Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.013 | 6.013 | 6.013 | 0 | +0.20(+3.45%) | |
Mar 28, 2018 | 5.851 | 5.928 | 5.746 | 5.813 | 1,140,117 | -0.04(-0.65%) |
Mar 27, 2018 | 6.052 | 6.085 | 5.823 | 5.851 | 1,549,542 | -0.22(-3.62%) |
Mar 26, 2018 | 6.052 | 6.080 | 5.842 | 6.071 | 1,407,679 | +0.10(+1.76%) |
Mar 23, 2018 | 5.908 | 6.109 | 5.856 | 5.966 | 2,058,135 | +0.11(+1.96%) |
Mar 22, 2018 | 5.928 | 6.056 | 5.846 | 5.851 | 1,735,470 | -0.19(-3.16%) |
Mar 21, 2018 | 5.928 | 6.090 | 5.899 | 6.042 | 1,494,884 | +0.14(+2.43%) |
Mar 20, 2018 | 5.842 | 5.956 | 5.823 | 5.899 | 1,221,945 | +0.11(+1.98%) |
Mar 19, 2018 | 5.975 | 5.975 | 5.727 | 5.784 | 1,607,659 | -0.24(-3.96%) |
Mar 16, 2018 | 5.765 | 6.118 | 5.765 | 6.023 | 4,712,320 | +0.24(+4.13%) |
Mar 15, 2018 | 5.813 | 5.861 | 5.708 | 5.784 | 2,003,195 | -0.01(-0.16%) |
Mar 14, 2018 | 5.823 | 5.823 | 5.593 | 5.794 | 2,836,823 | +0.00(+0.00%) |
Mar 13, 2018 | 6.166 | 6.223 | 5.756 | 5.794 | 3,631,090 | +0.18(+3.23%) |
Mar 12, 2018 | 5.622 | 5.718 | 5.555 | 5.613 | 1,949,172 | -0.02(-0.34%) |
Mar 09, 2018 | 5.479 | 5.698 | 5.455 | 5.632 | 3,046,781 | +0.23(+4.24%) |
Mar 08, 2018 | 5.345 | 5.469 | 5.259 | 5.403 | 2,618,201 | +0.10(+1.80%) |
Mar 07, 2018 | 5.169 | 5.307 | 2,015,731 | -0.05(-0.89%) | ||
Mar 06, 2018 | 5.403 | 5.555 | 5.345 | 5.355 | 3,073,023 | +0.01(+0.18%) |
Mar 05, 2018 | 5.278 | 5.422 | 5.278 | 5.345 | 2,349,529 | +0.01(+0.18%) |
Mar 02, 2018 | 5.212 | 5.364 | 5.183 | 5.336 | 2,798,808 | +0.04(+0.72%) |
Mar 01, 2018 | 5.135 | 5.388 | 5.116 | 5.298 | 2,799,962 | +0.15(+2.97%) |
Feb 28, 2018 | 5.555 | 5.565 | 5.145 | 5.145 | 3,464,579 | -0.38(-6.91%) |
Feb 27, 2018 | 5.679 | 5.756 | 5.508 | 5.527 | 3,750,573 | -0.29(-4.93%) |
Feb 26, 2018 | 5.584 | 5.861 | 5.479 | 5.813 | 2,503,833 | +0.35(+6.47%) |
Feb 23, 2018 | 5.374 | 5.536 | 5.374 | 5.460 | 2,193,970 | +0.08(+1.42%) |
Feb 22, 2018 | 5.484 | 5.383 | 3,373,279 | +0.04(+0.71%) | ||
Feb 21, 2018 | 5.441 | 5.531 | 5.345 | 5.345 | 1,633,463 | -0.10(-1.93%) |
Feb 20, 2018 | 5.460 | 5.574 | 5.412 | 5.450 | 2,122,836 | -0.02(-0.35%) |
Feb 16, 2018 | 5.469 | 5.469 | 5.469 | 0 | -0.16(-2.88%) | |
Feb 15, 2018 | 5.441 | 5.708 | 5.441 | 5.632 | 4,356,469 | +0.18(+3.33%) |
Feb 14, 2018 | 4.983 | 5.546 | 4.983 | 5.450 | 4,487,061 | +0.39(+7.74%) |
Feb 13, 2018 | 4.916 | 5.059 | 3,877,056 | -0.04(-0.75%) | ||
Feb 12, 2018 | 5.259 | 5.412 | 5.002 | 5.097 | 3,779,988 | -0.16(-3.09%) |
Feb 09, 2018 | 5.173 | 5.331 | 5.040 | 5.259 | 4,410,746 | +0.13(+2.61%) |
Feb 08, 2018 | 5.240 | 5.317 | 4.983 | 5.126 | 4,896,163 | -0.10(-2.01%) |
Feb 07, 2018 | 5.622 | 5.651 | 5.231 | 5.231 | 3,439,467 | -0.36(-6.48%) |
Feb 06, 2018 | 5.374 | 5.746 | 5.374 | 5.593 | 5,629,976 | +0.06(+1.03%) |
Feb 05, 2018 | 6.071 | 6.090 | 5.326 | 5.536 | 5,989,829 | -0.82(-12.91%) |
Feb 02, 2018 | 6.538 | 6.567 | 6.338 | 6.357 | 2,572,180 | -0.29(-4.31%) |
Feb 01, 2018 | 6.634 | 6.682 | 6.510 | 6.643 | 2,511,721 | +0.05(+0.72%) |
Jan 31, 2018 | 6.643 | 6.701 | 6.510 | 6.596 | 2,054,731 | -0.03(-0.43%) |
Jan 30, 2018 | 6.768 | 6.768 | 6.510 | 6.624 | 2,844,747 | -0.23(-3.34%) |
Jan 29, 2018 | 7.102 | 7.121 | 6.844 | 6.853 | 1,523,707 | -0.28(-3.88%) |
Jan 26, 2018 | 7.149 | 7.226 | 7.025 | 7.130 | 3,723,297 | +0.02(+0.27%) |
Jan 25, 2018 | 7.350 | 7.426 | 7.092 | 7.111 | 3,666,913 | -0.18(-2.49%) |
Jan 24, 2018 | 7.121 | 7.407 | 7.044 | 7.292 | 4,749,307 | +0.54(+8.06%) |
Jan 23, 2018 | 6.701 | 6.772 | 6.662 | 6.748 | 2,442,032 | +0.08(+1.14%) |
Jan 22, 2018 | 6.586 | 6.696 | 6.553 | 6.672 | 1,542,769 | +0.09(+1.30%) |
Jan 19, 2018 | 6.462 | 6.615 | 6.357 | 6.586 | 2,584,057 | +0.10(+1.62%) |
Jan 18, 2018 | 6.662 | 6.662 | 6.472 | 6.481 | 1,045,252 | -0.18(-2.72%) |
Jan 17, 2018 | 6.548 | 6.720 | 6.519 | 6.662 | 2,396,432 | +0.11(+1.75%) |
Jan 16, 2018 | 6.691 | 6.710 | 6.491 | 6.548 | 2,265,381 | -0.11(-1.72%) |
Jan 12, 2018 | 6.662 | 6.662 | 6.662 | 0 | +0.11(+1.75%) | |
Jan 11, 2018 | 6.558 | 6.629 | 6.529 | 6.548 | 3,968,742 | +0.03(+0.44%) |
Jan 10, 2018 | 6.682 | 6.519 | 5,852,715 | +0.18(+2.86%) | ||
Jan 09, 2018 | 6.510 | 6.510 | 6.328 | 6.338 | 4,654,457 | -0.14(-2.21%) |
Jan 08, 2018 | 6.682 | 6.739 | 6.429 | 6.481 | 5,584,218 | -0.13(-2.02%) |
Jan 05, 2018 | 6.653 | 6.662 | 6.558 | 6.615 | 1,400,964 | -0.06(-0.86%) |
Jan 04, 2018 | 6.720 | 6.720 | 6.624 | 6.672 | 2,473,514 | +0.01(+0.14%) |
Jan 03, 2018 | 6.701 | 6.734 | 6.616 | 6.662 | 2,647,960 | +0.00(+0.00%) |
Jan 02, 2018 | 6.596 | 6.662 | 6.558 | 6.662 | 1,938,342 | +0.12(+1.90%) |
Dec 29, 2017 | 6.538 | 6.538 | 6.538 | 0 | -0.08(-1.15%) | |
Dec 28, 2017 | 6.577 | 6.672 | 6.529 | 6.615 | 1,707,184 | +0.07(+1.02%) |
Dec 27, 2017 | 6.653 | 6.653 | 6.538 | 6.548 | 851,273 | -0.10(-1.44%) |
Dec 26, 2017 | 6.567 | 6.672 | 6.419 | 6.643 | 882,008 | +0.07(+1.02%) |
Dec 22, 2017 | 6.729 | 6.739 | 6.577 | 6.577 | 1,096,727 | -0.10(-1.43%) |
Dec 21, 2017 | 6.624 | 6.729 | 6.596 | 6.672 | 3,534,517 | +0.05(+0.72%) |
Dec 20, 2017 | 6.538 | 6.682 | 6.468 | 6.624 | 1,830,897 | +0.10(+1.46%) |
Dec 19, 2017 | 6.586 | 6.643 | 6.453 | 6.529 | 2,169,032 | -0.01(-0.15%) |
Dec 18, 2017 | 6.491 | 6.624 | 6.443 | 6.538 | 1,749,570 | +0.10(+1.48%) |
Dec 15, 2017 | 6.386 | 6.500 | 6.348 | 6.443 | 3,886,276 | +0.08(+1.20%) |
Dec 14, 2017 | 6.252 | 6.472 | 6.252 | 6.367 | 3,203,074 | +0.06(+0.91%) |
Dec 13, 2017 | 6.386 | 6.653 | 6.290 | 6.309 | 9,634,558 | -0.13(-2.07%) |
Dec 12, 2017 | 7.455 | 7.474 | 6.433 | 6.443 | 9,458,198 | -1.04(-13.90%) |
Dec 11, 2017 | 7.397 | 7.569 | 7.397 | 7.483 | 2,044,845 | +0.12(+1.69%) |
Dec 08, 2017 | 7.273 | 7.412 | 7.245 | 7.359 | 1,397,803 | +0.15(+2.12%) |
Dec 07, 2017 | 7.159 | 7.302 | 7.130 | 7.207 | 1,454,015 | +0.05(+0.67%) |
Dec 06, 2017 | 7.245 | 7.359 | 7.140 | 7.159 | 2,023,474 | -0.19(-2.60%) |
Dec 05, 2017 | 7.388 | 7.460 | 7.254 | 7.350 | 1,522,333 | -0.04(-0.52%) |
Dec 04, 2017 | 7.607 | 7.607 | 7.378 | 7.388 | 1,883,902 | -0.24(-3.13%) |
Dec 01, 2017 | 7.684 | 7.779 | 7.607 | 7.627 | 1,628,848 | +0.01(+0.13%) |
Nov 30, 2017 | 7.522 | 7.808 | 7.522 | 7.617 | 2,334,236 | +0.15(+2.05%) |
Nov 29, 2017 | 7.512 | 7.541 | 7.312 | 7.464 | 1,566,320 | -0.09(-1.14%) |
Nov 28, 2017 | 7.512 | 7.712 | 7.502 | 7.550 | 1,796,267 | +0.04(+0.51%) |
Nov 27, 2017 | 7.655 | 7.732 | 7.502 | 7.512 | 1,152,772 | -0.23(-2.96%) |
Nov 24, 2017 | 7.751 | 7.760 | 7.684 | 7.741 | 577,401 | +0.10(+1.25%) |
Nov 22, 2017 | 7.646 | 7.674 | 7.569 | 7.646 | 1,042,176 | +0.11(+1.52%) |
Nov 21, 2017 | 7.588 | 7.636 | 7.502 | 7.531 | 980,147 | -0.02(-0.25%) |
Nov 20, 2017 | 7.512 | 7.617 | 7.445 | 7.550 | 1,518,679 | +0.00(+0.00%) |
Nov 17, 2017 | 7.493 | 7.655 | 7.493 | 7.550 | 1,218,410 | +0.12(+1.67%) |
Nov 16, 2017 | 7.483 | 7.502 | 7.378 | 7.426 | 1,194,366 | -0.06(-0.77%) |
Nov 15, 2017 | 7.445 | 7.522 | 7.364 | 7.483 | 2,051,019 | -0.03(-0.38%) |
Nov 14, 2017 | 7.789 | 7.817 | 7.502 | 7.512 | 1,821,975 | -0.37(-4.72%) |
Nov 13, 2017 | 7.961 | 7.989 | 7.860 | 7.884 | 1,341,360 | -0.10(-1.31%) |
Nov 10, 2017 | 7.875 | 7.994 | 7.875 | 7.989 | 1,622,007 | +0.06(+0.72%) |
Nov 09, 2017 | 7.865 | 8.037 | 7.846 | 7.932 | 2,608,012 | +0.02(+0.24%) |
Nov 08, 2017 | 8.113 | 8.113 | 7.903 | 7.913 | 1,938,156 | -0.23(-2.81%) |
Nov 07, 2017 | 8.113 | 8.228 | 8.047 | 8.142 | 3,020,768 | +0.06(+0.71%) |
Nov 06, 2017 | 7.913 | 8.185 | 7.779 | 8.085 | 4,562,391 | +0.35(+4.57%) |
Nov 03, 2017 | 7.569 | 7.789 | 7.531 | 7.732 | 1,478,099 | +0.16(+2.14%) |
Nov 02, 2017 | 7.617 | 7.727 | 7.522 | 7.569 | 1,556,296 | -0.09(-1.12%) |
Nov 01, 2017 | 7.417 | 7.732 | 7.359 | 7.655 | 2,303,288 | +0.32(+4.43%) |
Oct 31, 2017 | 7.455 | 7.455 | 7.073 | 7.331 | 2,293,365 | -0.15(-2.04%) |
Oct 30, 2017 | 7.464 | 7.569 | 7.417 | 7.483 | 2,276,549 | +0.07(+0.90%) |
Oct 27, 2017 | 7.321 | 7.474 | 7.254 | 7.417 | 2,525,203 | +0.09(+1.17%) |
Oct 26, 2017 | 7.436 | 7.464 | 7.226 | 7.331 | 2,222,567 | +0.06(+0.79%) |
Oct 25, 2017 | 7.254 | 7.607 | 7.121 | 7.273 | 3,632,359 | +0.05(+0.66%) |
Oct 24, 2017 | 7.522 | 7.522 | 7.149 | 7.226 | 3,305,178 | +0.12(+1.75%) |
Oct 23, 2017 | 7.197 | 7.235 | 7.073 | 7.102 | 2,910,895 | -0.07(-0.93%) |
Oct 20, 2017 | 7.178 | 7.235 | 7.149 | 7.168 | 1,446,860 | -0.02(-0.27%) |
Oct 19, 2017 | 7.092 | 7.211 | 7.035 | 7.187 | 1,660,980 | +0.03(+0.40%) |
Oct 18, 2017 | 7.254 | 7.321 | 7.149 | 7.159 | 1,021,409 | -0.10(-1.45%) |
Oct 17, 2017 | 7.207 | 7.273 | 7.149 | 7.264 | 1,663,917 | +0.08(+1.06%) |
Oct 16, 2017 | 7.340 | 7.378 | 7.102 | 7.187 | 1,056,002 | -0.10(-1.31%) |
Oct 13, 2017 | 7.464 | 7.483 | 7.202 | 7.283 | 2,079,216 | -0.06(-0.78%) |
Oct 12, 2017 | 7.168 | 7.374 | 7.140 | 7.340 | 1,013,270 | +0.05(+0.65%) |
Oct 11, 2017 | 7.207 | 7.312 | 7.125 | 7.292 | 1,070,460 | +0.12(+1.73%) |
Oct 10, 2017 | 7.302 | 7.321 | 7.159 | 7.168 | 903,569 | -0.05(-0.66%) |
Oct 09, 2017 | 7.264 | 7.283 | 7.121 | 7.216 | 1,368,139 | -0.05(-0.66%) |
Oct 06, 2017 | 7.216 | 7.292 | 7.149 | 7.264 | 1,762,226 | -0.09(-1.17%) |
Oct 05, 2017 | 7.235 | 7.369 | 7.192 | 7.350 | 3,521,658 | +0.19(+2.67%) |
Oct 04, 2017 | 7.273 | 7.340 | 7.140 | 7.159 | 2,445,834 | -0.19(-2.60%) |
Oct 03, 2017 | 7.550 | 7.579 | 7.331 | 7.350 | 2,664,658 | -0.18(-2.41%) |
Oct 02, 2017 | 7.455 | 7.560 | 7.397 | 7.531 | 2,026,159 | -0.07(-0.88%) |
Sep 29, 2017 | 7.598 | 7.646 | 7.502 | 7.598 | 2,552,567 | -0.03(-0.38%) |
Sep 28, 2017 | 7.837 | 7.837 | 7.550 | 7.627 | 2,604,435 | -0.13(-1.72%) |
Sep 27, 2017 | 7.751 | 7.784 | 7.612 | 7.760 | 2,248,765 | +0.04(+0.49%) |
Sep 26, 2017 | 7.598 | 7.741 | 7.493 | 7.722 | 3,603,282 | +0.11(+1.51%) |
Sep 25, 2017 | 7.617 | 7.703 | 7.483 | 7.607 | 3,121,349 | +0.10(+1.40%) |
Sep 22, 2017 | 7.483 | 7.526 | 7.426 | 7.502 | 2,029,338 | +0.00(+0.00%) |
Sep 21, 2017 | 7.436 | 7.512 | 7.359 | 7.502 | 2,081,497 | +0.08(+1.03%) |
Sep 20, 2017 | 7.321 | 7.445 | 7.273 | 7.426 | 2,827,477 | +0.16(+2.23%) |
Sep 19, 2017 | 7.216 | 7.283 | 7.197 | 7.264 | 1,726,575 | +0.05(+0.66%) |
Sep 18, 2017 | 7.006 | 7.226 | 6.987 | 7.216 | 2,292,378 | +0.21(+3.00%) |
Sep 15, 2017 | 6.997 | 7.063 | 6.939 | 7.006 | 4,894,732 | +0.03(+0.41%) |
Sep 14, 2017 | 7.073 | 7.116 | 6.939 | 6.977 | 1,981,522 | -0.03(-0.41%) |
Sep 13, 2017 | 6.949 | 7.073 | 6.882 | 7.006 | 2,936,404 | +0.10(+1.52%) |
Sep 12, 2017 | 6.777 | 6.977 | 6.777 | 6.901 | 1,405,125 | +0.11(+1.54%) |
Sep 11, 2017 | 6.787 | 6.892 | 6.682 | 6.796 | 2,022,578 | +0.04(+0.56%) |
Sep 08, 2017 | 6.987 | 7.025 | 6.615 | 6.758 | 1,688,259 | -0.29(-4.07%) |
Sep 07, 2017 | 6.930 | 7.054 | 6.787 | 7.044 | 1,919,512 | +0.11(+1.51%) |
Sep 06, 2017 | 6.987 | 7.016 | 6.815 | 6.939 | 2,915,786 | +0.00(+0.00%) |
Sep 05, 2017 | 6.892 | 7.006 | 6.748 | 6.939 | 2,608,690 | +0.10(+1.39%) |
Sep 01, 2017 | 6.729 | 6.844 | 6.629 | 6.844 | 1,994,880 | +0.12(+1.85%) |
Aug 31, 2017 | 6.634 | 6.739 | 6.634 | 6.720 | 2,316,519 | +0.14(+2.18%) |
Aug 30, 2017 | 6.453 | 6.596 | 6.424 | 6.577 | 2,198,835 | +0.08(+1.17%) |
Aug 29, 2017 | 6.462 | 6.510 | 6.424 | 6.500 | 1,651,364 | -0.05(-0.73%) |
Aug 28, 2017 | 6.605 | 6.605 | 6.424 | 6.548 | 1,553,321 | -0.06(-0.87%) |
Aug 25, 2017 | 6.643 | 6.643 | 6.560 | 6.605 | 1,168,119 | -0.01(-0.14%) |
Aug 24, 2017 | 6.682 | 6.739 | 6.596 | 6.615 | 2,706,627 | -0.07(-1.00%) |
Aug 23, 2017 | 6.386 | 6.815 | 6.376 | 6.682 | 3,718,901 | +0.27(+4.17%) |
Aug 22, 2017 | 6.338 | 6.443 | 6.309 | 6.414 | 1,925,532 | +0.14(+2.28%) |
Aug 21, 2017 | 6.577 | 6.577 | 6.252 | 6.271 | 3,282,249 | -0.32(-4.92%) |
Aug 18, 2017 | 6.443 | 6.596 | 6.376 | 6.596 | 2,660,777 | +0.15(+2.37%) |
Aug 17, 2017 | 6.252 | 6.472 | 6.252 | 6.443 | 2,720,186 | +0.14(+2.27%) |
Aug 16, 2017 | 6.405 | 6.443 | 6.195 | 6.300 | 2,097,009 | -0.11(-1.79%) |
Aug 15, 2017 | 6.405 | 6.438 | 6.281 | 6.414 | 1,609,055 | -0.04(-0.59%) |
Aug 14, 2017 | 6.558 | 6.615 | 6.443 | 6.453 | 2,387,227 | -0.07(-1.02%) |
Aug 11, 2017 | 6.166 | 6.624 | 6.128 | 6.519 | 2,525,600 | +0.08(+1.19%) |
Aug 10, 2017 | 6.825 | 6.839 | 6.433 | 6.443 | 3,864,564 | -0.36(-5.33%) |
Aug 09, 2017 | 6.787 | 6.882 | 6.729 | 6.806 | 2,417,748 | +0.05(+0.71%) |
Aug 08, 2017 | 6.538 | 6.896 | 6.491 | 6.758 | 2,822,336 | +0.22(+3.36%) |
Aug 07, 2017 | 6.300 | 6.567 | 6.033 | 6.538 | 2,648,651 | +0.29(+4.58%) |
Aug 04, 2017 | 5.928 | 6.297 | 5.923 | 6.252 | 2,090,120 | +0.34(+5.82%) |
Aug 03, 2017 | 6.223 | 6.223 | 5.899 | 5.908 | 1,678,658 | -0.33(-5.35%) |
Aug 02, 2017 | 6.128 | 6.362 | 6.080 | 6.243 | 1,824,778 | +0.06(+0.93%) |
Aug 01, 2017 | 6.262 | 6.328 | 6.166 | 6.185 | 2,230,112 | -0.11(-1.82%) |
Jul 31, 2017 | 6.271 | 6.348 | 6.090 | 6.300 | 2,525,912 | +0.00(+0.00%) |
Jul 28, 2017 | 6.243 | 6.405 | 6.223 | 6.300 | 991,548 | +0.02(+0.30%) |
Jul 27, 2017 | 6.252 | 6.328 | 6.204 | 6.281 | 1,850,251 | +0.01(+0.15%) |
Jul 26, 2017 | 6.214 | 6.472 | 6.157 | 6.271 | 1,474,242 | +0.13(+2.18%) |
Jul 25, 2017 | 6.071 | 6.190 | 6.071 | 6.138 | 1,265,608 | +0.16(+2.72%) |
Jul 24, 2017 | 5.975 | 6.004 | 5.908 | 5.975 | 1,075,561 | +0.03(+0.48%) |
Jul 21, 2017 | 6.109 | 6.147 | 5.908 | 5.947 | 1,274,953 | -0.17(-2.81%) |
Jul 20, 2017 | 6.176 | 6.262 | 6.071 | 6.118 | 1,622,380 | -0.03(-0.47%) |
Jul 19, 2017 | 5.956 | 6.166 | 5.941 | 6.147 | 2,035,370 | +0.15(+2.55%) |
Jul 18, 2017 | 6.166 | 6.176 | 5.956 | 5.994 | 1,406,485 | -0.14(-2.33%) |
Jul 17, 2017 | 6.109 | 6.204 | 6.071 | 6.138 | 1,004,022 | +0.01(+0.16%) |
Jul 14, 2017 | 6.042 | 6.176 | 6.013 | 6.128 | 1,618,824 | +0.09(+1.42%) |
Jul 13, 2017 | 6.042 | 6.123 | 5.985 | 6.042 | 1,503,984 | +0.00(+0.00%) |
Jul 12, 2017 | 6.138 | 6.214 | 5.999 | 6.042 | 1,917,198 | -0.01(-0.16%) |
Jul 11, 2017 | 5.975 | 6.118 | 5.918 | 6.052 | 1,592,252 | +0.07(+1.12%) |
Jul 10, 2017 | 5.861 | 6.004 | 5.823 | 5.985 | 1,540,060 | +0.06(+0.97%) |
Jul 07, 2017 | 5.832 | 5.928 | 5.718 | 5.928 | 1,997,251 | +0.02(+0.32%) |
Jul 06, 2017 | 6.166 | 6.195 | 5.870 | 5.908 | 2,749,833 | -0.27(-4.33%) |
Jul 05, 2017 | 6.166 | 6.171 | 6.023 | 6.176 | 2,871,775 | -0.05(-0.77%) |
Jul 03, 2017 | 6.176 | 6.233 | 6.128 | 6.223 | 843,167 | +0.10(+1.72%) |
Jun 30, 2017 | 6.061 | 6.185 | 5.928 | 6.118 | 2,727,682 | +0.10(+1.58%) |
Jun 29, 2017 | 5.861 | 6.028 | 5.823 | 6.023 | 2,666,467 | +0.18(+3.10%) |
Jun 28, 2017 | 5.813 | 5.937 | 5.746 | 5.842 | 1,263,917 | +0.05(+0.82%) |
Jun 27, 2017 | 5.880 | 5.907 | 5.737 | 5.794 | 1,944,529 | -0.06(-0.98%) |
Jun 26, 2017 | 5.794 | 5.899 | 5.727 | 5.851 | 1,526,754 | +0.07(+1.16%) |
Jun 23, 2017 | 5.679 | 5.803 | 5.636 | 5.784 | 2,996,720 | +0.14(+2.54%) |
Jun 22, 2017 | 5.555 | 5.718 | 5.488 | 5.641 | 2,834,131 | +0.10(+1.90%) |
Jun 21, 2017 | 5.574 | 5.727 | 5.441 | 5.536 | 3,482,677 | -0.12(-2.19%) |
Jun 20, 2017 | 5.555 | 5.713 | 5.393 | 5.660 | 2,268,375 | +0.01(+0.17%) |
Jun 19, 2017 | 5.899 | 5.899 | 5.632 | 5.651 | 2,395,889 | -0.26(-4.36%) |
Jun 16, 2017 | 5.756 | 5.918 | 5.689 | 5.908 | 3,636,421 | +0.22(+3.86%) |
Jun 15, 2017 | 5.861 | 5.923 | 5.593 | 5.689 | 2,060,997 | -0.20(-3.40%) |
Jun 14, 2017 | 6.109 | 6.147 | 5.832 | 5.889 | 2,061,913 | -0.27(-4.34%) |
Jun 13, 2017 | 5.985 | 6.180 | 5.947 | 6.157 | 1,891,254 | +0.19(+3.20%) |
Jun 12, 2017 | 5.947 | 6.042 | 5.928 | 5.966 | 2,621,388 | +0.10(+1.63%) |
Jun 09, 2017 | 5.832 | 5.966 | 5.756 | 5.870 | 2,633,231 | +0.10(+1.65%) |
Jun 08, 2017 | 5.737 | 5.894 | 5.737 | 5.775 | 2,281,595 | -0.01(-0.16%) |
Jun 07, 2017 | 5.698 | 6.042 | 5.679 | 5.784 | 3,695,410 | -0.20(-3.35%) |
Jun 06, 2017 | 5.746 | 5.994 | 5.708 | 5.985 | 2,402,409 | +0.21(+3.64%) |
Jun 05, 2017 | 5.775 | 5.813 | 5.689 | 5.775 | 2,627,973 | -0.01(-0.16%) |
Jun 02, 2017 | 5.784 | 5.880 | 5.708 | 5.784 | 4,063,638 | -0.06(-0.98%) |
Jun 01, 2017 | 5.737 | 5.937 | 5.660 | 5.842 | 4,890,490 | +0.11(+2.00%) |
May 31, 2017 | 6.013 | 6.023 | 5.527 | 5.727 | 6,747,353 | -0.33(-5.51%) |
May 30, 2017 | 6.290 | 6.348 | 6.042 | 6.061 | 2,788,613 | -0.27(-4.22%) |
May 26, 2017 | 6.357 | 6.394 | 6.243 | 6.328 | 2,721,533 | -0.02(-0.30%) |
May 25, 2017 | 6.653 | 6.768 | 6.328 | 6.348 | 3,375,248 | -0.32(-4.86%) |
May 24, 2017 | 6.863 | 6.865 | 6.596 | 6.672 | 4,192,929 | -0.17(-2.51%) |
May 23, 2017 | 7.063 | 7.140 | 6.815 | 6.844 | 15,006,939 | -0.64(-8.55%) |
May 22, 2017 | 7.283 | 7.541 | 7.216 | 7.483 | 3,526,713 | +0.24(+3.29%) |
May 19, 2017 | 6.748 | 7.264 | 6.739 | 7.245 | 3,190,912 | +0.59(+8.90%) |
May 18, 2017 | 6.691 | 6.729 | 6.586 | 6.653 | 3,782,443 | -0.10(-1.41%) |
May 17, 2017 | 6.911 | 6.958 | 6.729 | 6.748 | 3,382,603 | -0.20(-2.88%) |
May 16, 2017 | 7.016 | 7.140 | 6.825 | 6.949 | 3,244,235 | -0.02(-0.27%) |
May 15, 2017 | 6.748 | 7.025 | 6.729 | 6.968 | 3,731,292 | +0.47(+7.20%) |
May 12, 2017 | 6.500 | 6.586 | 6.443 | 6.500 | 2,714,802 | -0.03(-0.44%) |
May 11, 2017 | 6.472 | 6.605 | 6.419 | 6.529 | 3,638,103 | +0.13(+2.09%) |
May 10, 2017 | 6.128 | 6.481 | 6.109 | 6.395 | 7,131,857 | +0.31(+5.18%) |
May 09, 2017 | 6.558 | 6.577 | 6.071 | 6.080 | 4,301,242 | -0.44(-6.74%) |
May 08, 2017 | 5.880 | 6.901 | 5.832 | 6.519 | 9,627,160 | +0.84(+14.79%) |
May 05, 2017 | 5.508 | 5.689 | 5.412 | 5.679 | 2,460,777 | +0.22(+4.02%) |
May 04, 2017 | 5.613 | 5.624 | 5.436 | 5.460 | 2,963,355 | -0.21(-3.70%) |
May 03, 2017 | 5.651 | 5.718 | 5.622 | 5.670 | 2,999,966 | -0.02(-0.34%) |
May 02, 2017 | 5.651 | 5.756 | 5.641 | 5.689 | 4,498,227 | -0.03(-0.50%) |
May 01, 2017 | 5.708 | 5.756 | 5.670 | 5.718 | 2,167,228 | -0.02(-0.33%) |
Apr 28, 2017 | 5.813 | 5.842 | 5.718 | 5.737 | 3,892,915 | -0.02(-0.33%) |
Apr 27, 2017 | 5.746 | 5.770 | 5.632 | 5.756 | 3,289,076 | -0.08(-1.31%) |
Apr 26, 2017 | 5.498 | 5.908 | 5.498 | 5.832 | 4,591,643 | +0.25(+4.44%) |
Apr 25, 2017 | 5.403 | 5.613 | 5.374 | 5.584 | 2,004,734 | +0.15(+2.81%) |
Apr 24, 2017 | 5.460 | 5.546 | 5.431 | 5.431 | 3,106,529 | +0.00(+0.00%) |
Apr 21, 2017 | 5.460 | 5.527 | 5.412 | 5.431 | 1,855,534 | -0.03(-0.52%) |
Apr 20, 2017 | 5.527 | 5.546 | 5.436 | 5.460 | 2,655,965 | -0.03(-0.52%) |
Apr 19, 2017 | 5.593 | 5.622 | 5.460 | 5.488 | 3,936,966 | -0.10(-1.88%) |
Apr 18, 2017 | 5.784 | 5.784 | 5.570 | 5.593 | 2,140,068 | -0.23(-3.93%) |
Apr 17, 2017 | 5.746 | 5.832 | 5.679 | 5.823 | 3,171,981 | +0.08(+1.33%) |
Apr 13, 2017 | 5.994 | 6.023 | 5.718 | 5.746 | 2,746,268 | -0.26(-4.29%) |
Apr 12, 2017 | 6.138 | 6.190 | 5.994 | 6.004 | 2,385,108 | -0.14(-2.33%) |
Apr 11, 2017 | 6.271 | 6.300 | 6.071 | 6.147 | 1,998,779 | -0.13(-2.13%) |
Apr 10, 2017 | 6.328 | 6.343 | 6.243 | 6.281 | 2,678,890 | +0.01(+0.15%) |
Apr 07, 2017 | 6.662 | 6.662 | 6.271 | 6.271 | 2,056,177 | -0.37(-5.60%) |
Apr 06, 2017 | 6.567 | 6.710 | 6.548 | 6.643 | 2,946,114 | +0.11(+1.75%) |
Apr 05, 2017 | 6.653 | 6.682 | 6.481 | 6.529 | 7,010,798 | -0.09(-1.30%) |
Apr 04, 2017 | 6.443 | 6.662 | 6.405 | 6.615 | 4,538,928 | +0.18(+2.82%) |