.02(+0.31%) |
Nov 03, 2017 | 6.101 | 6.111 | 5.941 | 6.016 | 1,477,126 | -0.05(-0.78%) |
Nov 02, 2017 | 5.969 | 6.210 | 5.931 | 6.063 | 2,424,263 | +0.16(+2.72%) |
Nov 01, 2017 | 6.082 | 6.082 | 5.893 | 5.903 | 2,154,712 | -0.07(-1.11%) |
Oct 31, 2017 | 6.120 | 6.120 | 5.893 | 5.969 | 1,626,880 | -0.16(-2.62%) |
Oct 30, 2017 | 5.941 | 6.172 | 5.931 | 6.130 | 1,988,740 | +0.17(+2.85%) |
Oct 27, 2017 | 5.856 | 5.997 | 5.856 | 5.960 | 1,507,386 | +0.07(+1.12%) |
Oct 26, 2017 | 6.139 | 6.145 | 5.865 | 5.893 | 2,590,078 | -0.24(-3.85%) |
Oct 25, 2017 | 6.309 | 6.347 | 6.120 | 6.130 | 2,593,044 | -0.19(-2.99%) |
Oct 24, 2017 | 6.536 | 6.536 | 6.300 | 6.318 | 1,849,259 | -0.24(-3.60%) |
Oct 23, 2017 | 6.658 | 6.691 | 6.517 | 6.555 | 1,255,685 | -0.16(-2.39%) |
Oct 20, 2017 | 6.743 | 6.743 | 6.677 | 6.715 | 1,084,810 | -0.06(-0.84%) |
Oct 19, 2017 | 6.772 | 6.828 | 6.715 | 6.772 | 1,611,559 | +0.03(+0.42%) |
Oct 18, 2017 | 6.677 | 6.772 | 6.658 | 6.743 | 3,127,013 | +0.02(+0.28%) |
Oct 17, 2017 | 6.536 | 6.753 | 6.511 | 6.725 | 1,661,544 | +0.11(+1.71%) |
Oct 16, 2017 | 6.677 | 6.725 | 6.555 | 6.611 | 3,551,251 | -0.09(-1.41%) |
Oct 13, 2017 | 6.828 | 6.847 | 6.668 | 6.706 | 1,309,261 | -0.08(-1.25%) |
Oct 12, 2017 | 6.725 | 6.857 | 6.706 | 6.791 | 1,738,455 | +0.03(+0.42%) |
Oct 11, 2017 | 6.696 | 6.762 | 6.536 | 6.762 | 1,540,944 | +0.08(+1.27%) |
Oct 10, 2017 | 6.819 | 6.885 | 6.659 | 6.677 | 2,438,960 | -0.16(-2.34%) |
Oct 09, 2017 | 6.677 | 6.866 | 6.668 | 6.838 | 1,532,325 | +0.17(+2.55%) |
Oct 06, 2017 | 6.432 | 6.696 | 6.395 | 6.668 | 1,949,989 | +0.20(+3.06%) |
Oct 05, 2017 | 6.423 | 6.536 | 6.404 | 6.470 | 2,585,054 | +0.02(+0.29%) |
Oct 04, 2017 | 6.479 | 6.494 | 6.404 | 6.451 | 1,439,612 | +0.00(+0.00%) |
Oct 03, 2017 | 6.291 | 6.498 | 6.281 | 6.451 | 1,619,915 | +0.16(+2.55%) |
Oct 02, 2017 | 6.338 | 6.385 | 6.262 | 6.291 | 4,758,308 | -0.08(-1.33%) |
Sep 29, 2017 | 6.432 | 6.461 | 6.328 | 6.376 | 2,400,500 | -0.06(-0.88%) |
Sep 28, 2017 | 6.413 | 6.489 | 6.385 | 6.432 | 774,651 | +0.04(+0.59%) |
Sep 27, 2017 | 6.517 | 6.555 | 6.360 | 6.395 | 1,985,676 | -0.20(-3.00%) |
Sep 26, 2017 | 6.687 | 6.795 | 6.574 | 6.593 | 1,069,978 | -0.17(-2.51%) |
Sep 25, 2017 | 6.508 | 6.800 | 6.479 | 6.762 | 1,527,978 | +0.20(+3.02%) |
Sep 22, 2017 | 6.583 | 6.630 | 6.512 | 6.564 | 1,514,114 | +0.02(+0.29%) |
Sep 21, 2017 | 6.593 | 6.753 | 6.536 | 6.545 | 1,712,633 | -0.11(-1.70%) |
Sep 20, 2017 | 6.753 | 6.899 | 6.597 | 6.659 | 1,877,453 | -0.08(-1.12%) |
Sep 19, 2017 | 6.847 | 6.899 | 6.715 | 6.734 | 2,062,674 | -0.09(-1.38%) |
Sep 18, 2017 | 6.951 | 6.951 | 6.819 | 6.828 | 1,795,646 | -0.15(-2.16%) |
Sep 15, 2017 | 7.074 | 7.116 | 6.970 | 6.979 | 5,401,311 | -0.09(-1.33%) |
Sep 14, 2017 | 6.923 | 7.121 | 6.857 | 7.074 | 2,916,527 | +0.13(+1.90%) |
Sep 13, 2017 | 6.857 | 6.979 | 6.791 | 6.942 | 2,929,773 | +0.12(+1.80%) |
Sep 12, 2017 | 6.781 | 6.927 | 6.668 | 6.819 | 4,215,270 | +0.12(+1.83%) |
Sep 11, 2017 | 7.149 | 7.215 | 6.644 | 6.696 | 10,504,702 | -1.27(-15.98%) |
Sep 08, 2017 | 7.998 | 8.054 | 7.871 | 7.970 | 1,093,993 | -0.08(-0.94%) |
Sep 07, 2017 | 7.998 | 8.092 | 7.913 | 8.045 | 1,976,175 | +0.15(+1.91%) |
Sep 06, 2017 | 7.875 | 8.054 | 7.828 | 7.894 | 1,565,350 | -0.03(-0.36%) |
Sep 05, 2017 | 7.904 | 8.026 | 7.866 | 7.922 | 1,605,462 | +0.10(+1.33%) |
Sep 01, 2017 | 7.932 | 7.951 | 7.781 | 7.819 | 959,669 | -0.04(-0.48%) |
Aug 31, 2017 | 7.687 | 7.885 | 7.653 | 7.856 | 1,446,964 | +0.19(+2.46%) |
Aug 30, 2017 | 7.715 | 7.738 | 7.564 | 7.668 | 1,015,060 | -0.10(-1.34%) |
Aug 29, 2017 | 7.705 | 7.786 | 7.635 | 7.771 | 1,823,392 | +0.16(+2.11%) |
Aug 28, 2017 | 7.451 | 7.668 | 7.385 | 7.611 | 1,551,982 | +0.24(+3.20%) |
Aug 25, 2017 | 7.357 | 7.423 | 7.281 | 7.375 | 825,970 | +0.05(+0.64%) |
Aug 24, 2017 | 7.262 | 7.338 | 7.224 | 7.328 | 820,157 | +0.02(+0.26%) |
Aug 23, 2017 | 7.347 | 7.357 | 7.243 | 7.309 | 900,196 | +0.04(+0.52%) |
Aug 22, 2017 | 7.309 | 7.366 | 7.243 | 7.272 | 625,052 | -0.08(-1.15%) |
Aug 21, 2017 | 7.272 | 7.385 | 7.262 | 7.357 | 871,950 | +0.12(+1.69%) |
Aug 18, 2017 | 7.460 | 7.507 | 7.168 | 7.234 | 2,566,545 | -0.09(-1.29%) |
Aug 17, 2017 | 7.498 | 7.536 | 7.295 | 7.328 | 1,645,676 | -0.13(-1.77%) |
Aug 16, 2017 | 7.158 | 7.559 | 7.140 | 7.460 | 2,664,993 | +0.18(+2.46%) |
Aug 15, 2017 | 7.196 | 7.375 | 7.168 | 7.281 | 1,180,868 | -0.08(-1.15%) |
Aug 14, 2017 | 7.404 | 7.526 | 7.300 | 7.366 | 1,334,301 | -0.11(-1.51%) |
Aug 11, 2017 | 7.243 | 7.592 | 7.206 | 7.479 | 1,914,364 | +0.09(+1.28%) |
Aug 10, 2017 | 7.451 | 7.479 | 7.319 | 7.385 | 2,137,927 | +0.05(+0.64%) |
Aug 09, 2017 | 7.272 | 7.380 | 7.206 | 7.338 | 2,325,577 | +0.20(+2.77%) |
Aug 08, 2017 | 7.234 | 7.234 | 6.993 | 7.140 | 2,324,598 | -0.08(-1.05%) |
Aug 07, 2017 | 7.187 | 7.357 | 7.045 | 7.215 | 2,226,917 | +0.03(+0.39%) |
Aug 04, 2017 | 7.102 | 7.272 | 7.092 | 7.187 | 2,514,740 | -0.07(-0.91%) |
Aug 03, 2017 | 6.866 | 7.460 | 6.828 | 7.253 | 4,885,611 | +0.65(+9.86%) |
Aug 02, 2017 | 6.611 | 6.677 | 6.545 | 6.602 | 2,381,786 | -0.06(-0.85%) |
Aug 01, 2017 | 6.659 | 6.809 | 6.640 | 6.659 | 1,282,492 | -0.03(-0.42%) |
Jul 31, 2017 | 6.696 | 6.743 | 6.659 | 6.687 | 1,209,097 | +0.01(+0.14%) |
Jul 28, 2017 | 6.555 | 6.715 | 6.536 | 6.677 | 1,335,531 | +0.20(+3.06%) |
Jul 27, 2017 | 6.715 | 6.715 | 6.423 | 6.479 | 1,992,943 | -0.20(-2.97%) |
Jul 26, 2017 | 6.347 | 6.706 | 6.338 | 6.677 | 2,689,995 | +0.31(+4.89%) |
Jul 25, 2017 | 6.413 | 6.494 | 6.319 | 6.366 | 1,652,338 | -0.04(-0.59%) |
Jul 24, 2017 | 6.621 | 6.677 | 6.395 | 6.404 | 1,408,965 | -0.22(-3.28%) |
Jul 21, 2017 | 6.517 | 6.668 | 6.451 | 6.621 | 1,961,051 | +0.17(+2.63%) |
Jul 20, 2017 | 6.385 | 6.545 | 6.385 | 6.451 | 1,281,536 | +0.06(+0.88%) |
Jul 19, 2017 | 6.395 | 6.470 | 6.328 | 6.395 | 1,652,027 | -0.03(-0.44%) |
Jul 18, 2017 | 6.489 | 6.545 | 6.385 | 6.423 | 1,352,837 | -0.01(-0.15%) |
Jul 17, 2017 | 6.366 | 6.593 | 6.347 | 6.432 | 2,925,978 | +0.17(+2.71%) |
Jul 14, 2017 | 6.404 | 6.451 | 6.225 | 6.262 | 2,480,802 | +0.01(+0.15%) |
Jul 13, 2017 | 6.385 | 6.395 | 6.206 | 6.253 | 2,300,992 | -0.12(-1.92%) |
Jul 12, 2017 | 6.508 | 6.545 | 6.338 | 6.376 | 2,060,084 | -0.03(-0.44%) |
Jul 11, 2017 | 6.479 | 6.498 | 6.319 | 6.404 | 1,780,161 | -0.08(-1.16%) |
Jul 10, 2017 | 6.281 | 6.484 | 6.215 | 6.479 | 1,711,314 | +0.17(+2.69%) |
Jul 07, 2017 | 6.357 | 6.395 | 6.225 | 6.310 | 2,119,382 | -0.06(-0.89%) |
Jul 06, 2017 | 6.328 | 6.432 | 6.281 | 6.366 | 3,084,248 | +0.07(+1.05%) |
Jul 05, 2017 | 6.489 | 6.527 | 6.229 | 6.300 | 3,381,169 | -0.20(-3.05%) |
Jul 03, 2017 | 6.602 | 6.696 | 6.470 | 6.498 | 1,115,254 | -0.27(-4.04%) |
Jun 30, 2017 | 6.508 | 6.800 | 6.446 | 6.772 | 3,150,249 | +0.26(+4.06%) |
Jun 29, 2017 | 6.772 | 6.772 | 6.432 | 6.508 | 2,727,917 | -0.33(-4.83%) |
Jun 28, 2017 | 6.866 | 6.913 | 6.720 | 6.838 | 1,446,159 | +0.01(+0.14%) |
Jun 27, 2017 | 7.045 | 7.045 | 6.800 | 6.828 | 1,596,600 | -0.16(-2.29%) |
Jun 26, 2017 | 6.932 | 7.026 | 6.838 | 6.989 | 1,252,506 | -0.03(-0.40%) |
Jun 23, 2017 | 6.942 | 7.043 | 6.899 | 7.017 | 2,178,360 | +0.14(+2.06%) |
Jun 22, 2017 | 6.932 | 6.951 | 6.776 | 6.876 | 1,775,291 | +0.04(+0.55%) |
Jun 21, 2017 | 6.659 | 6.852 | 6.611 | 6.838 | 1,687,622 | +0.17(+2.55%) |
Jun 20, 2017 | 6.555 | 6.748 | 6.536 | 6.668 | 1,782,825 | +0.09(+1.43%) |
Jun 19, 2017 | 6.696 | 6.743 | 6.555 | 6.574 | 2,442,397 | -0.10(-1.55%) |
Jun 16, 2017 | 6.640 | 6.791 | 6.583 | 6.677 | 11,837,070 | +0.03(+0.43%) |
Jun 15, 2017 | 6.479 | 6.673 | 6.423 | 6.649 | 2,713,393 | +0.07(+1.00%) |
Jun 14, 2017 | 7.026 | 7.036 | 6.545 | 6.583 | 6,545,590 | -0.28(-4.12%) |
Jun 13, 2017 | 6.743 | 6.904 | 6.677 | 6.866 | 2,293,187 | +0.08(+1.11%) |
Jun 12, 2017 | 6.602 | 6.809 | 6.555 | 6.791 | 2,833,764 | +0.16(+2.42%) |
Jun 09, 2017 | 6.564 | 6.706 | 6.517 | 6.630 | 2,659,066 | -0.09(-1.40%) |
Jun 08, 2017 | 6.781 | 6.805 | 6.574 | 6.725 | 2,460,617 | -0.12(-1.79%) |
Jun 07, 2017 | 6.762 | 6.918 | 6.630 | 6.847 | 3,127,952 | -0.04(-0.55%) |
Jun 06, 2017 | 6.470 | 6.894 | 6.423 | 6.885 | 5,091,695 | +0.52(+8.15%) |
Jun 05, 2017 | 6.366 | 6.423 | 6.291 | 6.366 | 2,052,128 | +0.05(+0.75%) |
Jun 02, 2017 | 6.395 | 6.413 | 6.272 | 6.319 | 1,820,537 | +0.03(+0.45%) |