Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.292 | 5.389 | 5.245 | 5.308 | 1,560,718 | +0.02(+0.44%) |
Apr 27, 2018 | 5.448 | 5.526 | 5.261 | 5.284 | 2,175,050 | -0.06(-1.16%) |
Apr 26, 2018 | 5.284 | 5.557 | 5.207 | 5.347 | 2,956,014 | +0.08(+1.48%) |
Apr 25, 2018 | 5.393 | 5.487 | 5.059 | 5.269 | 3,513,981 | -0.21(-3.84%) |
Apr 24, 2018 | 5.642 | 5.767 | 5.448 | 5.479 | 2,335,836 | -0.16(-2.90%) |
Apr 23, 2018 | 5.674 | 5.845 | 5.565 | 5.642 | 3,520,619 | -0.04(-0.68%) |
Apr 20, 2018 | 5.642 | 5.806 | 5.627 | 5.681 | 2,702,241 | +0.02(+0.41%) |
Apr 19, 2018 | 5.526 | 5.705 | 5.456 | 5.658 | 2,732,496 | +0.07(+1.25%) |
Apr 18, 2018 | 5.814 | 5.814 | 5.572 | 5.588 | 2,143,472 | -0.21(-3.62%) |
Apr 17, 2018 | 5.681 | 5.923 | 5.666 | 5.798 | 3,764,863 | +0.16(+2.90%) |
Apr 16, 2018 | 5.603 | 5.705 | 5.487 | 5.635 | 2,634,330 | +0.06(+1.12%) |
Apr 13, 2018 | 5.642 | 5.712 | 5.487 | 5.572 | 2,710,805 | -0.13(-2.32%) |
Apr 12, 2018 | 5.635 | 5.814 | 5.378 | 5.705 | 6,401,853 | +0.10(+1.81%) |
Apr 11, 2018 | 5.393 | 5.821 | 5.360 | 5.603 | 6,541,186 | +0.30(+5.73%) |
Apr 10, 2018 | 5.316 | 5.362 | 5.082 | 5.300 | 3,623,250 | +0.09(+1.64%) |
Apr 09, 2018 | 4.965 | 5.370 | 4.961 | 5.214 | 6,408,290 | +0.25(+5.02%) |
Apr 06, 2018 | 4.911 | 5.004 | 4.841 | 4.965 | 2,115,313 | -0.01(-0.16%) |
Apr 05, 2018 | 4.981 | 5.082 | 4.915 | 4.973 | 2,578,763 | +0.04(+0.79%) |
Apr 04, 2018 | 4.817 | 4.950 | 4.771 | 4.934 | 2,937,465 | +0.01(+0.16%) |
Apr 03, 2018 | 5.059 | 5.082 | 4.880 | 4.926 | 2,326,385 | -0.09(-1.71%) |
Apr 02, 2018 | 4.802 | 5.129 | 4.763 | 5.012 | 4,292,036 | +0.22(+4.55%) |
Mar 29, 2018 | 4.794 | 4.794 | 4.794 | 0 | +0.03(+0.65%) | |
Mar 28, 2018 | 5.059 | 5.082 | 4.685 | 4.763 | 7,635,203 | -0.32(-6.28%) |
Mar 27, 2018 | 5.393 | 5.393 | 5.059 | 5.082 | 4,886,842 | -0.26(-4.81%) |
Mar 26, 2018 | 5.222 | 5.393 | 5.222 | 5.339 | 2,925,067 | +0.16(+3.16%) |
Mar 23, 2018 | 5.292 | 5.424 | 5.144 | 5.175 | 5,060,644 | -0.11(-2.06%) |
Mar 22, 2018 | 5.386 | 5.444 | 5.253 | 5.284 | 3,483,657 | -0.16(-2.86%) |
Mar 21, 2018 | 5.386 | 5.502 | 5.378 | 5.440 | 2,529,942 | +0.00(+0.00%) |
Mar 20, 2018 | 5.448 | 5.518 | 5.370 | 5.440 | 4,363,695 | -0.01(-0.14%) |
Mar 19, 2018 | 5.666 | 5.681 | 5.370 | 5.448 | 6,552,702 | -0.25(-4.37%) |
Mar 16, 2018 | 5.681 | 5.767 | 5.603 | 5.697 | 3,218,450 | +0.05(+0.83%) |
Mar 15, 2018 | 5.806 | 5.915 | 5.545 | 5.650 | 4,085,519 | -0.10(-1.76%) |
Mar 14, 2018 | 5.642 | 5.876 | 5.518 | 5.751 | 4,851,853 | +0.12(+2.21%) |
Mar 13, 2018 | 6.000 | 6.039 | 5.502 | 5.627 | 11,742,709 | -0.35(-5.86%) |
Mar 12, 2018 | 6.109 | 6.226 | 5.930 | 5.977 | 4,343,698 | -0.05(-0.90%) |
Mar 09, 2018 | 5.845 | 6.156 | 5.837 | 6.032 | 6,813,732 | +0.02(+0.39%) |
Mar 08, 2018 | 6.444 | 6.452 | 5.977 | 6.008 | 6,025,748 | -0.37(-5.85%) |
Mar 07, 2018 | 6.436 | 6.382 | 3,217,003 | -0.04(-0.61%) | ||
Mar 06, 2018 | 6.428 | 6.522 | 6.316 | 6.421 | 3,529,638 | +0.00(+0.00%) |
Mar 05, 2018 | 6.436 | 6.530 | 6.288 | 6.421 | 3,915,404 | -0.04(-0.60%) |
Mar 02, 2018 | 6.179 | 6.491 | 6.078 | 6.460 | 2,985,687 | +0.21(+3.36%) |
Mar 01, 2018 | 6.452 | 6.561 | 6.226 | 6.249 | 3,966,961 | -0.11(-1.71%) |
Feb 28, 2018 | 6.771 | 6.833 | 6.327 | 6.358 | 4,832,260 | -0.39(-5.77%) |
Feb 27, 2018 | 6.693 | 6.911 | 6.685 | 6.747 | 3,881,042 | +0.13(+2.00%) |
Feb 26, 2018 | 6.522 | 6.833 | 6.522 | 6.615 | 4,339,027 | +0.12(+1.92%) |
Feb 23, 2018 | 6.117 | 6.755 | 6.109 | 6.491 | 7,524,707 | +0.37(+5.97%) |
Feb 22, 2018 | 6.242 | 6.249 | 6.008 | 6.125 | 4,652,289 | -0.12(-1.99%) |
Feb 21, 2018 | 6.327 | 6.382 | 6.203 | 6.249 | 2,225,664 | -0.08(-1.23%) |
Feb 20, 2018 | 6.164 | 6.362 | 6.109 | 6.327 | 4,213,936 | +0.15(+2.39%) |
Feb 16, 2018 | 6.179 | 6.179 | 6.179 | 0 | -0.23(-3.52%) | |
Feb 15, 2018 | 6.335 | 6.432 | 6.081 | 6.405 | 4,673,900 | +0.08(+1.23%) |
Feb 14, 2018 | 6.226 | 6.475 | 6.164 | 6.327 | 4,417,446 | -0.05(-0.85%) |
Feb 13, 2018 | 5.993 | 6.382 | 5.837 | 6.382 | 8,534,487 | -0.07(-1.09%) |
Feb 12, 2018 | 6.366 | 6.506 | 6.109 | 6.452 | 5,806,655 | +0.22(+3.50%) |
Feb 09, 2018 | 6.148 | 6.288 | 5.860 | 6.234 | 4,503,030 | +0.20(+3.35%) |
Feb 08, 2018 | 6.304 | 6.327 | 5.903 | 6.032 | 5,644,222 | -0.23(-3.73%) |
Feb 07, 2018 | 6.281 | 6.335 | 6.195 | 6.265 | 4,745,770 | +0.05(+0.75%) |
Feb 06, 2018 | 5.806 | 6.374 | 5.759 | 6.218 | 6,878,860 | +0.21(+3.43%) |
Feb 05, 2018 | 6.522 | 6.607 | 5.907 | 6.012 | 9,816,410 | -0.68(-10.17%) |
Feb 02, 2018 | 6.491 | 6.841 | 6.491 | 6.693 | 5,432,422 | +0.18(+2.75%) |
Feb 01, 2018 | 6.631 | 6.685 | 6.421 | 6.514 | 4,089,361 | -0.12(-1.88%) |
Jan 31, 2018 | 6.724 | 6.833 | 6.553 | 6.639 | 3,993,931 | +0.00(+0.00%) |
Jan 30, 2018 | 6.397 | 6.674 | 6.288 | 6.639 | 6,777,093 | +0.20(+3.14%) |
Jan 29, 2018 | 6.460 | 6.635 | 6.382 | 6.436 | 5,349,861 | +0.00(+0.00%) |
Jan 26, 2018 | 6.514 | 6.537 | 6.234 | 6.436 | 8,174,480 | -0.07(-1.08%) |
Jan 25, 2018 | 6.444 | 6.709 | 6.304 | 6.506 | 11,561,257 | +0.22(+3.47%) |
Jan 24, 2018 | 7.129 | 7.160 | 6.265 | 6.288 | 21,659,814 | -0.87(-12.17%) |
Jan 23, 2018 | 7.393 | 7.409 | 7.144 | 7.160 | 6,353,725 | -0.17(-2.34%) |
Jan 22, 2018 | 7.635 | 7.648 | 7.285 | 7.331 | 6,642,681 | -0.29(-3.78%) |
Jan 19, 2018 | 7.627 | 7.685 | 7.553 | 7.619 | 4,041,847 | +0.04(+0.51%) |
Jan 18, 2018 | 7.689 | 7.775 | 7.549 | 7.580 | 4,101,526 | -0.12(-1.52%) |
Jan 17, 2018 | 7.736 | 7.790 | 7.604 | 7.697 | 4,929,390 | +0.02(+0.20%) |
Jan 16, 2018 | 8.195 | 8.211 | 7.417 | 7.681 | 13,398,428 | -0.65(-7.76%) |
Jan 12, 2018 | 8.327 | 8.327 | 8.327 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 8.366 | 8.374 | 8.156 | 8.335 | 4,560,468 | -0.02(-0.28%) |
Jan 10, 2018 | 8.421 | 8.358 | 5,654,067 | +0.28(+3.47%) | ||
Jan 09, 2018 | 8.172 | 8.358 | 8.032 | 8.078 | 3,960,986 | -0.12(-1.52%) |
Jan 08, 2018 | 8.444 | 8.444 | 8.098 | 8.203 | 3,602,888 | -0.24(-2.86%) |
Jan 05, 2018 | 8.374 | 8.483 | 8.273 | 8.444 | 2,974,135 | +0.05(+0.56%) |
Jan 04, 2018 | 8.483 | 8.514 | 8.242 | 8.397 | 4,975,420 | -0.06(-0.74%) |
Jan 03, 2018 | 8.102 | 8.545 | 7.977 | 8.460 | 6,574,396 | +0.35(+4.32%) |
Jan 02, 2018 | 8.187 | 8.281 | 7.790 | 8.109 | 7,267,687 | +0.00(+0.00%) |
Dec 29, 2017 | 8.109 | 8.109 | 8.109 | 0 | +0.05(+0.58%) | |
Dec 28, 2017 | 7.977 | 8.203 | 7.973 | 8.063 | 4,173,941 | +0.09(+1.17%) |
Dec 27, 2017 | 7.814 | 7.977 | 7.627 | 7.969 | 4,317,565 | +0.28(+3.64%) |
Dec 26, 2017 | 7.783 | 7.868 | 7.565 | 7.689 | 2,706,426 | -0.09(-1.20%) |
Dec 22, 2017 | 7.860 | 7.930 | 7.705 | 7.783 | 3,272,274 | +0.02(+0.20%) |
Dec 21, 2017 | 7.689 | 7.837 | 7.635 | 7.767 | 3,643,990 | +0.11(+1.42%) |
Dec 20, 2017 | 7.876 | 7.899 | 7.565 | 7.658 | 8,913,462 | -0.13(-1.70%) |
Dec 19, 2017 | 8.429 | 8.615 | 7.748 | 7.790 | 12,363,942 | -0.69(-8.17%) |
Dec 18, 2017 | 8.288 | 8.701 | 8.250 | 8.483 | 5,465,237 | +0.29(+3.51%) |
Dec 15, 2017 | 8.032 | 8.250 | 7.907 | 8.195 | 4,988,206 | +0.16(+2.03%) |
Dec 14, 2017 | 8.094 | 8.164 | 7.989 | 8.032 | 4,444,375 | -0.03(-0.39%) |
Dec 13, 2017 | 8.553 | 8.553 | 7.977 | 8.063 | 9,477,042 | -0.44(-5.13%) |
Dec 12, 2017 | 8.576 | 8.623 | 8.366 | 8.499 | 4,946,373 | +0.05(+0.55%) |
Dec 11, 2017 | 8.226 | 8.599 | 8.219 | 8.452 | 7,519,025 | +0.28(+3.43%) |
Dec 08, 2017 | 8.903 | 9.199 | 8.071 | 8.172 | 11,582,657 | -0.42(-4.89%) |
Dec 07, 2017 | 9.183 | 9.417 | 8.530 | 8.592 | 16,943,760 | -0.74(-7.92%) |
Dec 06, 2017 | 10.24 | 10.24 | 9.154 | 9.331 | 17,770,298 | -1.03(-9.92%) |
Dec 05, 2017 | 9.962 | 10.73 | 9.962 | 10.36 | 10,117,954 | +0.25(+2.46%) |
Dec 04, 2017 | 10.65 | 10.66 | 10.05 | 10.11 | 7,025,698 | -0.33(-3.13%) |
Dec 01, 2017 | 10.58 | 10.65 | 10.32 | 10.44 | 7,116,621 | -0.25(-2.33%) |
Nov 30, 2017 | 10.31 | 10.86 | 10.30 | 10.69 | 10,413,389 | +0.44(+4.25%) |
Nov 29, 2017 | 10.43 | 10.76 | 9.931 | 10.25 | 11,681,801 | -0.15(-1.42%) |
Nov 28, 2017 | 10.03 | 10.43 | 10.01 | 10.40 | 6,790,925 | +0.36(+3.57%) |
Nov 27, 2017 | 9.884 | 10.13 | 9.650 | 10.04 | 7,061,653 | -0.12(-1.23%) |
Nov 24, 2017 | 10.13 | 10.20 | 9.915 | 10.16 | 5,704,429 | +0.02(+0.23%) |
Nov 22, 2017 | 10.27 | 10.80 | 9.995 | 10.14 | 14,786,677 | -0.05(-0.53%) |
Nov 21, 2017 | 9.292 | 10.44 | 9.184 | 10.20 | 19,083,646 | +1.02(+11.11%) |
Nov 20, 2017 | 8.989 | 9.292 | 8.966 | 9.176 | 4,222,642 | +0.19(+2.17%) |
Nov 17, 2017 | 9.269 | 9.339 | 8.942 | 8.981 | 10,957,099 | -0.22(-2.37%) |
Nov 16, 2017 | 8.483 | 9.300 | 8.483 | 9.199 | 13,535,857 | +0.75(+8.84%) |
Nov 15, 2017 | 8.273 | 8.518 | 8.055 | 8.452 | 4,256,271 | +0.13(+1.59%) |
Nov 14, 2017 | 7.923 | 8.374 | 7.899 | 8.320 | 6,020,205 | +0.38(+4.80%) |
Nov 13, 2017 | 7.666 | 7.997 | 7.565 | 7.938 | 6,262,997 | +0.21(+2.72%) |
Nov 10, 2017 | 8.180 | 8.244 | 7.596 | 7.728 | 8,631,566 | -0.47(-5.70%) |
Nov 09, 2017 | 8.623 | 8.639 | 7.895 | 8.195 | 11,553,547 | -0.10(-1.22%) |
Nov 08, 2017 | 8.257 | 8.351 | 8.156 | 8.296 | 5,839,765 | +0.04(+0.47%) |
Nov 07, 2017 | 8.172 | 8.343 | 8.094 | 8.257 | 3,776,272 | +0.01(+0.09%) |
Nov 06, 2017 | 8.405 | 8.475 | 8.156 | 8.250 | 4,048,394 | -0.15(-1.76%) |
Nov 03, 2017 | 8.639 | 8.639 | 8.304 | 8.397 | 7,100,257 | -0.12(-1.46%) |
Nov 02, 2017 | 8.405 | 8.553 | 7.977 | 8.522 | 7,905,607 | +0.12(+1.39%) |
Nov 01, 2017 | 8.008 | 8.429 | 7.977 | 8.405 | 8,602,175 | +0.47(+5.88%) |
Oct 31, 2017 | 7.923 | 7.965 | 7.762 | 7.938 | 4,329,199 | +0.09(+1.19%) |
Oct 30, 2017 | 8.039 | 8.226 | 7.705 | 7.845 | 5,314,506 | -0.23(-2.80%) |
Oct 27, 2017 | 8.164 | 8.273 | 7.969 | 8.071 | 7,281,112 | +0.09(+1.17%) |
Oct 26, 2017 | 7.697 | 8.016 | 7.689 | 7.977 | 6,711,065 | +0.44(+5.89%) |
Oct 25, 2017 | 7.907 | 7.969 | 7.479 | 7.534 | 9,923,653 | -0.37(-4.72%) |
Oct 24, 2017 | 7.627 | 7.969 | 7.627 | 7.907 | 9,316,434 | +0.29(+3.78%) |
Oct 23, 2017 | 7.448 | 7.615 | 7.393 | 7.619 | 5,796,564 | +0.26(+3.49%) |
Oct 20, 2017 | 7.378 | 7.448 | 7.308 | 7.362 | 4,706,605 | +0.00(+0.00%) |
Oct 19, 2017 | 7.277 | 7.393 | 7.160 | 7.362 | 5,138,031 | +0.00(+0.00%) |
Oct 18, 2017 | 7.238 | 7.463 | 7.199 | 7.362 | 5,695,079 | +0.17(+2.38%) |
Oct 17, 2017 | 7.113 | 7.246 | 7.027 | 7.191 | 5,964,927 | +0.08(+1.09%) |
Oct 16, 2017 | 7.285 | 7.541 | 7.004 | 7.113 | 12,078,046 | -0.15(-2.04%) |
Oct 13, 2017 | 7.526 | 7.639 | 7.246 | 7.261 | 7,329,128 | -0.19(-2.61%) |
Oct 12, 2017 | 7.440 | 7.643 | 7.316 | 7.456 | 12,426,617 | +0.02(+0.31%) |
Oct 11, 2017 | 7.627 | 7.674 | 7.277 | 7.432 | 25,471,852 | -0.45(-5.73%) |
Oct 10, 2017 | 8.467 | 8.475 | 7.790 | 7.884 | 26,577,414 | -0.61(-7.15%) |
Oct 09, 2017 | 8.678 | 8.818 | 8.421 | 8.491 | 4,424,607 | -0.09(-1.09%) |
Oct 06, 2017 | 8.382 | 8.942 | 8.374 | 8.584 | 8,389,437 | +0.16(+1.94%) |
Oct 05, 2017 | 8.429 | 8.475 | 8.281 | 8.421 | 2,651,730 | -0.02(-0.18%) |
Oct 04, 2017 | 8.460 | 8.608 | 8.351 | 8.436 | 4,249,195 | -0.09(-1.00%) |
Oct 03, 2017 | 8.833 | 8.950 | 8.358 | 8.522 | 7,908,575 | -0.23(-2.67%) |
Oct 02, 2017 | 8.623 | 8.880 | 8.584 | 8.755 | 8,942,035 | +0.25(+2.93%) |
Sep 29, 2017 | 8.164 | 8.623 | 8.164 | 8.506 | 8,924,454 | +0.40(+4.89%) |
Sep 28, 2017 | 7.985 | 8.152 | 7.923 | 8.109 | 8,283,850 | +0.26(+3.37%) |
Sep 27, 2017 | 7.907 | 7.845 | 8,312,154 | +0.36(+4.78%) | ||
Sep 26, 2017 | 7.674 | 7.806 | 7.378 | 7.487 | 9,084,466 | +0.09(+1.26%) |
Sep 25, 2017 | 7.822 | 7.860 | 7.308 | 7.393 | 12,696,776 | -0.51(-6.50%) |
Sep 22, 2017 | 8.141 | 8.172 | 7.806 | 7.907 | 8,531,639 | -0.19(-2.31%) |
Sep 21, 2017 | 7.954 | 8.467 | 7.884 | 8.094 | 11,541,971 | +0.14(+1.76%) |
Sep 20, 2017 | 7.938 | 8.195 | 7.759 | 7.954 | 6,606,610 | +0.03(+0.39%) |
Sep 19, 2017 | 8.421 | 8.421 | 7.923 | 7.923 | 6,522,791 | -0.40(-4.86%) |
Sep 18, 2017 | 8.203 | 8.530 | 8.203 | 8.327 | 7,401,746 | +0.12(+1.42%) |
Sep 15, 2017 | 8.172 | 8.242 | 8.001 | 8.211 | 5,183,408 | +0.05(+0.67%) |
Sep 14, 2017 | 8.063 | 8.281 | 7.814 | 8.156 | 7,386,199 | +0.05(+0.67%) |
Sep 13, 2017 | 8.639 | 8.646 | 8.032 | 8.102 | 10,024,570 | -0.47(-5.45%) |
Sep 12, 2017 | 8.942 | 8.958 | 8.327 | 8.569 | 14,750,114 | -0.23(-2.65%) |
Sep 11, 2017 | 8.024 | 8.864 | 8.001 | 8.802 | 17,671,196 | +0.87(+10.99%) |
Sep 08, 2017 | 8.032 | 8.078 | 7.681 | 7.930 | 11,453,623 | +0.06(+0.79%) |
Sep 07, 2017 | 8.561 | 8.592 | 7.798 | 7.868 | 19,425,432 | -0.76(-8.84%) |
Sep 06, 2017 | 9.195 | 9.308 | 8.382 | 8.631 | 22,711,116 | -0.24(-2.72%) |
Sep 05, 2017 | 8.211 | 8.919 | 8.031 | 8.872 | 23,318,332 | +0.73(+8.99%) |
Sep 01, 2017 | 7.744 | 8.281 | 7.728 | 8.141 | 13,256,843 | +0.50(+6.52%) |
Aug 31, 2017 | 7.316 | 7.783 | 7.292 | 7.643 | 11,859,084 | +0.44(+6.16%) |
Aug 30, 2017 | 7.004 | 7.234 | 6.880 | 7.199 | 10,725,998 | +0.42(+6.20%) |
Aug 29, 2017 | 6.662 | 6.794 | 6.623 | 6.779 | 1,930,034 | +0.01(+0.11%) |
Aug 28, 2017 | 6.740 | 6.825 | 6.685 | 6.771 | 2,053,611 | +0.03(+0.46%) |
Aug 25, 2017 | 6.864 | 6.903 | 6.732 | 6.740 | 1,878,381 | -0.12(-1.81%) |
Aug 24, 2017 | 6.849 | 6.903 | 6.771 | 6.864 | 2,523,113 | +0.02(+0.23%) |
Aug 23, 2017 | 6.716 | 6.965 | 6.662 | 6.849 | 3,461,762 | +0.09(+1.38%) |
Aug 22, 2017 | 6.576 | 6.841 | 6.560 | 6.755 | 4,485,009 | +0.24(+3.70%) |
Aug 21, 2017 | 6.405 | 6.522 | 6.374 | 6.514 | 2,343,646 | +0.12(+1.95%) |
Aug 18, 2017 | 6.374 | 6.491 | 6.265 | 6.389 | 2,125,845 | -0.01(-0.12%) |
Aug 17, 2017 | 6.483 | 6.572 | 6.389 | 6.397 | 3,708,318 | -0.09(-1.32%) |
Aug 16, 2017 | 6.483 | 6.537 | 6.401 | 6.483 | 2,726,909 | +0.03(+0.48%) |
Aug 15, 2017 | 6.467 | 6.514 | 6.421 | 6.452 | 2,073,771 | +0.00(+0.00%) |
Aug 14, 2017 | 6.382 | 6.584 | 6.382 | 6.452 | 3,365,526 | +0.10(+1.59%) |
Aug 11, 2017 | 6.273 | 6.382 | 6.242 | 6.351 | 3,576,169 | +0.10(+1.62%) |
Aug 10, 2017 | 6.584 | 6.623 | 6.234 | 6.249 | 7,024,507 | -0.41(-6.19%) |
Aug 09, 2017 | 6.732 | 6.755 | 6.576 | 6.662 | 4,495,359 | -0.15(-2.17%) |
Aug 08, 2017 | 6.919 | 7.012 | 6.771 | 6.810 | 4,332,190 | -0.07(-1.02%) |
Aug 07, 2017 | 6.584 | 6.919 | 6.553 | 6.880 | 7,588,006 | +0.33(+5.11%) |
Aug 04, 2017 | 6.662 | 6.693 | 6.409 | 6.545 | 6,068,051 | +0.09(+1.45%) |
Aug 03, 2017 | 7.004 | 7.035 | 6.401 | 6.452 | 9,796,856 | -0.14(-2.13%) |
Aug 02, 2017 | 6.716 | 6.926 | 6.584 | 6.592 | 6,929,385 | +0.05(+0.83%) |
Aug 01, 2017 | 6.389 | 6.593 | 6.366 | 6.537 | 3,899,800 | +0.12(+1.94%) |
Jul 31, 2017 | 6.436 | 6.487 | 6.312 | 6.413 | 4,183,619 | +0.01(+0.12%) |
Jul 28, 2017 | 6.296 | 6.498 | 6.236 | 6.405 | 3,546,720 | +0.08(+1.23%) |
Jul 27, 2017 | 6.709 | 6.736 | 6.265 | 6.327 | 5,742,510 | -0.26(-4.01%) |
Jul 26, 2017 | 6.660 | 6.736 | 6.569 | 6.592 | 3,357,566 | +0.05(+0.69%) |
Jul 25, 2017 | 6.577 | 6.652 | 6.501 | 6.546 | 3,627,625 | +0.02(+0.35%) |
Jul 24, 2017 | 6.811 | 6.834 | 6.478 | 6.524 | 4,638,122 | -0.26(-3.79%) |
Jul 21, 2017 | 6.645 | 6.887 | 6.509 | 6.781 | 7,434,843 | +0.08(+1.13%) |
Jul 20, 2017 | 6.811 | 6.448 | 6.705 | 6,088,907 | +0.26(+3.99%) | |
Jul 19, 2017 | 6.206 | 6.599 | 6.206 | 6.448 | 7,023,384 | +0.27(+4.41%) |
Jul 18, 2017 | 6.126 | 6.195 | 6.051 | 6.176 | 2,662,092 | -0.02(-0.24%) |
Jul 17, 2017 | 6.130 | 6.251 | 6.130 | 6.191 | 2,945,468 | +0.07(+1.11%) |
Jul 14, 2017 | 5.827 | 6.176 | 5.676 | 6.123 | 10,844,111 | +0.06(+1.00%) |
Jul 13, 2017 | 6.130 | 6.160 | 6.017 | 6.062 | 3,317,670 | -0.05(-0.87%) |
Jul 12, 2017 | 6.062 | 6.244 | 6.017 | 6.115 | 4,193,956 | +0.08(+1.38%) |
Jul 11, 2017 | 6.055 | 6.221 | 5.979 | 6.032 | 5,829,260 | -0.14(-2.33%) |
Jul 10, 2017 | 6.168 | 6.221 | 5.979 | 6.176 | 3,248,500 | +0.00(+0.00%) |
Jul 07, 2017 | 6.251 | 6.115 | 6.176 | 1,946,417 | +0.07(+1.12%) | |
Jul 06, 2017 | 6.077 | 6.206 | 5.971 | 6.107 | 3,095,407 | +0.08(+1.38%) |
Jul 05, 2017 | 6.024 | 6.115 | 5.994 | 6.024 | 2,627,379 | +0.03(+0.51%) |
Jul 03, 2017 | 6.206 | 6.259 | 5.986 | 5.994 | 2,681,775 | -0.21(-3.41%) |
Jun 30, 2017 | 6.244 | 6.266 | 6.017 | 6.206 | 3,678,919 | +0.00(+0.00%) |
Jun 29, 2017 | 6.509 | 6.509 | 6.138 | 6.206 | 3,868,357 | -0.20(-3.19%) |
Jun 28, 2017 | 6.092 | 6.448 | 6.085 | 6.410 | 5,407,031 | +0.32(+5.22%) |
Jun 27, 2017 | 6.282 | 6.319 | 6.017 | 6.092 | 4,351,222 | -0.18(-2.90%) |
Jun 26, 2017 | 6.191 | 6.380 | 6.191 | 6.274 | 3,643,882 | +0.09(+1.47%) |
Jun 23, 2017 | 6.282 | 6.312 | 6.062 | 6.183 | 4,749,652 | -0.02(-0.24%) |
Jun 22, 2017 | 5.986 | 6.282 | 5.986 | 6.198 | 5,176,507 | +0.23(+3.80%) |
Jun 21, 2017 | 5.888 | 6.017 | 5.858 | 5.971 | 3,031,526 | +0.07(+1.15%) |
Jun 20, 2017 | 5.994 | 6.002 | 5.865 | 5.903 | 3,040,564 | -0.08(-1.27%) |
Jun 19, 2017 | 6.206 | 6.266 | 5.827 | 5.979 | 8,824,076 | -0.17(-2.83%) |
Jun 16, 2017 | 5.767 | 6.168 | 5.669 | 6.153 | 10,682,272 | +0.45(+7.97%) |
Jun 15, 2017 | 5.880 | 5.911 | 5.676 | 5.699 | 4,284,481 | -0.29(-4.80%) |
Jun 14, 2017 | 6.100 | 6.153 | 5.949 | 5.986 | 2,636,106 | -0.13(-2.10%) |
Jun 13, 2017 | 6.100 | 6.221 | 6.032 | 6.115 | 2,784,918 | +0.04(+0.62%) |
Jun 12, 2017 | 5.971 | 6.105 | 5.908 | 6.077 | 4,348,884 | -0.08(-1.35%) |
Jun 09, 2017 | 6.433 | 6.531 | 6.024 | 6.160 | 8,046,034 | -0.30(-4.57%) |
Jun 08, 2017 | 6.191 | 6.501 | 6.138 | 6.456 | 8,761,980 | +0.39(+6.49%) |
Jun 07, 2017 | 6.130 | 6.236 | 6.017 | 6.062 | 4,370,203 | -0.03(-0.50%) |
Jun 06, 2017 | 5.964 | 6.236 | 5.918 | 6.092 | 6,615,589 | +0.14(+2.29%) |
Jun 05, 2017 | 5.896 | 6.017 | 5.843 | 5.956 | 4,965,504 | +0.05(+0.90%) |
Jun 02, 2017 | 5.858 | 6.009 | 5.638 | 5.903 | 8,528,734 | +0.17(+2.90%) |
Jun 01, 2017 | 5.199 | 6.039 | 5.192 | 5.737 | 16,234,200 | +0.54(+10.50%) |
May 31, 2017 | 5.184 | 5.192 | 5.052 | 5.192 | 3,356,418 | +0.01(+0.15%) |
May 30, 2017 | 5.033 | 5.283 | 5.033 | 5.184 | 2,862,704 | +0.13(+2.54%) |
May 26, 2017 | 5.146 | 5.298 | 5.040 | 5.056 | 2,672,533 | -0.07(-1.33%) |
May 25, 2017 | 5.048 | 5.139 | 5.040 | 5.124 | 2,768,855 | +0.11(+2.27%) |
May 24, 2017 | 5.109 | 5.116 | 4.987 | 5.010 | 3,294,992 | -0.08(-1.49%) |
May 23, 2017 | 5.237 | 5.252 | 5.071 | 5.086 | 2,514,439 | -0.16(-3.03%) |
May 22, 2017 | 5.146 | 5.281 | 5.116 | 5.245 | 4,728,873 | +0.13(+2.51%) |
May 19, 2017 | 4.934 | 5.139 | 4.874 | 5.116 | 4,045,530 | +0.20(+4.16%) |
May 18, 2017 | 4.957 | 4.995 | 4.844 | 4.912 | 4,471,623 | -0.04(-0.76%) |
May 17, 2017 | 5.078 | 5.131 | 4.934 | 4.950 | 8,080,205 | -0.19(-3.68%) |
May 16, 2017 | 5.139 | 5.563 | 5.101 | 5.139 | 8,568,362 | +0.03(+0.59%) |
May 15, 2017 | 5.056 | 5.177 | 4.965 | 5.109 | 7,063,743 | -0.02(-0.44%) |
May 12, 2017 | 5.525 | 5.525 | 5.056 | 5.131 | 12,774,787 | -0.36(-6.48%) |
May 11, 2017 | 5.600 | 6.183 | 5.464 | 5.487 | 26,185,196 | +0.30(+5.84%) |
May 10, 2017 | 5.116 | 5.199 | 4.942 | 5.184 | 7,726,267 | +0.05(+1.03%) |
May 09, 2017 | 5.116 | 5.196 | 5.086 | 5.131 | 5,681,113 | -0.02(-0.44%) |
May 08, 2017 | 5.199 | 5.230 | 5.124 | 5.154 | 2,847,223 | -0.03(-0.58%) |
May 05, 2017 | 5.109 | 5.184 | 5.071 | 5.184 | 3,492,365 | +0.11(+2.09%) |
May 04, 2017 | 5.298 | 5.301 | 5.040 | 5.078 | 3,349,681 | -0.14(-2.75%) |
May 03, 2017 | 5.313 | 5.411 | 5.192 | 5.222 | 3,992,947 | -0.12(-2.27%) |
May 02, 2017 | 5.351 | 5.434 | 5.298 | 5.343 | 2,441,587 | +0.01(+0.14%) |