Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.210 | 7.320 | 7.180 | 7.220 | 6,598,523 | +0.02(+0.28%) |
May 30, 2018 | 7.000 | 7.250 | 6.940 | 7.200 | 14,142,036 | +0.21(+3.00%) |
May 29, 2018 | 6.990 | 7.080 | 6.915 | 6.990 | 14,011,955 | -0.02(-0.29%) |
May 25, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.38(-5.14%) | |
May 24, 2018 | 7.400 | 7.470 | 7.295 | 7.390 | 3,797,461 | -0.01(-0.14%) |
May 23, 2018 | 7.230 | 7.420 | 7.200 | 7.400 | 3,891,441 | +0.13(+1.79%) |
May 22, 2018 | 7.340 | 7.450 | 7.225 | 7.270 | 4,484,260 | -0.05(-0.68%) |
May 21, 2018 | 7.470 | 7.490 | 7.210 | 7.320 | 12,075,104 | -0.07(-0.95%) |
May 18, 2018 | 7.410 | 7.460 | 7.270 | 7.390 | 4,346,928 | -0.02(-0.27%) |
May 17, 2018 | 7.570 | 7.600 | 7.265 | 7.410 | 8,568,131 | -0.21(-2.76%) |
May 16, 2018 | 7.210 | 7.710 | 7.180 | 7.620 | 9,784,758 | +0.37(+5.10%) |
May 15, 2018 | 7.200 | 7.270 | 7.080 | 7.250 | 6,906,354 | -0.03(-0.41%) |
May 14, 2018 | 7.240 | 7.315 | 7.130 | 7.280 | 6,931,656 | +0.02(+0.28%) |
May 11, 2018 | 7.160 | 7.396 | 7.150 | 7.260 | 9,446,434 | +0.10(+1.40%) |
May 10, 2018 | 7.590 | 7.610 | 7.090 | 7.160 | 11,253,246 | -0.34(-4.53%) |
May 09, 2018 | 7.180 | 7.540 | 7.120 | 7.500 | 12,958,220 | +0.33(+4.60%) |
May 08, 2018 | 7.130 | 7.320 | 7.090 | 7.170 | 11,399,903 | +0.00(+0.00%) |
May 07, 2018 | 6.880 | 7.240 | 6.850 | 7.170 | 19,258,208 | +0.28(+4.06%) |
May 04, 2018 | 6.600 | 7.250 | 6.400 | 6.890 | 46,915,500 | +1.14(+19.83%) |
May 03, 2018 | 5.590 | 5.790 | 5.490 | 5.750 | 12,395,487 | +0.12(+2.13%) |
May 02, 2018 | 5.500 | 5.670 | 5.480 | 5.630 | 5,827,989 | +0.08(+1.44%) |
May 01, 2018 | 5.600 | 5.690 | 5.370 | 5.550 | 5,231,349 | -0.06(-1.07%) |
Apr 30, 2018 | 5.470 | 5.670 | 5.470 | 5.610 | 7,319,212 | +0.14(+2.56%) |
Apr 27, 2018 | 5.470 | 5.560 | 5.310 | 5.470 | 6,592,146 | +0.02(+0.37%) |
Apr 26, 2018 | 5.230 | 5.495 | 5.163 | 5.450 | 7,232,034 | +0.23(+4.41%) |
Apr 25, 2018 | 5.270 | 5.280 | 5.090 | 5.220 | 6,774,587 | -0.03(-0.57%) |
Apr 24, 2018 | 5.280 | 5.340 | 5.168 | 5.250 | 5,711,017 | -0.02(-0.38%) |
Apr 23, 2018 | 5.310 | 5.360 | 5.190 | 5.270 | 4,851,744 | -0.04(-0.75%) |
Apr 20, 2018 | 5.310 | 5.400 | 5.270 | 5.310 | 6,633,289 | -0.03(-0.56%) |
Apr 19, 2018 | 5.280 | 5.380 | 5.205 | 5.340 | 8,966,549 | +0.04(+0.75%) |
Apr 18, 2018 | 5.150 | 5.330 | 5.110 | 5.300 | 6,776,228 | +0.17(+3.31%) |
Apr 17, 2018 | 5.190 | 5.300 | 5.120 | 5.130 | 5,999,857 | +0.00(+0.00%) |
Apr 16, 2018 | 5.090 | 5.185 | 5.049 | 5.130 | 4,251,831 | +0.03(+0.59%) |
Apr 13, 2018 | 5.020 | 5.150 | 4.970 | 5.100 | 5,854,005 | +0.09(+1.80%) |
Apr 12, 2018 | 4.970 | 5.150 | 4.930 | 5.010 | 6,742,064 | +0.08(+1.62%) |
Apr 11, 2018 | 4.790 | 5.080 | 4.790 | 4.930 | 5,588,158 | +0.14(+2.92%) |
Apr 10, 2018 | 4.780 | 4.930 | 4.760 | 4.790 | 8,804,909 | +0.05(+1.05%) |
Apr 09, 2018 | 4.770 | 4.870 | 4.680 | 4.740 | 6,573,836 | -0.03(-0.63%) |
Apr 06, 2018 | 4.800 | 4.950 | 4.670 | 4.770 | 6,175,272 | -0.09(-1.85%) |
Apr 05, 2018 | 4.770 | 4.880 | 4.690 | 4.860 | 6,859,466 | +0.13(+2.75%) |
Apr 04, 2018 | 4.600 | 4.810 | 4.585 | 4.730 | 6,956,434 | +0.09(+1.94%) |
Apr 03, 2018 | 4.810 | 4.850 | 4.590 | 4.640 | 14,199,578 | -0.15(-3.13%) |
Apr 02, 2018 | 5.030 | 5.110 | 4.780 | 4.790 | 7,586,004 | -0.24(-4.77%) |
Mar 29, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.07(+1.41%) | |
Mar 28, 2018 | 5.180 | 5.200 | 4.910 | 4.960 | 10,113,355 | -0.25(-4.80%) |
Mar 27, 2018 | 5.330 | 5.430 | 5.130 | 5.210 | 8,531,825 | -0.12(-2.25%) |
Mar 26, 2018 | 5.190 | 5.360 | 5.040 | 5.330 | 10,442,799 | +0.22(+4.31%) |
Mar 23, 2018 | 5.310 | 5.350 | 5.060 | 5.110 | 12,264,254 | -0.17(-3.22%) |
Mar 22, 2018 | 5.160 | 5.545 | 5.110 | 5.280 | 19,146,464 | +0.38(+7.76%) |
Mar 21, 2018 | 4.770 | 5.055 | 4.700 | 4.900 | 7,212,026 | +0.13(+2.73%) |
Mar 20, 2018 | 4.890 | 4.890 | 4.630 | 4.770 | 7,401,886 | -0.09(-1.85%) |
Mar 19, 2018 | 5.080 | 5.080 | 4.760 | 4.860 | 10,697,197 | -0.28(-5.45%) |
Mar 16, 2018 | 5.200 | 5.230 | 5.100 | 5.140 | 7,244,381 | -0.07(-1.34%) |
Mar 15, 2018 | 5.260 | 5.310 | 5.130 | 5.210 | 7,747,720 | -0.04(-0.76%) |
Mar 14, 2018 | 5.010 | 5.298 | 5.000 | 5.250 | 13,620,294 | +0.25(+5.00%) |
Mar 13, 2018 | 5.160 | 5.210 | 4.960 | 5.000 | 8,961,431 | -0.17(-3.29%) |
Mar 12, 2018 | 4.980 | 5.210 | 4.970 | 5.170 | 8,977,548 | +0.19(+3.82%) |
Mar 09, 2018 | 5.000 | 5.020 | 4.890 | 4.980 | 15,964,753 | +0.01(+0.20%) |
Mar 08, 2018 | 4.990 | 5.040 | 4.870 | 4.970 | 6,201,112 | +0.00(+0.00%) |
Mar 07, 2018 | 5.015 | 4.970 | 13,087,410 | +0.17(+3.54%) | ||
Mar 06, 2018 | 4.720 | 4.845 | 4.691 | 4.800 | 10,663,923 | +0.10(+2.13%) |
Mar 05, 2018 | 4.450 | 4.780 | 4.440 | 4.700 | 12,905,821 | +0.22(+4.91%) |
Mar 02, 2018 | 4.230 | 4.500 | 4.170 | 4.480 | 9,453,360 | +0.23(+5.41%) |
Mar 01, 2018 | 4.380 | 4.430 | 4.180 | 4.250 | 11,285,557 | -0.16(-3.63%) |
Feb 28, 2018 | 4.350 | 4.510 | 4.260 | 4.410 | 15,696,404 | +0.05(+1.15%) |
Feb 27, 2018 | 4.500 | 4.590 | 4.340 | 4.360 | 8,651,166 | -0.14(-3.11%) |
Feb 26, 2018 | 4.310 | 4.510 | 4.278 | 4.500 | 10,653,256 | +0.19(+4.41%) |
Feb 23, 2018 | 4.490 | 4.490 | 4.200 | 4.310 | 20,295,016 | -0.21(-4.65%) |
Feb 22, 2018 | 4.520 | 37,130,900 | -0.35(-7.19%) | |||
Feb 21, 2018 | 5.390 | 5.470 | 4.860 | 4.870 | 29,745,130 | -0.46(-8.63%) |
Feb 20, 2018 | 5.180 | 5.470 | 5.160 | 5.330 | 16,666,849 | +0.17(+3.29%) |
Feb 16, 2018 | 5.160 | 5.160 | 5.160 | 0 | +0.11(+2.18%) | |
Feb 15, 2018 | 4.940 | 5.335 | 4.890 | 5.050 | 19,639,160 | +0.15(+3.06%) |
Feb 14, 2018 | 4.820 | 4.910 | 4.760 | 4.900 | 6,774,309 | +0.08(+1.66%) |
Feb 13, 2018 | 4.650 | 4.890 | 4.620 | 4.820 | 4,858,786 | +0.17(+3.66%) |
Feb 12, 2018 | 4.630 | 4.710 | 4.520 | 4.650 | 4,125,394 | +0.06(+1.31%) |
Feb 09, 2018 | 4.690 | 4.800 | 4.430 | 4.590 | 6,452,237 | -0.06(-1.29%) |
Feb 08, 2018 | 4.870 | 4.910 | 4.640 | 4.650 | 6,015,469 | -0.20(-4.12%) |
Feb 07, 2018 | 4.850 | 4.970 | 4.820 | 4.850 | 4,914,723 | +0.02(+0.41%) |
Feb 06, 2018 | 4.760 | 4.855 | 4.700 | 4.830 | 6,773,670 | -0.12(-2.33%) |
Feb 05, 2018 | 4.990 | 5.120 | 4.880 | 4.945 | 8,025,690 | -0.13(-2.66%) |
Feb 02, 2018 | 5.140 | 5.390 | 5.030 | 5.080 | 10,072,690 | -0.06(-1.17%) |
Feb 01, 2018 | 4.760 | 5.220 | 4.750 | 5.140 | 17,162,014 | +0.36(+7.53%) |
Jan 31, 2018 | 4.640 | 4.800 | 4.590 | 4.780 | 14,674,283 | +0.17(+3.69%) |
Jan 30, 2018 | 4.500 | 4.650 | 4.410 | 4.610 | 10,725,781 | +0.12(+2.67%) |
Jan 29, 2018 | 4.380 | 4.580 | 4.370 | 4.490 | 9,873,498 | +0.17(+3.94%) |
Jan 26, 2018 | 4.310 | 4.410 | 4.230 | 4.320 | 7,783,709 | +0.02(+0.47%) |
Jan 25, 2018 | 4.250 | 4.385 | 4.210 | 4.300 | 6,621,278 | +0.09(+2.14%) |
Jan 24, 2018 | 4.160 | 4.310 | 4.150 | 4.210 | 11,482,875 | +0.05(+1.20%) |
Jan 23, 2018 | 4.150 | 4.200 | 4.090 | 4.160 | 8,386,794 | +0.03(+0.73%) |
Jan 22, 2018 | 4.360 | 4.360 | 4.090 | 4.130 | 14,957,921 | -0.24(-5.49%) |
Jan 19, 2018 | 4.490 | 4.528 | 4.330 | 4.370 | 9,798,137 | -0.12(-2.67%) |
Jan 18, 2018 | 4.520 | 4.560 | 4.480 | 4.490 | 13,530,323 | -0.06(-1.32%) |
Jan 17, 2018 | 4.570 | 4.600 | 4.520 | 4.550 | 4,926,301 | +0.01(+0.22%) |
Jan 16, 2018 | 4.590 | 4.695 | 4.510 | 4.540 | 8,157,081 | -0.05(-1.09%) |
Jan 12, 2018 | 4.590 | 4.590 | 4.590 | 0 | +0.02(+0.44%) | |
Jan 11, 2018 | 4.570 | 4.650 | 4.520 | 4.570 | 8,102,584 | +0.04(+0.88%) |
Jan 10, 2018 | 4.520 | 4.530 | 9,031,546 | -0.03(-0.66%) | ||
Jan 09, 2018 | 4.870 | 4.925 | 4.550 | 4.560 | 10,926,666 | -0.29(-5.98%) |
Jan 08, 2018 | 4.880 | 4.930 | 4.720 | 4.850 | 13,683,276 | -0.32(-6.19%) |
Jan 05, 2018 | 5.010 | 5.250 | 4.981 | 5.170 | 8,912,907 | +0.21(+4.23%) |
Jan 04, 2018 | 4.980 | 5.050 | 4.900 | 4.960 | 4,662,754 | -0.01(-0.20%) |
Jan 03, 2018 | 4.930 | 5.030 | 4.875 | 4.970 | 7,672,318 | +0.06(+1.22%) |
Jan 02, 2018 | 4.810 | 4.920 | 4.810 | 4.910 | 6,123,369 | +0.09(+1.87%) |
Dec 29, 2017 | 4.820 | 4.820 | 4.820 | 0 | -0.06(-1.23%) | |
Dec 28, 2017 | 4.770 | 4.895 | 4.705 | 4.880 | 5,586,224 | +0.11(+2.31%) |
Dec 27, 2017 | 4.660 | 4.815 | 4.660 | 4.770 | 4,599,609 | +0.10(+2.14%) |
Dec 26, 2017 | 4.690 | 4.710 | 4.635 | 4.670 | 4,968,315 | -0.02(-0.43%) |
Dec 22, 2017 | 4.830 | 4.850 | 4.650 | 4.690 | 7,235,727 | -0.15(-3.10%) |
Dec 21, 2017 | 4.740 | 4.950 | 4.740 | 4.840 | 8,674,161 | +0.10(+2.11%) |
Dec 20, 2017 | 4.940 | 4.940 | 4.730 | 4.740 | 8,256,581 | -0.16(-3.27%) |
Dec 19, 2017 | 4.970 | 5.020 | 4.880 | 4.900 | 5,387,236 | -0.03(-0.61%) |
Dec 18, 2017 | 5.240 | 5.270 | 4.885 | 4.930 | 15,082,077 | -0.26(-5.01%) |
Dec 15, 2017 | 5.000 | 5.250 | 5.000 | 5.190 | 24,114,096 | +0.21(+4.22%) |
Dec 14, 2017 | 5.030 | 5.110 | 4.970 | 4.980 | 17,379,560 | -0.03(-0.60%) |
Dec 13, 2017 | 5.000 | 5.090 | 4.930 | 5.010 | 11,179,977 | +0.02(+0.40%) |
Dec 12, 2017 | 5.070 | 5.140 | 4.980 | 4.990 | 8,076,633 | -0.04(-0.80%) |
Dec 11, 2017 | 4.900 | 5.090 | 4.880 | 5.030 | 9,359,115 | +0.13(+2.65%) |
Dec 08, 2017 | 4.960 | 5.070 | 4.890 | 4.900 | 9,956,738 | -0.04(-0.81%) |
Dec 07, 2017 | 4.800 | 4.960 | 4.790 | 4.940 | 6,847,591 | +0.12(+2.49%) |
Dec 06, 2017 | 4.750 | 4.885 | 4.650 | 4.820 | 8,371,524 | +0.07(+1.47%) |
Dec 05, 2017 | 4.780 | 4.910 | 4.745 | 4.750 | 12,862,521 | -0.02(-0.42%) |
Dec 04, 2017 | 4.780 | 4.800 | 4.614 | 4.770 | 12,476,664 | +0.00(+0.00%) |
Dec 01, 2017 | 5.000 | 5.000 | 4.820 | 4.770 | 14,183,206 | -0.23(-4.60%) |
Nov 30, 2017 | 5.060 | 5.150 | 4.950 | 5.000 | 10,376,546 | -0.07(-1.38%) |
Nov 29, 2017 | 5.220 | 5.260 | 5.040 | 5.070 | 11,982,558 | -0.15(-2.87%) |
Nov 28, 2017 | 5.310 | 5.415 | 5.180 | 5.220 | 6,510,450 | -0.09(-1.69%) |
Nov 27, 2017 | 5.250 | 5.395 | 5.250 | 5.310 | 8,789,539 | +0.05(+0.95%) |
Nov 24, 2017 | 5.330 | 5.340 | 5.170 | 5.260 | 3,067,596 | -0.07(-1.31%) |
Nov 22, 2017 | 5.130 | 5.400 | 5.050 | 5.330 | 8,276,623 | +0.20(+3.90%) |
Nov 21, 2017 | 5.170 | 5.230 | 5.050 | 5.130 | 8,364,015 | -0.03(-0.58%) |
Nov 20, 2017 | 5.160 | 5.250 | 5.110 | 5.160 | 5,049,850 | +0.02(+0.39%) |
Nov 17, 2017 | 5.130 | 5.260 | 5.110 | 5.140 | 6,336,896 | -0.01(-0.19%) |
Nov 16, 2017 | 5.190 | 5.210 | 5.050 | 5.150 | 10,628,518 | +0.22(+4.46%) |
Nov 15, 2017 | 4.880 | 5.040 | 4.820 | 4.930 | 8,646,489 | +0.03(+0.61%) |
Nov 14, 2017 | 4.660 | 4.930 | 4.660 | 4.900 | 9,233,046 | +0.23(+4.93%) |
Nov 13, 2017 | 4.590 | 4.810 | 4.577 | 4.670 | 9,955,499 | +0.10(+2.19%) |
Nov 10, 2017 | 4.510 | 4.620 | 4.440 | 4.570 | 18,586,292 | +0.08(+1.78%) |
Nov 09, 2017 | 4.850 | 4.860 | 4.480 | 4.490 | 26,662,160 | -0.36(-7.42%) |
Nov 08, 2017 | 5.020 | 5.060 | 4.830 | 4.850 | 16,853,826 | -0.09(-1.82%) |
Nov 07, 2017 | 5.250 | 5.400 | 4.930 | 4.940 | 32,048,124 | -0.34(-6.44%) |
Nov 06, 2017 | 5.590 | 5.590 | 5.190 | 5.280 | 32,613,370 | -0.31(-5.55%) |
Nov 03, 2017 | 5.460 | 5.980 | 5.350 | 5.590 | 73,755,752 | -1.82(-24.56%) |
Nov 02, 2017 | 7.400 | 7.490 | 7.100 | 7.410 | 9,455,081 | +0.01(+0.14%) |
Nov 01, 2017 | 7.320 | 7.430 | 7.230 | 7.400 | 5,099,269 | +0.09(+1.23%) |
Oct 31, 2017 | 7.300 | 7.370 | 7.240 | 7.310 | 5,214,994 | +0.08(+1.11%) |
Oct 30, 2017 | 7.260 | 7.450 | 7.220 | 7.230 | 7,799,869 | +0.03(+0.42%) |
Oct 27, 2017 | 7.320 | 7.420 | 7.180 | 7.200 | 8,596,903 | -0.07(-0.96%) |
Oct 26, 2017 | 7.250 | 7.410 | 7.170 | 7.270 | 4,023,490 | +0.02(+0.28%) |
Oct 25, 2017 | 7.280 | 7.330 | 7.175 | 7.250 | 4,718,023 | -0.02(-0.28%) |
Oct 24, 2017 | 7.240 | 7.390 | 7.155 | 7.270 | 6,926,997 | +0.05(+0.69%) |
Oct 23, 2017 | 7.510 | 7.530 | 7.190 | 7.220 | 9,833,062 | -0.27(-3.60%) |
Oct 20, 2017 | 7.600 | 7.650 | 7.400 | 7.490 | 7,215,622 | -0.10(-1.32%) |
Oct 19, 2017 | 7.640 | 7.720 | 7.550 | 7.590 | 5,253,632 | -0.09(-1.17%) |
Oct 18, 2017 | 7.910 | 8.000 | 7.660 | 7.680 | 7,229,868 | -0.24(-3.03%) |
Oct 17, 2017 | 7.900 | 8.040 | 7.880 | 7.920 | 3,408,647 | -0.01(-0.13%) |
Oct 16, 2017 | 7.960 | 8.040 | 7.860 | 7.930 | 4,113,257 | -0.04(-0.50%) |
Oct 13, 2017 | 8.050 | 8.080 | 7.930 | 7.970 | 2,864,069 | -0.02(-0.25%) |
Oct 12, 2017 | 7.950 | 8.080 | 7.900 | 7.990 | 3,530,682 | +0.03(+0.38%) |
Oct 11, 2017 | 7.790 | 8.000 | 7.700 | 7.960 | 5,047,919 | +0.11(+1.40%) |
Oct 10, 2017 | 8.190 | 8.260 | 7.800 | 7.850 | 6,127,056 | -0.34(-4.15%) |
Oct 09, 2017 | 8.120 | 8.340 | 8.110 | 8.190 | 4,388,800 | +0.07(+0.86%) |
Oct 06, 2017 | 7.830 | 8.160 | 7.805 | 8.120 | 8,216,948 | +0.26(+3.31%) |
Oct 05, 2017 | 7.940 | 8.000 | 7.770 | 7.860 | 5,991,080 | -0.09(-1.13%) |
Oct 04, 2017 | 7.930 | 8.030 | 7.850 | 7.950 | 3,811,448 | -0.01(-0.13%) |
Oct 03, 2017 | 7.720 | 8.010 | 7.711 | 7.960 | 6,718,142 | +0.29(+3.78%) |
Oct 02, 2017 | 7.700 | 7.730 | 7.570 | 7.670 | 3,089,731 | -0.03(-0.39%) |
Sep 29, 2017 | 7.650 | 7.875 | 7.550 | 7.700 | 8,733,688 | +0.01(+0.13%) |
Sep 28, 2017 | 8.080 | 8.100 | 7.680 | 7.690 | 11,980,843 | -0.38(-4.71%) |
Sep 27, 2017 | 8.200 | 8.270 | 8.060 | 8.070 | 9,819,694 | -0.11(-1.34%) |
Sep 26, 2017 | 8.200 | 8.320 | 8.060 | 8.180 | 4,574,912 | -0.02(-0.24%) |
Sep 25, 2017 | 8.260 | 8.300 | 8.145 | 8.200 | 3,369,230 | -0.03(-0.36%) |
Sep 22, 2017 | 8.130 | 8.360 | 8.130 | 8.230 | 6,248,322 | +0.06(+0.73%) |
Sep 21, 2017 | 8.250 | 8.280 | 8.140 | 8.170 | 2,799,741 | -0.06(-0.73%) |
Sep 20, 2017 | 8.320 | 8.410 | 8.120 | 8.230 | 4,652,208 | -0.09(-1.08%) |
Sep 19, 2017 | 8.220 | 8.350 | 8.170 | 8.320 | 3,405,044 | +0.13(+1.59%) |
Sep 18, 2017 | 8.150 | 8.230 | 8.045 | 8.190 | 4,334,788 | +0.07(+0.86%) |
Sep 15, 2017 | 8.110 | 8.245 | 8.100 | 8.120 | 4,489,288 | -0.05(-0.61%) |
Sep 14, 2017 | 8.180 | 8.380 | 8.095 | 8.170 | 5,149,960 | -0.02(-0.24%) |
Sep 13, 2017 | 8.310 | 8.400 | 8.160 | 8.190 | 5,343,533 | -0.18(-2.15%) |
Sep 12, 2017 | 8.320 | 8.640 | 8.270 | 8.370 | 7,565,732 | +0.05(+0.60%) |
Sep 11, 2017 | 8.490 | 8.525 | 8.190 | 8.320 | 6,965,404 | -0.12(-1.42%) |
Sep 08, 2017 | 8.340 | 8.475 | 8.215 | 8.440 | 4,984,940 | +0.11(+1.32%) |
Sep 07, 2017 | 8.480 | 8.590 | 8.305 | 8.330 | 4,222,521 | -0.09(-1.07%) |
Sep 06, 2017 | 8.600 | 8.620 | 8.340 | 8.420 | 4,886,896 | -0.14(-1.64%) |
Sep 05, 2017 | 8.250 | 8.635 | 8.220 | 8.560 | 6,892,858 | +0.25(+3.01%) |
Sep 01, 2017 | 8.480 | 8.525 | 8.280 | 8.310 | 4,286,168 | -0.14(-1.66%) |
Aug 31, 2017 | 8.130 | 8.480 | 8.101 | 8.450 | 6,232,584 | +0.37(+4.58%) |
Aug 30, 2017 | 8.110 | 8.250 | 8.035 | 8.080 | 3,452,933 | -0.03(-0.37%) |
Aug 29, 2017 | 8.050 | 8.130 | 8.000 | 8.110 | 3,684,194 | -0.07(-0.86%) |
Aug 28, 2017 | 8.140 | 8.210 | 8.060 | 8.180 | 2,324,151 | +0.10(+1.24%) |
Aug 25, 2017 | 8.410 | 8.429 | 8.050 | 8.080 | 4,590,924 | -0.30(-3.58%) |
Aug 24, 2017 | 8.370 | 8.460 | 8.290 | 8.380 | 2,753,249 | +0.03(+0.36%) |
Aug 23, 2017 | 8.520 | 8.570 | 8.340 | 8.350 | 4,362,142 | -0.24(-2.79%) |
Aug 22, 2017 | 8.160 | 8.630 | 8.100 | 8.590 | 8,559,147 | +0.49(+6.05%) |
Aug 21, 2017 | 8.250 | 8.250 | 8.055 | 8.100 | 3,509,181 | -0.17(-2.06%) |
Aug 18, 2017 | 8.480 | 8.523 | 8.240 | 8.270 | 4,989,659 | -0.22(-2.59%) |
Aug 17, 2017 | 8.590 | 8.650 | 8.475 | 8.490 | 3,883,792 | -0.18(-2.08%) |
Aug 16, 2017 | 8.410 | 8.690 | 8.310 | 8.670 | 5,726,627 | +0.27(+3.21%) |
Aug 15, 2017 | 8.440 | 8.455 | 8.230 | 8.400 | 9,038,354 | +0.33(+4.09%) |
Aug 14, 2017 | 8.190 | 8.319 | 8.030 | 8.070 | 6,959,229 | -0.01(-0.12%) |
Aug 11, 2017 | 8.040 | 8.165 | 7.970 | 8.080 | 8,626,631 | +0.09(+1.13%) |
Aug 10, 2017 | 8.520 | 8.520 | 7.970 | 7.990 | 7,571,877 | -0.56(-6.55%) |
Aug 09, 2017 | 8.550 | 8.570 | 8.410 | 8.550 | 3,938,940 | -0.10(-1.16%) |
Aug 08, 2017 | 8.590 | 8.760 | 8.530 | 8.650 | 4,544,954 | +0.05(+0.58%) |
Aug 07, 2017 | 8.500 | 8.680 | 8.370 | 8.600 | 4,340,511 | +0.12(+1.42%) |
Aug 04, 2017 | 8.370 | 8.560 | 8.290 | 8.480 | 3,834,777 | +0.11(+1.31%) |
Aug 03, 2017 | 8.370 | 8.550 | 8.235 | 8.370 | 5,670,448 | -0.01(-0.12%) |
Aug 02, 2017 | 8.500 | 8.650 | 8.150 | 8.380 | 12,469,483 | -0.27(-3.12%) |
Aug 01, 2017 | 8.750 | 9.260 | 8.495 | 8.650 | 14,141,673 | -0.30(-3.35%) |
Jul 31, 2017 | 9.470 | 9.480 | 8.880 | 8.950 | 18,935,544 | -0.52(-5.49%) |
Jul 28, 2017 | 9.570 | 9.650 | 9.365 | 9.470 | 11,621,379 | -0.18(-1.87%) |
Jul 27, 2017 | 9.850 | 9.880 | 9.425 | 9.650 | 5,580,201 | -0.10(-1.03%) |
Jul 26, 2017 | 9.830 | 9.930 | 9.660 | 9.750 | 4,684,227 | -0.08(-0.81%) |
Jul 25, 2017 | 9.580 | 9.980 | 9.540 | 9.830 | 8,860,461 | +0.19(+1.97%) |
Jul 24, 2017 | 9.830 | 9.900 | 9.600 | 9.640 | 14,652,468 | +0.17(+1.80%) |
Jul 21, 2017 | 9.050 | 9.470 | 8.960 | 9.470 | 6,423,155 | +0.33(+3.61%) |
Jul 20, 2017 | 9.410 | 9.530 | 9.110 | 9.140 | 8,467,952 | -0.30(-3.18%) |
Jul 19, 2017 | 9.690 | 9.690 | 9.330 | 9.440 | 7,618,104 | -0.12(-1.26%) |
Jul 18, 2017 | 9.430 | 9.690 | 9.390 | 9.560 | 8,207,745 | +0.12(+1.27%) |
Jul 17, 2017 | 9.350 | 9.500 | 9.220 | 9.440 | 8,187,711 | +0.19(+2.05%) |
Jul 14, 2017 | 9.170 | 9.250 | 9.115 | 9.250 | 5,217,085 | +0.08(+0.87%) |
Jul 13, 2017 | 9.190 | 9.223 | 8.990 | 9.170 | 4,775,906 | +0.01(+0.11%) |
Jul 12, 2017 | 9.140 | 9.240 | 9.020 | 9.160 | 8,832,591 | +0.07(+0.77%) |
Jul 11, 2017 | 8.770 | 9.130 | 8.760 | 9.090 | 13,581,619 | +0.34(+3.89%) |
Jul 10, 2017 | 8.510 | 8.850 | 8.410 | 8.750 | 12,524,393 | +0.24(+2.82%) |
Jul 07, 2017 | 8.650 | 8.700 | 8.450 | 8.510 | 9,363,633 | -0.13(-1.50%) |
Jul 06, 2017 | 8.880 | 9.000 | 8.590 | 8.640 | 9,623,919 | -0.25(-2.81%) |
Jul 05, 2017 | 8.880 | 9.090 | 8.720 | 8.890 | 10,170,334 | +0.12(+1.37%) |
Jul 03, 2017 | 8.920 | 8.970 | 8.690 | 8.770 | 4,099,621 | -0.15(-1.68%) |
Jun 30, 2017 | 9.050 | 9.100 | 8.880 | 8.920 | 11,178,958 | -0.23(-2.51%) |
Jun 29, 2017 | 8.810 | 9.310 | 8.810 | 9.150 | 16,715,930 | +0.23(+2.58%) |
Jun 28, 2017 | 8.520 | 9.085 | 8.510 | 8.920 | 29,329,808 | +0.43(+5.06%) |
Jun 27, 2017 | 8.490 | 8.500 | 8.160 | 8.490 | 14,777,482 | +0.03(+0.35%) |
Jun 26, 2017 | 8.550 | 8.720 | 8.280 | 8.460 | 22,287,222 | +0.18(+2.17%) |
Jun 23, 2017 | 7.860 | 8.360 | 7.800 | 8.280 | 32,195,162 | +0.48(+6.15%) |
Jun 22, 2017 | 7.510 | 7.820 | 7.370 | 7.800 | 23,399,264 | +0.29(+3.86%) |
Jun 21, 2017 | 7.170 | 7.550 | 7.060 | 7.510 | 32,530,664 | +0.49(+6.98%) |
Jun 20, 2017 | 6.930 | 7.130 | 6.870 | 7.020 | 15,278,996 | +0.11(+1.59%) |
Jun 19, 2017 | 7.030 | 7.100 | 6.760 | 6.910 | 18,671,924 | -0.08(-1.14%) |
Jun 16, 2017 | 7.190 | 7.265 | 6.980 | 6.990 | 16,008,533 | -0.31(-4.25%) |
Jun 15, 2017 | 7.500 | 7.530 | 7.200 | 7.300 | 13,917,981 | -0.28(-3.69%) |
Jun 14, 2017 | 7.950 | 7.970 | 7.563 | 7.580 | 16,180,578 | -0.38(-4.77%) |
Jun 13, 2017 | 8.030 | 8.110 | 7.485 | 7.960 | 40,722,076 | +0.09(+1.14%) |
Jun 12, 2017 | 8.470 | 8.610 | 7.810 | 7.870 | 31,020,570 | -0.65(-7.63%) |
Jun 09, 2017 | 8.480 | 9.010 | 8.370 | 8.520 | 62,573,384 | +0.10(+1.19%) |
Jun 08, 2017 | 8.600 | 8.710 | 8.300 | 8.420 | 27,782,476 | -0.06(-0.71%) |
Jun 07, 2017 | 8.810 | 8.140 | 8.480 | 27,407,202 | -0.27(-3.09%) | |
Jun 06, 2017 | 9.460 | 9.470 | 8.730 | 8.750 | 20,790,516 | -0.73(-7.70%) |
Jun 05, 2017 | 9.510 | 9.520 | 9.180 | 9.480 | 13,179,717 | +0.18(+1.94%) |
Jun 02, 2017 | 9.170 | 9.360 | 9.060 | 9.300 | 9,264,191 | +0.16(+1.75%) |