Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.860 | 7.039 | 6.668 | 6.884 | 644,929 | +0.09(+1.36%) |
Jan 30, 2018 | 7.082 | 7.082 | 6.730 | 6.792 | 1,771,699 | -0.30(-4.26%) |
Jan 29, 2018 | 7.273 | 7.280 | 7.082 | 7.094 | 260,489 | -0.23(-3.12%) |
Jan 26, 2018 | 7.286 | 7.397 | 7.224 | 7.323 | 275,403 | +0.10(+1.45%) |
Jan 25, 2018 | 7.249 | 7.298 | 7.088 | 7.218 | 511,649 | -0.04(-0.60%) |
Jan 24, 2018 | 7.397 | 7.459 | 7.218 | 7.261 | 354,421 | -0.11(-1.51%) |
Jan 23, 2018 | 7.409 | 7.502 | 7.100 | 7.372 | 1,064,038 | +0.00(+0.00%) |
Jan 22, 2018 | 7.094 | 7.434 | 7.094 | 7.372 | 1,454,114 | +0.28(+3.92%) |
Jan 19, 2018 | 7.138 | 7.181 | 6.996 | 7.094 | 753,708 | -0.05(-0.69%) |
Jan 18, 2018 | 7.243 | 7.243 | 7.101 | 7.144 | 222,871 | -0.10(-1.36%) |
Jan 17, 2018 | 7.162 | 7.329 | 6.983 | 7.243 | 619,273 | +0.06(+0.86%) |
Jan 16, 2018 | 7.385 | 7.452 | 7.088 | 7.181 | 497,591 | -0.16(-2.19%) |
Jan 12, 2018 | 7.341 | 7.341 | 7.341 | 0 | +0.06(+0.76%) | |
Jan 11, 2018 | 7.372 | 7.378 | 7.199 | 7.286 | 375,990 | -0.01(-0.17%) |
Jan 10, 2018 | 7.452 | 7.465 | 7.224 | 7.298 | 384,836 | -0.19(-2.48%) |
Jan 09, 2018 | 7.662 | 7.706 | 7.440 | 7.483 | 541,090 | -0.20(-2.65%) |
Jan 08, 2018 | 7.514 | 7.693 | 7.428 | 7.687 | 639,512 | +0.15(+2.05%) |
Jan 05, 2018 | 7.699 | 7.718 | 7.329 | 7.533 | 612,124 | -0.12(-1.53%) |
Jan 04, 2018 | 7.625 | 7.866 | 7.588 | 7.650 | 934,965 | +0.12(+1.56%) |
Jan 03, 2018 | 7.378 | 7.727 | 7.317 | 7.533 | 1,062,149 | +0.23(+3.13%) |
Jan 02, 2018 | 6.952 | 7.409 | 6.918 | 7.304 | 1,118,500 | +0.35(+5.06%) |
Dec 29, 2017 | 6.952 | 6.952 | 6.952 | 0 | +0.06(+0.81%) | |
Dec 28, 2017 | 6.705 | 6.946 | 6.607 | 6.897 | 435,797 | +0.20(+2.95%) |
Dec 27, 2017 | 6.699 | 6.878 | 6.684 | 6.699 | 432,520 | +0.01(+0.09%) |
Dec 26, 2017 | 6.792 | 6.823 | 6.650 | 6.693 | 395,966 | -0.11(-1.63%) |
Dec 22, 2017 | 6.897 | 6.903 | 6.761 | 6.804 | 276,932 | -0.08(-1.17%) |
Dec 21, 2017 | 6.773 | 6.959 | 6.773 | 6.884 | 409,787 | +0.11(+1.64%) |
Dec 20, 2017 | 6.897 | 6.915 | 6.718 | 6.773 | 572,191 | -0.07(-0.99%) |
Dec 19, 2017 | 7.039 | 7.088 | 6.773 | 6.841 | 531,567 | -0.14(-2.03%) |
Dec 18, 2017 | 6.854 | 7.261 | 6.854 | 6.983 | 592,496 | +0.15(+2.26%) |
Dec 15, 2017 | 6.736 | 7.008 | 6.613 | 6.829 | 561,301 | +0.11(+1.65%) |
Dec 14, 2017 | 6.878 | 6.977 | 6.699 | 6.718 | 819,469 | -0.35(-4.98%) |
Dec 13, 2017 | 7.230 | 7.261 | 6.891 | 7.070 | 1,054,017 | -0.27(-3.70%) |
Dec 12, 2017 | 7.156 | 7.496 | 7.150 | 7.341 | 2,056,085 | +0.20(+2.81%) |
Dec 11, 2017 | 6.551 | 7.168 | 6.551 | 7.141 | 1,789,873 | +0.58(+8.80%) |
Dec 08, 2017 | 6.607 | 6.681 | 6.502 | 6.563 | 817,261 | -0.01(-0.19%) |
Dec 07, 2017 | 6.600 | 6.681 | 6.557 | 6.576 | 443,652 | -0.02(-0.28%) |
Dec 06, 2017 | 6.539 | 6.693 | 6.403 | 6.594 | 742,191 | +0.00(+0.00%) |
Dec 05, 2017 | 6.637 | 6.773 | 6.526 | 6.594 | 858,687 | -0.07(-1.02%) |
Dec 04, 2017 | 6.786 | 6.810 | 6.440 | 6.662 | 835,977 | -0.04(-0.64%) |
Dec 01, 2017 | 6.360 | 6.761 | 6.360 | 6.705 | 1,328,833 | +0.49(+7.85%) |
Nov 30, 2017 | 6.082 | 6.236 | 6.069 | 6.218 | 592,274 | +0.16(+2.65%) |
Nov 29, 2017 | 5.989 | 6.113 | 5.921 | 6.057 | 770,140 | +0.06(+1.03%) |
Nov 28, 2017 | 6.057 | 6.156 | 5.921 | 5.995 | 395,852 | -0.06(-0.92%) |
Nov 27, 2017 | 6.014 | 6.119 | 5.971 | 6.051 | 619,647 | +0.03(+0.51%) |
Nov 24, 2017 | 5.983 | 6.051 | 5.897 | 6.020 | 537,323 | +0.09(+1.46%) |
Nov 22, 2017 | 5.866 | 5.971 | 5.807 | 5.934 | 735,938 | +0.08(+1.37%) |
Nov 21, 2017 | 5.822 | 5.977 | 5.785 | 5.853 | 886,400 | +0.08(+1.39%) |
Nov 20, 2017 | 5.940 | 6.051 | 5.440 | 5.773 | 2,238,578 | -0.15(-2.60%) |
Nov 17, 2017 | 5.866 | 6.001 | 5.668 | 5.927 | 1,228,450 | +0.12(+2.02%) |
Nov 16, 2017 | 5.748 | 5.866 | 5.642 | 5.810 | 582,291 | +0.08(+1.40%) |
Nov 15, 2017 | 5.582 | 5.816 | 5.322 | 5.730 | 829,704 | +0.04(+0.65%) |
Nov 14, 2017 | 6.181 | 6.181 | 5.643 | 5.693 | 1,913,324 | -0.49(-7.89%) |
Nov 13, 2017 | 6.187 | 6.261 | 6.100 | 6.181 | 515,513 | -0.06(-0.89%) |
Nov 10, 2017 | 6.181 | 6.397 | 6.162 | 6.236 | 765,405 | +0.07(+1.10%) |
Nov 09, 2017 | 6.248 | 6.264 | 6.125 | 6.168 | 1,046,434 | -0.16(-2.54%) |
Nov 08, 2017 | 6.378 | 6.463 | 6.255 | 6.329 | 567,606 | -0.05(-0.77%) |
Nov 07, 2017 | 6.502 | 6.563 | 6.335 | 6.378 | 1,361,620 | -0.05(-0.77%) |
Nov 06, 2017 | 6.181 | 6.532 | 6.181 | 6.428 | 1,333,883 | +0.22(+3.48%) |
Nov 03, 2017 | 6.421 | 6.563 | 6.051 | 6.211 | 1,308,387 | -0.19(-2.99%) |
Nov 02, 2017 | 6.570 | 6.613 | 6.267 | 6.403 | 587,015 | -0.19(-2.81%) |
Nov 01, 2017 | 6.699 | 6.792 | 6.483 | 6.588 | 802,816 | -0.08(-1.20%) |
Oct 31, 2017 | 6.563 | 6.705 | 6.372 | 6.668 | 1,002,731 | +0.15(+2.37%) |
Oct 30, 2017 | 6.514 | 6.668 | 6.392 | 6.514 | 965,790 | +0.02(+0.38%) |
Oct 27, 2017 | 6.255 | 6.570 | 6.255 | 6.489 | 539,344 | +0.25(+3.96%) |
Oct 26, 2017 | 6.366 | 6.408 | 6.211 | 6.242 | 717,607 | -0.12(-1.84%) |
Oct 25, 2017 | 6.452 | 6.452 | 6.199 | 6.360 | 1,055,409 | -0.10(-1.53%) |
Oct 24, 2017 | 6.532 | 6.594 | 6.409 | 6.458 | 497,175 | -0.02(-0.29%) |
Oct 23, 2017 | 6.428 | 6.712 | 6.409 | 6.477 | 799,170 | +0.01(+0.19%) |
Oct 20, 2017 | 6.378 | 6.539 | 6.335 | 6.465 | 1,076,224 | +0.09(+1.45%) |
Oct 19, 2017 | 6.378 | 6.446 | 6.236 | 6.372 | 507,359 | +0.01(+0.10%) |
Oct 18, 2017 | 6.440 | 6.495 | 6.162 | 6.366 | 388,546 | -0.02(-0.29%) |
Oct 17, 2017 | 6.532 | 6.668 | 6.285 | 6.384 | 846,414 | -0.15(-2.36%) |
Oct 16, 2017 | 6.298 | 6.563 | 6.298 | 6.539 | 579,086 | +0.23(+3.62%) |
Oct 13, 2017 | 6.106 | 6.329 | 5.983 | 6.310 | 724,285 | +0.23(+3.86%) |
Oct 12, 2017 | 6.020 | 6.150 | 5.958 | 6.076 | 692,413 | +0.04(+0.61%) |
Oct 11, 2017 | 6.113 | 6.187 | 5.992 | 6.039 | 345,919 | -0.09(-1.41%) |
Oct 10, 2017 | 6.174 | 6.390 | 6.125 | 6.125 | 530,054 | +0.11(+1.85%) |
Oct 09, 2017 | 6.292 | 6.292 | 5.912 | 6.014 | 1,155,404 | -0.26(-4.13%) |
Oct 06, 2017 | 6.279 | 6.390 | 6.137 | 6.273 | 438,527 | -0.03(-0.49%) |
Oct 05, 2017 | 6.248 | 6.446 | 6.248 | 6.304 | 587,956 | +0.08(+1.29%) |
Oct 04, 2017 | 6.347 | 6.446 | 6.113 | 6.224 | 702,729 | -0.11(-1.75%) |
Oct 03, 2017 | 5.971 | 6.344 | 5.897 | 6.335 | 1,259,520 | +0.39(+6.54%) |
Oct 02, 2017 | 5.958 | 6.119 | 5.903 | 5.946 | 535,846 | -0.05(-0.82%) |
Sep 29, 2017 | 5.989 | 6.082 | 5.900 | 5.995 | 797,610 | +0.02(+0.41%) |
Sep 28, 2017 | 6.057 | 6.150 | 5.810 | 5.971 | 787,378 | -0.10(-1.73%) |
Sep 27, 2017 | 5.934 | 6.148 | 5.866 | 6.076 | 901,905 | +0.16(+2.71%) |
Sep 26, 2017 | 5.934 | 6.131 | 5.834 | 5.915 | 1,012,306 | -0.01(-0.21%) |
Sep 25, 2017 | 6.428 | 6.449 | 5.872 | 5.927 | 1,590,643 | -0.51(-7.96%) |
Sep 22, 2017 | 6.483 | 6.631 | 6.397 | 6.440 | 590,862 | -0.04(-0.57%) |
Sep 21, 2017 | 6.730 | 6.798 | 6.421 | 6.477 | 619,534 | -0.31(-4.55%) |
Sep 20, 2017 | 6.631 | 6.946 | 6.607 | 6.786 | 757,179 | +0.21(+3.19%) |
Sep 19, 2017 | 6.650 | 6.681 | 6.532 | 6.576 | 383,435 | -0.05(-0.75%) |
Sep 18, 2017 | 6.718 | 6.779 | 6.607 | 6.625 | 329,449 | -0.11(-1.65%) |
Sep 15, 2017 | 6.712 | 6.727 | 6.551 | 6.736 | 866,782 | +0.01(+0.18%) |
Sep 14, 2017 | 6.582 | 6.724 | 6.452 | 6.724 | 1,042,215 | +0.11(+1.68%) |
Sep 13, 2017 | 6.816 | 6.816 | 6.366 | 6.613 | 2,102,741 | -0.27(-3.86%) |
Sep 12, 2017 | 7.082 | 6.829 | 6.878 | 693,104 | -0.20(-2.88%) | |
Sep 11, 2017 | 7.033 | 7.205 | 6.946 | 7.082 | 811,328 | +0.09(+1.24%) |
Sep 08, 2017 | 7.070 | 7.409 | 6.891 | 6.996 | 981,673 | +0.05(+0.71%) |
Sep 07, 2017 | 7.150 | 7.249 | 6.928 | 6.946 | 411,977 | -0.15(-2.17%) |
Sep 06, 2017 | 6.952 | 7.205 | 6.946 | 7.101 | 671,755 | +0.27(+3.88%) |
Sep 05, 2017 | 7.131 | 7.255 | 6.792 | 6.835 | 620,666 | -0.30(-4.24%) |
Sep 01, 2017 | 7.101 | 7.267 | 7.051 | 7.138 | 403,550 | +0.09(+1.31%) |
Aug 31, 2017 | 6.854 | 7.193 | 6.854 | 7.045 | 817,413 | +0.26(+3.82%) |
Aug 30, 2017 | 7.057 | 7.057 | 6.755 | 6.786 | 685,696 | -0.27(-3.85%) |
Aug 29, 2017 | 7.230 | 7.230 | 6.798 | 7.057 | 776,546 | -0.12(-1.64%) |
Aug 28, 2017 | 7.440 | 7.564 | 7.088 | 7.175 | 740,209 | -0.30(-3.97%) |
Aug 25, 2017 | 7.033 | 7.551 | 7.008 | 7.471 | 1,354,819 | +0.46(+6.61%) |
Aug 24, 2017 | 6.952 | 7.110 | 6.823 | 7.008 | 700,838 | +0.06(+0.80%) |
Aug 23, 2017 | 6.878 | 7.025 | 6.755 | 6.952 | 735,531 | +0.01(+0.18%) |
Aug 22, 2017 | 6.767 | 6.977 | 6.712 | 6.940 | 1,440,862 | +0.19(+2.84%) |
Aug 21, 2017 | 6.749 | 6.928 | 6.625 | 6.749 | 641,591 | +0.00(+0.00%) |
Aug 18, 2017 | 6.755 | 6.841 | 6.594 | 6.749 | 860,629 | +0.02(+0.28%) |
Aug 17, 2017 | 6.934 | 7.076 | 6.502 | 6.730 | 1,575,299 | -0.35(-4.89%) |
Aug 16, 2017 | 6.545 | 7.175 | 6.545 | 7.076 | 2,622,388 | +0.74(+11.70%) |
Aug 15, 2017 | 6.576 | 6.718 | 6.248 | 6.335 | 946,500 | -0.23(-3.48%) |
Aug 14, 2017 | 6.508 | 6.687 | 6.446 | 6.563 | 1,368,748 | +0.20(+3.10%) |
Aug 11, 2017 | 6.236 | 6.514 | 6.181 | 6.366 | 751,204 | +0.02(+0.39%) |
Aug 10, 2017 | 6.088 | 6.366 | 6.069 | 6.341 | 1,688,131 | +0.17(+2.70%) |
Aug 09, 2017 | 6.236 | 6.316 | 5.989 | 6.174 | 1,122,520 | +0.02(+0.30%) |
Aug 08, 2017 | 6.211 | 6.211 | 6.076 | 6.156 | 622,093 | -0.05(-0.80%) |
Aug 07, 2017 | 6.082 | 6.304 | 6.082 | 6.205 | 1,157,589 | +0.13(+2.13%) |
Aug 04, 2017 | 6.156 | 6.347 | 6.051 | 6.076 | 2,777,293 | -0.08(-1.30%) |
Aug 03, 2017 | 6.335 | 6.502 | 6.033 | 6.156 | 5,830,717 | -0.22(-3.39%) |
Aug 02, 2017 | 6.353 | 6.532 | 6.242 | 6.372 | 723,459 | -0.06(-0.96%) |
Aug 01, 2017 | 6.224 | 6.576 | 6.224 | 6.434 | 768,061 | +0.23(+3.78%) |
Jul 31, 2017 | 5.915 | 6.267 | 5.915 | 6.199 | 650,196 | +0.29(+4.91%) |
Jul 28, 2017 | 5.866 | 6.076 | 5.779 | 5.909 | 415,046 | -0.03(-0.52%) |
Jul 27, 2017 | 6.076 | 6.131 | 5.779 | 5.940 | 433,711 | -0.17(-2.73%) |
Jul 26, 2017 | 6.224 | 6.329 | 6.008 | 6.106 | 249,879 | -0.15(-2.47%) |
Jul 25, 2017 | 6.032 | 6.372 | 6.032 | 6.261 | 498,303 | +0.33(+5.52%) |
Jul 24, 2017 | 5.958 | 6.063 | 5.927 | 5.934 | 170,611 | -0.06(-1.03%) |
Jul 21, 2017 | 5.687 | 6.039 | 5.664 | 5.995 | 539,022 | -0.04(-0.72%) |
Jul 20, 2017 | 6.298 | 6.360 | 5.921 | 6.039 | 611,104 | -0.15(-2.40%) |
Jul 19, 2017 | 6.162 | 6.372 | 6.069 | 6.187 | 555,169 | +0.01(+0.20%) |
Jul 18, 2017 | 6.353 | 6.483 | 6.119 | 6.174 | 644,743 | -0.15(-2.44%) |
Jul 17, 2017 | 6.230 | 6.532 | 6.199 | 6.329 | 588,494 | +0.07(+1.18%) |
Jul 14, 2017 | 6.360 | 6.440 | 5.920 | 6.255 | 945,099 | -0.09(-1.36%) |
Jul 13, 2017 | 6.304 | 6.650 | 6.088 | 6.341 | 976,762 | +0.20(+3.22%) |
Jul 12, 2017 | 6.039 | 6.218 | 5.878 | 6.143 | 975,692 | +0.36(+6.19%) |
Jul 11, 2017 | 5.650 | 6.131 | 5.625 | 5.785 | 1,430,542 | +0.17(+2.97%) |
Jul 10, 2017 | 5.600 | 5.835 | 5.585 | 5.619 | 368,591 | -0.05(-0.87%) |
Jul 07, 2017 | 5.606 | 5.711 | 5.569 | 5.668 | 289,500 | +0.02(+0.44%) |
Jul 06, 2017 | 5.674 | 5.761 | 5.551 | 5.643 | 477,888 | -0.15(-2.56%) |
Jul 05, 2017 | 5.816 | 5.890 | 5.470 | 5.792 | 578,292 | -0.10(-1.78%) |
Jul 03, 2017 | 6.014 | 6.063 | 5.755 | 5.897 | 450,807 | -0.17(-2.85%) |
Jun 30, 2017 | 6.082 | 5.853 | 6.069 | 621,351 | +0.15(+2.61%) | |
Jun 29, 2017 | 5.872 | 6.001 | 5.680 | 5.915 | 603,854 | +0.09(+1.59%) |
Jun 28, 2017 | 5.773 | 6.020 | 5.653 | 5.822 | 689,384 | +0.10(+1.84%) |
Jun 27, 2017 | 5.612 | 6.174 | 5.612 | 5.717 | 1,026,897 | +0.15(+2.66%) |
Jun 26, 2017 | 5.730 | 5.866 | 5.261 | 5.569 | 848,114 | -0.12(-2.17%) |
Jun 23, 2017 | 5.433 | 5.724 | 5.328 | 5.693 | 454,258 | +0.28(+5.13%) |
Jun 22, 2017 | 5.335 | 5.458 | 5.238 | 5.415 | 400,510 | +0.10(+1.86%) |
Jun 21, 2017 | 5.267 | 5.514 | 5.069 | 5.316 | 603,634 | +0.03(+0.58%) |
Jun 20, 2017 | 5.267 | 5.298 | 5.094 | 5.285 | 288,787 | -0.05(-0.93%) |
Jun 19, 2017 | 5.057 | 5.366 | 4.964 | 5.335 | 867,520 | +0.28(+5.49%) |
Jun 16, 2017 | 4.896 | 5.088 | 4.884 | 5.057 | 372,623 | +0.17(+3.54%) |
Jun 15, 2017 | 5.069 | 5.199 | 4.859 | 4.884 | 656,325 | -0.28(-5.50%) |
Jun 14, 2017 | 5.557 | 5.705 | 5.125 | 5.168 | 967,059 | -0.41(-7.31%) |
Jun 13, 2017 | 5.508 | 5.711 | 5.378 | 5.575 | 453,044 | +0.11(+2.03%) |
Jun 12, 2017 | 5.557 | 5.724 | 5.409 | 5.464 | 496,719 | -0.05(-0.90%) |
Jun 09, 2017 | 5.470 | 5.724 | 5.421 | 5.514 | 1,117,990 | +0.16(+3.00%) |
Jun 08, 2017 | 4.835 | 5.421 | 4.816 | 5.353 | 550,411 | +0.51(+10.45%) |
Jun 07, 2017 | 4.946 | 5.149 | 4.816 | 4.847 | 381,529 | -0.10(-2.00%) |
Jun 06, 2017 | 4.742 | 5.014 | 4.699 | 4.946 | 451,421 | +0.20(+4.30%) |
Jun 05, 2017 | 4.822 | 4.933 | 4.723 | 4.742 | 539,048 | -0.15(-3.15%) |
Jun 02, 2017 | 5.180 | 5.203 | 4.773 | 4.896 | 921,121 | -0.25(-4.92%) |
Jun 01, 2017 | 4.946 | 5.199 | 4.767 | 5.149 | 640,028 | +0.25(+5.04%) |
May 31, 2017 | 4.878 | 5.020 | 4.742 | 4.902 | 787,362 | -0.04(-0.75%) |
May 30, 2017 | 5.088 | 5.088 | 4.909 | 4.939 | 674,090 | -0.14(-2.79%) |
May 26, 2017 | 5.063 | 5.619 | 5.009 | 5.082 | 1,970,760 | +0.26(+5.45%) |
May 25, 2017 | 5.063 | 5.230 | 4.779 | 4.819 | 1,587,747 | -0.27(-5.28%) |
May 24, 2017 | 5.403 | 5.650 | 4.865 | 5.088 | 1,383,370 | -0.33(-6.15%) |
May 23, 2017 | 5.366 | 5.477 | 5.156 | 5.421 | 577,218 | +0.08(+1.50%) |
May 22, 2017 | 5.501 | 5.563 | 5.217 | 5.341 | 720,603 | -0.15(-2.81%) |
May 19, 2017 | 5.001 | 5.514 | 5.001 | 5.495 | 1,257,682 | +0.52(+10.42%) |
May 18, 2017 | 4.946 | 5.193 | 4.909 | 4.977 | 944,183 | -0.01(-0.12%) |
May 17, 2017 | 4.865 | 5.051 | 4.674 | 4.983 | 1,660,038 | +0.01(+0.25%) |
May 16, 2017 | 5.001 | 5.057 | 4.773 | 4.970 | 1,004,339 | -0.02(-0.49%) |
May 15, 2017 | 5.106 | 5.149 | 4.868 | 4.995 | 1,000,642 | -0.07(-1.46%) |
May 12, 2017 | 5.082 | 5.199 | 4.995 | 5.069 | 563,486 | -0.01(-0.24%) |
May 11, 2017 | 5.261 | 5.285 | 4.995 | 5.082 | 724,986 | -0.20(-3.86%) |
May 10, 2017 | 5.261 | 5.359 | 5.174 | 5.285 | 1,065,492 | +0.02(+0.47%) |
May 09, 2017 | 5.267 | 5.409 | 5.149 | 5.261 | 679,851 | +0.03(+0.59%) |
May 08, 2017 | 5.279 | 5.483 | 5.082 | 5.230 | 948,724 | +0.02(+0.36%) |
May 05, 2017 | 5.125 | 5.341 | 5.032 | 5.211 | 1,293,872 | +0.20(+4.07%) |
May 04, 2017 | 5.433 | 5.464 | 4.946 | 5.007 | 1,476,033 | -0.46(-8.36%) |
May 03, 2017 | 5.884 | 5.903 | 5.310 | 5.464 | 1,528,330 | -0.44(-7.43%) |
May 02, 2017 | 5.884 | 5.983 | 5.563 | 5.903 | 1,284,001 | -0.07(-1.14%) |
May 01, 2017 | 5.847 | 6.100 | 5.804 | 5.971 | 494,369 | +0.13(+2.22%) |
Apr 28, 2017 | 6.174 | 6.199 | 5.829 | 5.841 | 1,081,834 | -0.34(-5.49%) |
Apr 27, 2017 | 6.292 | 6.360 | 6.174 | 6.181 | 1,353,226 | +0.02(+0.40%) |
Apr 26, 2017 | 5.835 | 6.409 | 5.724 | 6.156 | 1,458,420 | +0.34(+5.84%) |
Apr 25, 2017 | 6.008 | 6.174 | 5.792 | 5.816 | 2,067,594 | -0.23(-3.88%) |
Apr 24, 2017 | 5.958 | 6.162 | 5.724 | 6.051 | 1,205,696 | +0.25(+4.37%) |
Apr 21, 2017 | 5.977 | 6.202 | 5.785 | 5.798 | 1,229,151 | -0.13(-2.19%) |
Apr 20, 2017 | 6.409 | 6.409 | 5.810 | 5.927 | 1,851,999 | -0.21(-3.42%) |
Apr 19, 2017 | 6.631 | 6.786 | 6.131 | 6.137 | 1,598,639 | -0.49(-7.45%) |
Apr 18, 2017 | 7.101 | 7.101 | 6.514 | 6.631 | 1,418,029 | -0.59(-8.21%) |
Apr 17, 2017 | 7.459 | 7.546 | 7.131 | 7.224 | 808,609 | -0.19(-2.50%) |
Apr 13, 2017 | 7.434 | 7.718 | 7.304 | 7.409 | 955,275 | -0.09(-1.23%) |
Apr 12, 2017 | 7.798 | 7.909 | 7.329 | 7.502 | 1,571,063 | -0.36(-4.63%) |
Apr 11, 2017 | 8.181 | 8.274 | 7.612 | 7.866 | 1,088,251 | -0.14(-1.77%) |
Apr 10, 2017 | 7.953 | 8.274 | 7.811 | 8.008 | 1,170,723 | +0.16(+2.05%) |
Apr 07, 2017 | 7.829 | 7.953 | 7.451 | 7.848 | 1,653,250 | +0.36(+4.78%) |
Apr 06, 2017 | 7.144 | 7.823 | 7.144 | 7.489 | 1,623,286 | +0.53(+7.63%) |
Apr 05, 2017 | 7.267 | 7.409 | 6.878 | 6.959 | 537,640 | -0.28(-3.84%) |
Apr 04, 2017 | 7.088 | 7.267 | 6.959 | 7.236 | 437,057 | +0.09(+1.21%) |
Apr 03, 2017 | 7.347 | 7.347 | 6.971 | 7.150 | 658,908 | -0.19(-2.53%) |
Mar 31, 2017 | 7.409 | 7.459 | 7.175 | 7.335 | 517,674 | -0.07(-1.00%) |
Mar 30, 2017 | 7.236 | 7.460 | 7.162 | 7.409 | 1,026,308 | +0.20(+2.83%) |
Mar 29, 2017 | 7.292 | 7.471 | 7.101 | 7.205 | 1,176,655 | -0.02(-0.34%) |
Mar 28, 2017 | 6.884 | 7.564 | 6.761 | 7.230 | 2,869,262 | +0.98(+15.71%) |
Mar 27, 2017 | 6.100 | 6.285 | 5.810 | 6.248 | 589,583 | +0.03(+0.50%) |
Mar 24, 2017 | 6.131 | 6.421 | 6.131 | 6.218 | 722,864 | +0.14(+2.23%) |
Mar 23, 2017 | 5.829 | 6.106 | 5.779 | 6.082 | 811,899 | +0.25(+4.34%) |
Mar 22, 2017 | 5.964 | 6.187 | 5.748 | 5.829 | 690,699 | -0.21(-3.48%) |
Mar 21, 2017 | 7.101 | 7.101 | 6.032 | 6.039 | 1,530,075 | -0.99(-14.06%) |
Mar 20, 2017 | 7.101 | 7.162 | 6.804 | 7.026 | 739,323 | -0.09(-1.30%) |
Mar 17, 2017 | 6.854 | 7.125 | 6.681 | 7.119 | 959,130 | +0.28(+4.06%) |
Mar 16, 2017 | 6.261 | 7.014 | 6.261 | 6.841 | 1,512,876 | +0.61(+9.70%) |
Mar 15, 2017 | 6.168 | 6.298 | 6.001 | 6.236 | 465,958 | +0.15(+2.43%) |
Mar 14, 2017 | 6.026 | 6.224 | 5.730 | 6.088 | 523,953 | -0.01(-0.20%) |
Mar 13, 2017 | 5.989 | 6.199 | 5.841 | 6.100 | 1,081,526 | +0.04(+0.71%) |
Mar 10, 2017 | 5.569 | 6.131 | 5.569 | 6.057 | 957,559 | +0.50(+9.00%) |
Mar 09, 2017 | 5.767 | 5.810 | 5.446 | 5.557 | 742,343 | -0.24(-4.15%) |
Mar 08, 2017 | 6.063 | 6.143 | 5.631 | 5.798 | 1,051,266 | -0.25(-4.09%) |
Mar 07, 2017 | 6.403 | 6.446 | 5.971 | 6.045 | 645,872 | -0.28(-4.39%) |
Mar 06, 2017 | 6.730 | 6.810 | 6.248 | 6.323 | 1,065,943 | -0.29(-4.39%) |
Mar 03, 2017 | 6.378 | 6.724 | 6.298 | 6.613 | 823,080 | +0.23(+3.68%) |
Mar 02, 2017 | 6.143 | 6.878 | 6.057 | 6.378 | 1,696,816 | +0.24(+3.92%) |
Mar 01, 2017 | 5.878 | 6.143 | 5.835 | 6.137 | 1,536,133 | +0.35(+6.08%) |
Feb 28, 2017 | 5.631 | 5.927 | 5.621 | 5.785 | 461,305 | +0.10(+1.85%) |
Feb 27, 2017 | 5.798 | 5.835 | 5.372 | 5.680 | 863,682 | -0.19(-3.26%) |
Feb 24, 2017 | 5.761 | 5.958 | 5.742 | 5.872 | 816,953 | +0.11(+1.93%) |
Feb 23, 2017 | 6.051 | 6.051 | 5.742 | 5.761 | 1,447,536 | -0.16(-2.71%) |
Feb 22, 2017 | 5.792 | 6.051 | 5.755 | 5.921 | 1,859,375 | +0.18(+3.12%) |
Feb 21, 2017 | 5.520 | 6.061 | 5.464 | 5.742 | 2,447,584 | +0.64(+12.59%) |
Feb 17, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.316 | 5.366 | 5.001 | 5.020 | 485,188 | -0.28(-5.24%) |
Feb 15, 2017 | 5.403 | 5.545 | 5.254 | 5.298 | 413,121 | -0.15(-2.83%) |
Feb 14, 2017 | 5.242 | 5.483 | 5.242 | 5.452 | 349,755 | +0.17(+3.27%) |
Feb 13, 2017 | 5.267 | 5.372 | 5.217 | 5.279 | 387,962 | +0.01(+0.23%) |
Feb 10, 2017 | 5.211 | 5.384 | 5.162 | 5.267 | 440,108 | +0.04(+0.71%) |
Feb 09, 2017 | 5.075 | 5.384 | 4.816 | 5.230 | 1,061,855 | -0.06(-1.05%) |
Feb 08, 2017 | 5.458 | 5.458 | 5.162 | 5.285 | 898,110 | -0.14(-2.56%) |
Feb 07, 2017 | 5.588 | 5.761 | 5.396 | 5.424 | 554,223 | -0.12(-2.17%) |
Feb 06, 2017 | 5.600 | 5.711 | 5.310 | 5.545 | 1,045,114 | -0.08(-1.43%) |
Feb 03, 2017 | 5.341 | 5.637 | 5.326 | 5.625 | 620,557 | +0.35(+6.55%) |
Feb 02, 2017 | 5.421 | 5.440 | 5.199 | 5.279 | 618,562 | -0.19(-3.39%) |