Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.551 | 5.694 | 5.547 | 5.603 | 1,354,214 | +0.06(+1.08%) |
Jun 28, 2018 | 5.649 | 5.754 | 5.521 | 5.543 | 3,417,125 | -0.14(-2.51%) |
Jun 27, 2018 | 5.754 | 5.979 | 5.682 | 5.686 | 2,099,700 | -0.04(-0.66%) |
Jun 26, 2018 | 5.746 | 5.746 | 5.551 | 5.724 | 1,601,182 | -0.04(-0.65%) |
Jun 25, 2018 | 5.664 | 5.784 | 5.521 | 5.761 | 3,345,216 | -0.01(-0.13%) |
Jun 22, 2018 | 5.814 | 5.821 | 5.705 | 5.769 | 2,409,350 | +0.02(+0.26%) |
Jun 21, 2018 | 5.836 | 5.941 | 5.679 | 5.754 | 2,202,093 | -0.08(-1.42%) |
Jun 20, 2018 | 5.919 | 5.926 | 5.724 | 5.836 | 1,567,152 | +0.01(+0.13%) |
Jun 19, 2018 | 6.062 | 6.062 | 5.573 | 5.829 | 6,261,330 | -0.29(-4.67%) |
Jun 18, 2018 | 6.047 | 6.137 | 5.866 | 6.114 | 3,011,669 | -0.01(-0.12%) |
Jun 15, 2018 | 6.572 | 5.919 | 6.122 | 7,211,938 | -0.45(-6.86%) | |
Jun 14, 2018 | 6.512 | 6.587 | 6.422 | 6.572 | 2,666,857 | +0.11(+1.63%) |
Jun 13, 2018 | 6.355 | 6.621 | 6.317 | 6.467 | 5,429,072 | +0.16(+2.50%) |
Jun 12, 2018 | 6.332 | 6.385 | 6.249 | 6.310 | 2,691,637 | -0.02(-0.36%) |
Jun 11, 2018 | 6.340 | 6.385 | 6.219 | 6.332 | 1,593,628 | -0.04(-0.59%) |
Jun 08, 2018 | 6.294 | 6.370 | 6.092 | 6.370 | 2,934,485 | +0.00(+0.00%) |
Jun 07, 2018 | 6.272 | 6.445 | 6.122 | 6.370 | 7,417,513 | +0.27(+4.43%) |
Jun 06, 2018 | 6.219 | 6.298 | 6.054 | 6.099 | 3,253,400 | -0.08(-1.34%) |
Jun 05, 2018 | 6.159 | 6.227 | 6.069 | 6.182 | 2,536,861 | +0.02(+0.24%) |
Jun 04, 2018 | 6.084 | 6.212 | 5.979 | 6.167 | 5,293,843 | +0.14(+2.37%) |
Jun 01, 2018 | 5.664 | 6.099 | 5.603 | 6.024 | 7,538,235 | +0.43(+7.65%) |
May 31, 2018 | 5.656 | 5.772 | 5.506 | 5.596 | 2,458,797 | -0.01(-0.13%) |
May 30, 2018 | 5.543 | 5.660 | 5.506 | 5.603 | 1,694,963 | +0.06(+1.08%) |
May 29, 2018 | 5.483 | 5.596 | 5.371 | 5.543 | 2,205,034 | +0.05(+0.96%) |
May 25, 2018 | 5.491 | 5.491 | 5.491 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 5.461 | 5.543 | 5.341 | 5.476 | 2,060,989 | -0.03(-0.55%) |
May 23, 2018 | 5.799 | 5.825 | 5.416 | 5.506 | 3,964,029 | -0.30(-5.17%) |
May 22, 2018 | 5.746 | 5.859 | 5.716 | 5.806 | 2,787,538 | +0.11(+1.84%) |
May 21, 2018 | 5.543 | 5.859 | 5.528 | 5.701 | 4,986,768 | +0.23(+4.12%) |
May 18, 2018 | 5.378 | 5.483 | 5.371 | 5.476 | 1,701,184 | +0.05(+0.97%) |
May 17, 2018 | 5.558 | 5.566 | 5.408 | 5.423 | 2,486,378 | -0.11(-2.04%) |
May 16, 2018 | 5.393 | 5.536 | 5.393 | 5.536 | 2,013,087 | +0.12(+2.22%) |
May 15, 2018 | 5.250 | 5.431 | 5.205 | 5.416 | 2,606,566 | +0.15(+2.85%) |
May 14, 2018 | 5.115 | 5.318 | 5.070 | 5.265 | 2,780,695 | +0.15(+2.94%) |
May 11, 2018 | 5.213 | 5.288 | 5.078 | 5.115 | 3,216,355 | -0.11(-2.01%) |
May 10, 2018 | 5.348 | 5.468 | 5.190 | 5.220 | 4,345,396 | -0.05(-1.00%) |
May 09, 2018 | 5.393 | 5.401 | 5.198 | 5.273 | 4,611,449 | -0.14(-2.50%) |
May 08, 2018 | 5.498 | 5.498 | 5.378 | 5.408 | 2,021,057 | -0.08(-1.37%) |
May 07, 2018 | 5.521 | 5.521 | 5.318 | 5.483 | 2,490,796 | +0.06(+1.11%) |
May 04, 2018 | 5.273 | 5.476 | 5.220 | 5.423 | 1,907,574 | +0.16(+3.00%) |
May 03, 2018 | 5.333 | 5.393 | 5.130 | 5.265 | 2,318,166 | -0.12(-2.23%) |
May 02, 2018 | 5.371 | 5.505 | 5.318 | 5.386 | 2,987,903 | +0.13(+2.43%) |
May 01, 2018 | 5.123 | 5.295 | 5.108 | 5.258 | 1,786,523 | +0.14(+2.64%) |
Apr 30, 2018 | 5.108 | 5.202 | 5.063 | 5.123 | 1,617,083 | +0.02(+0.44%) |
Apr 27, 2018 | 5.258 | 5.333 | 5.078 | 5.100 | 2,253,601 | -0.06(-1.16%) |
Apr 26, 2018 | 5.100 | 5.363 | 5.025 | 5.160 | 3,062,769 | +0.08(+1.48%) |
Apr 25, 2018 | 5.205 | 5.295 | 4.882 | 5.085 | 3,640,887 | -0.20(-3.84%) |
Apr 24, 2018 | 5.446 | 5.566 | 5.258 | 5.288 | 2,420,194 | -0.16(-2.90%) |
Apr 23, 2018 | 5.476 | 5.641 | 5.371 | 5.446 | 3,647,765 | -0.04(-0.68%) |
Apr 20, 2018 | 5.446 | 5.603 | 5.431 | 5.483 | 2,799,831 | +0.02(+0.41%) |
Apr 19, 2018 | 5.333 | 5.506 | 5.265 | 5.461 | 2,831,179 | +0.07(+1.25%) |
Apr 18, 2018 | 5.611 | 5.611 | 5.378 | 5.393 | 2,220,882 | -0.20(-3.62%) |
Apr 17, 2018 | 5.483 | 5.716 | 5.468 | 5.596 | 3,900,830 | +0.16(+2.90%) |
Apr 16, 2018 | 5.408 | 5.507 | 5.295 | 5.438 | 2,729,468 | +0.06(+1.12%) |
Apr 13, 2018 | 5.446 | 5.513 | 5.295 | 5.378 | 2,808,705 | -0.13(-2.32%) |
Apr 12, 2018 | 5.438 | 5.611 | 5.190 | 5.506 | 6,633,053 | +0.10(+1.81%) |
Apr 11, 2018 | 5.205 | 5.618 | 5.173 | 5.408 | 6,777,417 | +0.29(+5.73%) |
Apr 10, 2018 | 5.130 | 5.175 | 4.905 | 5.115 | 3,754,102 | +0.08(+1.64%) |
Apr 09, 2018 | 4.792 | 5.183 | 4.788 | 5.033 | 6,639,723 | +0.24(+5.02%) |
Apr 06, 2018 | 4.740 | 4.830 | 4.672 | 4.792 | 2,191,706 | -0.01(-0.16%) |
Apr 05, 2018 | 4.807 | 4.905 | 4.743 | 4.800 | 2,671,894 | +0.04(+0.79%) |
Apr 04, 2018 | 4.650 | 4.777 | 4.604 | 4.762 | 3,043,550 | +0.01(+0.16%) |
Apr 03, 2018 | 4.882 | 4.905 | 4.710 | 4.755 | 2,410,402 | -0.08(-1.71%) |
Apr 02, 2018 | 4.634 | 4.950 | 4.597 | 4.837 | 4,447,041 | +0.21(+4.55%) |
Mar 29, 2018 | 4.627 | 4.627 | 4.627 | 0 | +0.03(+0.65%) | |
Mar 28, 2018 | 4.882 | 4.905 | 4.522 | 4.597 | 7,910,945 | -0.31(-6.28%) |
Mar 27, 2018 | 5.205 | 5.205 | 4.882 | 4.905 | 5,063,328 | -0.25(-4.81%) |
Mar 26, 2018 | 5.040 | 5.205 | 5.040 | 5.153 | 3,030,704 | +0.16(+3.16%) |
Mar 23, 2018 | 5.108 | 5.235 | 4.965 | 4.995 | 5,243,407 | -0.11(-2.06%) |
Mar 22, 2018 | 5.198 | 5.254 | 5.070 | 5.100 | 3,609,468 | -0.15(-2.86%) |
Mar 21, 2018 | 5.198 | 5.311 | 5.190 | 5.250 | 2,621,310 | +0.00(+0.00%) |
Mar 20, 2018 | 5.258 | 5.326 | 5.183 | 5.250 | 4,521,288 | -0.01(-0.14%) |
Mar 19, 2018 | 5.468 | 5.483 | 5.183 | 5.258 | 6,789,350 | -0.24(-4.37%) |
Mar 16, 2018 | 5.483 | 5.566 | 5.408 | 5.498 | 3,334,683 | +0.05(+0.83%) |
Mar 15, 2018 | 5.603 | 5.709 | 5.352 | 5.453 | 4,233,066 | -0.10(-1.76%) |
Mar 14, 2018 | 5.446 | 5.671 | 5.326 | 5.551 | 5,027,075 | +0.12(+2.21%) |
Mar 13, 2018 | 5.791 | 5.829 | 5.311 | 5.431 | 12,166,792 | -0.34(-5.86%) |
Mar 12, 2018 | 5.896 | 6.009 | 5.724 | 5.769 | 4,500,569 | -0.05(-0.90%) |
Mar 09, 2018 | 5.641 | 5.941 | 5.633 | 5.821 | 7,059,807 | +0.02(+0.39%) |
Mar 08, 2018 | 6.219 | 6.227 | 5.769 | 5.799 | 6,243,365 | -0.36(-5.85%) |
Mar 07, 2018 | 6.212 | 6.159 | 3,333,184 | -0.04(-0.61%) | ||
Mar 06, 2018 | 6.204 | 6.294 | 6.095 | 6.197 | 3,657,109 | +0.00(+0.00%) |
Mar 05, 2018 | 6.212 | 6.302 | 6.069 | 6.197 | 4,056,807 | -0.04(-0.60%) |
Mar 02, 2018 | 5.964 | 6.264 | 5.866 | 6.234 | 3,093,513 | +0.20(+3.36%) |
Mar 01, 2018 | 6.227 | 6.332 | 6.009 | 6.032 | 4,110,226 | -0.11(-1.71%) |
Feb 28, 2018 | 6.535 | 6.595 | 6.107 | 6.137 | 5,006,775 | -0.38(-5.77%) |
Feb 27, 2018 | 6.460 | 6.670 | 6.452 | 6.512 | 4,021,204 | +0.13(+2.00%) |
Feb 26, 2018 | 6.294 | 6.595 | 6.294 | 6.385 | 4,495,729 | +0.12(+1.92%) |
Feb 23, 2018 | 5.904 | 6.520 | 5.896 | 6.264 | 7,796,458 | +0.35(+5.97%) |
Feb 22, 2018 | 6.024 | 6.032 | 5.799 | 5.911 | 4,820,305 | -0.12(-1.99%) |
Feb 21, 2018 | 6.107 | 6.159 | 5.987 | 6.032 | 2,306,043 | -0.08(-1.23%) |
Feb 20, 2018 | 5.949 | 6.141 | 5.896 | 6.107 | 4,366,121 | +0.14(+2.39%) |
Feb 16, 2018 | 5.964 | 5.964 | 5.964 | 0 | -0.22(-3.52%) | |
Feb 15, 2018 | 6.114 | 6.208 | 5.869 | 6.182 | 4,842,696 | +0.08(+1.23%) |
Feb 14, 2018 | 6.009 | 6.249 | 5.949 | 6.107 | 4,576,980 | -0.05(-0.85%) |
Feb 13, 2018 | 5.784 | 6.159 | 5.633 | 6.159 | 8,842,706 | -0.07(-1.09%) |
Feb 12, 2018 | 6.144 | 6.279 | 5.896 | 6.227 | 6,016,359 | +0.21(+3.50%) |
Feb 09, 2018 | 5.934 | 6.069 | 5.656 | 6.017 | 4,665,655 | +0.20(+3.35%) |
Feb 08, 2018 | 6.084 | 6.107 | 5.697 | 5.821 | 5,848,060 | -0.23(-3.73%) |
Feb 07, 2018 | 6.062 | 6.114 | 5.979 | 6.047 | 4,917,161 | +0.05(+0.75%) |
Feb 06, 2018 | 5.603 | 6.152 | 5.558 | 6.002 | 7,127,287 | +0.20(+3.43%) |
Feb 05, 2018 | 6.294 | 6.377 | 5.701 | 5.802 | 10,170,925 | -0.66(-10.17%) |
Feb 02, 2018 | 6.264 | 6.602 | 6.264 | 6.460 | 5,628,611 | +0.17(+2.75%) |
Feb 01, 2018 | 6.400 | 6.452 | 6.197 | 6.287 | 4,237,046 | -0.12(-1.88%) |
Jan 31, 2018 | 6.490 | 6.595 | 6.325 | 6.407 | 4,138,170 | +0.00(+0.00%) |
Jan 30, 2018 | 6.174 | 6.441 | 6.069 | 6.407 | 7,021,845 | +0.20(+3.14%) |
Jan 29, 2018 | 6.234 | 6.403 | 6.159 | 6.212 | 5,543,068 | +0.00(+0.00%) |
Jan 26, 2018 | 6.287 | 6.310 | 6.017 | 6.212 | 8,469,698 | -0.07(-1.08%) |
Jan 25, 2018 | 6.219 | 6.475 | 6.084 | 6.279 | 11,978,786 | +0.21(+3.47%) |
Jan 24, 2018 | 6.880 | 6.910 | 6.047 | 6.069 | 22,442,048 | -0.84(-12.17%) |
Jan 23, 2018 | 7.136 | 7.151 | 6.895 | 6.910 | 6,583,187 | -0.17(-2.34%) |
Jan 22, 2018 | 7.369 | 7.381 | 7.031 | 7.076 | 6,882,579 | -0.28(-3.78%) |
Jan 19, 2018 | 7.361 | 7.417 | 7.290 | 7.354 | 4,187,816 | +0.04(+0.51%) |
Jan 18, 2018 | 7.421 | 7.504 | 7.286 | 7.316 | 4,249,651 | -0.11(-1.52%) |
Jan 17, 2018 | 7.466 | 7.519 | 7.339 | 7.429 | 5,107,413 | +0.02(+0.20%) |
Jan 16, 2018 | 7.909 | 7.924 | 7.158 | 7.414 | 13,882,307 | -0.62(-7.76%) |
Jan 12, 2018 | 8.037 | 8.037 | 8.037 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 8.075 | 8.082 | 7.872 | 8.045 | 4,725,167 | -0.02(-0.28%) |
Jan 10, 2018 | 8.127 | 8.067 | 5,858,261 | +0.27(+3.47%) | ||
Jan 09, 2018 | 7.887 | 8.067 | 7.752 | 7.797 | 4,104,035 | -0.12(-1.52%) |
Jan 08, 2018 | 8.150 | 8.150 | 7.816 | 7.917 | 3,733,004 | -0.23(-2.86%) |
Jan 05, 2018 | 8.082 | 8.187 | 7.985 | 8.150 | 3,081,545 | +0.05(+0.56%) |
Jan 04, 2018 | 8.187 | 8.217 | 7.955 | 8.105 | 5,155,105 | -0.06(-0.74%) |
Jan 03, 2018 | 7.819 | 8.247 | 7.699 | 8.165 | 6,811,827 | +0.34(+4.32%) |
Jan 02, 2018 | 7.902 | 7.992 | 7.519 | 7.827 | 7,530,156 | +0.00(+0.00%) |
Dec 29, 2017 | 7.827 | 7.827 | 7.827 | 0 | +0.05(+0.58%) | |
Dec 28, 2017 | 7.699 | 7.917 | 7.695 | 7.782 | 4,324,681 | +0.09(+1.17%) |
Dec 27, 2017 | 7.541 | 7.699 | 7.361 | 7.692 | 4,473,492 | +0.27(+3.64%) |
Dec 26, 2017 | 7.511 | 7.594 | 7.301 | 7.421 | 2,804,167 | -0.09(-1.20%) |
Dec 22, 2017 | 7.586 | 7.654 | 7.436 | 7.511 | 3,390,451 | +0.02(+0.20%) |
Dec 21, 2017 | 7.421 | 7.564 | 7.369 | 7.496 | 3,775,591 | +0.11(+1.42%) |
Dec 20, 2017 | 7.601 | 7.624 | 7.301 | 7.391 | 9,235,368 | -0.13(-1.70%) |
Dec 19, 2017 | 8.135 | 8.315 | 7.478 | 7.519 | 12,810,460 | -0.67(-8.17%) |
Dec 18, 2017 | 8.000 | 8.398 | 7.962 | 8.187 | 5,662,612 | +0.28(+3.51%) |
Dec 15, 2017 | 7.752 | 7.962 | 7.631 | 7.909 | 5,168,353 | +0.16(+2.03%) |
Dec 14, 2017 | 7.812 | 7.879 | 7.710 | 7.752 | 4,604,882 | -0.03(-0.39%) |
Dec 13, 2017 | 8.255 | 8.255 | 7.699 | 7.782 | 9,819,301 | -0.42(-5.13%) |
Dec 12, 2017 | 8.277 | 8.323 | 8.075 | 8.202 | 5,125,009 | +0.05(+0.55%) |
Dec 11, 2017 | 7.939 | 8.299 | 7.932 | 8.157 | 7,790,571 | +0.27(+3.43%) |
Dec 08, 2017 | 8.593 | 8.878 | 7.789 | 7.887 | 12,000,959 | -0.41(-4.89%) |
Dec 07, 2017 | 8.863 | 9.089 | 8.232 | 8.293 | 17,555,678 | -0.71(-7.92%) |
Dec 06, 2017 | 9.885 | 9.885 | 8.835 | 9.006 | 18,412,064 | -0.99(-9.92%) |
Dec 05, 2017 | 9.614 | 10.36 | 9.614 | 9.998 | 10,483,359 | +0.24(+2.46%) |
Dec 04, 2017 | 10.28 | 10.29 | 9.705 | 9.757 | 7,279,428 | -0.32(-3.13%) |
Dec 01, 2017 | 10.21 | 10.28 | 9.960 | 10.07 | 7,373,635 | -0.24(-2.33%) |
Nov 30, 2017 | 9.953 | 10.48 | 9.945 | 10.31 | 10,789,464 | +0.42(+4.25%) |
Nov 29, 2017 | 10.07 | 10.39 | 9.584 | 9.892 | 12,103,684 | -0.14(-1.42%) |
Nov 28, 2017 | 9.682 | 10.07 | 9.660 | 10.04 | 7,036,176 | +0.35(+3.57%) |
Nov 27, 2017 | 9.539 | 9.780 | 9.314 | 9.690 | 7,316,681 | -0.12(-1.23%) |
Nov 24, 2017 | 9.772 | 9.840 | 9.569 | 9.810 | 5,910,442 | +0.02(+0.23%) |
Nov 22, 2017 | 9.915 | 10.43 | 9.647 | 9.787 | 15,320,692 | -0.05(-0.53%) |
Nov 21, 2017 | 8.969 | 10.08 | 8.864 | 9.840 | 19,772,844 | +0.98(+11.11%) |
Nov 20, 2017 | 8.676 | 8.969 | 8.653 | 8.856 | 4,375,140 | +0.19(+2.17%) |
Nov 17, 2017 | 8.946 | 9.014 | 8.631 | 8.668 | 11,352,810 | -0.21(-2.37%) |
Nov 16, 2017 | 8.187 | 8.976 | 8.187 | 8.878 | 14,024,698 | +0.72(+8.84%) |
Nov 15, 2017 | 7.985 | 8.221 | 7.774 | 8.157 | 4,409,984 | +0.13(+1.59%) |
Nov 14, 2017 | 7.647 | 8.082 | 7.624 | 8.030 | 6,237,622 | +0.37(+4.80%) |
Nov 13, 2017 | 7.399 | 7.718 | 7.301 | 7.662 | 6,489,182 | +0.20(+2.72%) |
Nov 10, 2017 | 7.894 | 7.957 | 7.331 | 7.459 | 8,943,292 | -0.45(-5.70%) |
Nov 09, 2017 | 8.323 | 8.338 | 7.620 | 7.909 | 11,970,798 | -0.10(-1.22%) |
Nov 08, 2017 | 7.970 | 8.060 | 7.872 | 8.007 | 6,050,665 | +0.04(+0.47%) |
Nov 07, 2017 | 7.887 | 8.052 | 7.812 | 7.970 | 3,912,650 | +0.01(+0.09%) |
Nov 06, 2017 | 8.112 | 8.180 | 7.872 | 7.962 | 4,194,600 | -0.14(-1.76%) |
Nov 03, 2017 | 8.338 | 8.338 | 8.015 | 8.105 | 7,356,679 | -0.12(-1.46%) |
Nov 02, 2017 | 8.112 | 8.255 | 7.699 | 8.225 | 8,191,114 | +0.11(+1.39%) |
Nov 01, 2017 | 7.729 | 8.135 | 7.699 | 8.112 | 8,912,839 | +0.45(+5.88%) |
Oct 31, 2017 | 7.647 | 7.688 | 7.492 | 7.662 | 4,485,546 | +0.09(+1.19%) |
Oct 30, 2017 | 7.759 | 7.939 | 7.436 | 7.571 | 5,506,437 | -0.22(-2.80%) |
Oct 27, 2017 | 7.879 | 7.985 | 7.692 | 7.789 | 7,544,066 | +0.09(+1.17%) |
Oct 26, 2017 | 7.429 | 7.737 | 7.421 | 7.699 | 6,953,432 | +0.43(+5.89%) |
Oct 25, 2017 | 7.631 | 7.692 | 7.218 | 7.271 | 10,282,042 | -0.36(-4.72%) |
Oct 24, 2017 | 7.361 | 7.692 | 7.361 | 7.631 | 9,652,893 | +0.28(+3.78%) |
Oct 23, 2017 | 7.188 | 7.350 | 7.136 | 7.354 | 6,005,905 | +0.25(+3.49%) |
Oct 20, 2017 | 7.121 | 7.188 | 7.053 | 7.106 | 4,876,582 | +0.00(+0.00%) |
Oct 19, 2017 | 7.023 | 7.136 | 6.910 | 7.106 | 5,323,589 | +0.00(+0.00%) |
Oct 18, 2017 | 6.986 | 7.203 | 6.948 | 7.106 | 5,900,754 | +0.17(+2.38%) |
Oct 17, 2017 | 6.865 | 6.993 | 6.782 | 6.940 | 6,180,348 | +0.08(+1.09%) |
Oct 16, 2017 | 7.031 | 7.278 | 6.760 | 6.865 | 12,514,239 | -0.14(-2.04%) |
Oct 13, 2017 | 7.263 | 7.372 | 6.993 | 7.008 | 7,593,816 | -0.19(-2.61%) |
Oct 12, 2017 | 7.181 | 7.376 | 7.061 | 7.196 | 12,875,398 | +0.02(+0.31%) |
Oct 11, 2017 | 7.361 | 7.406 | 7.023 | 7.173 | 26,391,758 | -0.44(-5.73%) |
Oct 10, 2017 | 8.172 | 8.180 | 7.519 | 7.609 | 27,537,244 | -0.59(-7.15%) |
Oct 09, 2017 | 8.375 | 8.510 | 8.127 | 8.195 | 4,584,399 | -0.09(-1.09%) |
Oct 06, 2017 | 8.090 | 8.631 | 8.082 | 8.285 | 8,692,418 | +0.16(+1.94%) |
Oct 05, 2017 | 8.135 | 8.180 | 7.992 | 8.127 | 2,747,496 | -0.02(-0.18%) |
Oct 04, 2017 | 8.165 | 8.308 | 8.060 | 8.142 | 4,402,652 | -0.08(-1.00%) |
Oct 03, 2017 | 8.525 | 8.638 | 8.067 | 8.225 | 8,194,190 | -0.23(-2.67%) |
Oct 02, 2017 | 8.323 | 8.570 | 8.285 | 8.450 | 9,264,973 | +0.24(+2.93%) |
Sep 29, 2017 | 7.879 | 8.323 | 7.879 | 8.210 | 9,246,756 | +0.38(+4.89%) |
Sep 28, 2017 | 7.707 | 7.868 | 7.647 | 7.827 | 8,583,018 | +0.26(+3.37%) |
Sep 27, 2017 | 7.631 | 7.571 | 8,612,344 | +0.35(+4.78%) | ||
Sep 26, 2017 | 7.406 | 7.534 | 7.121 | 7.226 | 9,412,547 | +0.09(+1.26%) |
Sep 25, 2017 | 7.549 | 7.586 | 7.053 | 7.136 | 13,155,314 | -0.50(-6.50%) |
Sep 22, 2017 | 7.857 | 7.887 | 7.534 | 7.631 | 8,839,756 | -0.18(-2.31%) |
Sep 21, 2017 | 7.677 | 8.172 | 7.609 | 7.812 | 11,958,804 | +0.14(+1.76%) |
Sep 20, 2017 | 7.662 | 7.909 | 7.489 | 7.677 | 6,845,204 | +0.03(+0.39%) |
Sep 19, 2017 | 8.127 | 8.127 | 7.647 | 7.647 | 6,758,358 | -0.39(-4.86%) |
Sep 18, 2017 | 7.917 | 8.232 | 7.917 | 8.037 | 7,669,057 | +0.11(+1.42%) |
Sep 15, 2017 | 7.887 | 7.954 | 7.722 | 7.924 | 5,370,605 | +0.05(+0.67%) |
Sep 14, 2017 | 7.782 | 7.992 | 7.541 | 7.872 | 7,652,948 | +0.05(+0.67%) |
Sep 13, 2017 | 8.338 | 8.345 | 7.752 | 7.819 | 10,386,602 | -0.45(-5.45%) |
Sep 12, 2017 | 8.631 | 8.646 | 8.037 | 8.270 | 15,282,807 | -0.23(-2.65%) |
Sep 11, 2017 | 7.744 | 8.555 | 7.722 | 8.495 | 18,309,382 | +0.84(+10.99%) |
Sep 08, 2017 | 7.752 | 7.797 | 7.414 | 7.654 | 11,867,265 | +0.06(+0.79%) |
Sep 07, 2017 | 8.262 | 8.293 | 7.526 | 7.594 | 20,126,972 | -0.74(-8.84%) |
Sep 06, 2017 | 8.875 | 8.984 | 8.090 | 8.330 | 23,531,316 | -0.23(-2.72%) |
Sep 05, 2017 | 7.924 | 8.608 | 7.751 | 8.563 | 24,160,464 | +0.71(+8.99%) |
Sep 01, 2017 | 7.474 | 7.992 | 7.459 | 7.857 | 13,735,608 | +0.48(+6.52%) |
Aug 31, 2017 | 7.061 | 7.511 | 7.038 | 7.376 | 12,287,370 | +0.43(+6.16%) |
Aug 30, 2017 | 6.760 | 6.982 | 6.640 | 6.948 | 11,113,363 | +0.41(+6.20%) |
Aug 29, 2017 | 6.430 | 6.557 | 6.392 | 6.542 | 1,999,736 | +0.01(+0.11%) |
Aug 28, 2017 | 6.505 | 6.587 | 6.452 | 6.535 | 2,127,776 | +0.03(+0.46%) |
Aug 25, 2017 | 6.625 | 6.663 | 6.497 | 6.505 | 1,946,218 | -0.12(-1.81%) |
Aug 24, 2017 | 6.610 | 6.663 | 6.535 | 6.625 | 2,614,234 | +0.02(+0.23%) |
Aug 23, 2017 | 6.482 | 6.723 | 6.430 | 6.610 | 3,586,782 | +0.09(+1.38%) |
Aug 22, 2017 | 6.347 | 6.602 | 6.331 | 6.520 | 4,646,984 | +0.23(+3.70%) |
Aug 21, 2017 | 6.182 | 6.294 | 6.152 | 6.287 | 2,428,285 | +0.12(+1.95%) |
Aug 18, 2017 | 6.152 | 6.264 | 6.047 | 6.167 | 2,202,619 | -0.01(-0.12%) |
Aug 17, 2017 | 6.257 | 6.343 | 6.167 | 6.174 | 3,842,242 | -0.08(-1.32%) |
Aug 16, 2017 | 6.257 | 6.310 | 6.178 | 6.257 | 2,825,390 | +0.03(+0.48%) |
Aug 15, 2017 | 6.242 | 6.287 | 6.197 | 6.227 | 2,148,665 | +0.00(+0.00%) |
Aug 14, 2017 | 6.159 | 6.355 | 6.159 | 6.227 | 3,487,070 | +0.10(+1.59%) |
Aug 11, 2017 | 6.054 | 6.159 | 6.024 | 6.129 | 3,705,321 | +0.10(+1.62%) |
Aug 10, 2017 | 6.355 | 6.392 | 6.017 | 6.032 | 7,278,194 | -0.40(-6.19%) |
Aug 09, 2017 | 6.497 | 6.520 | 6.347 | 6.430 | 4,657,707 | -0.14(-2.17%) |
Aug 08, 2017 | 6.678 | 6.768 | 6.535 | 6.572 | 4,488,645 | -0.07(-1.02%) |
Aug 07, 2017 | 6.355 | 6.678 | 6.325 | 6.640 | 7,862,043 | +0.32(+5.11%) |
Aug 04, 2017 | 6.430 | 6.460 | 6.186 | 6.317 | 6,287,196 | +0.09(+1.45%) |
Aug 03, 2017 | 6.760 | 6.790 | 6.178 | 6.227 | 10,150,665 | -0.14(-2.13%) |
Aug 02, 2017 | 6.482 | 6.685 | 6.355 | 6.362 | 7,179,637 | +0.05(+0.83%) |
Aug 01, 2017 | 6.167 | 6.363 | 6.144 | 6.310 | 4,040,640 | +0.12(+1.94%) |
Jul 31, 2017 | 6.212 | 6.261 | 6.092 | 6.189 | 4,334,708 | +0.01(+0.12%) |
Jul 28, 2017 | 6.077 | 6.272 | 6.019 | 6.182 | 3,674,808 | +0.08(+1.23%) |
Jul 27, 2017 | 6.475 | 6.501 | 6.047 | 6.107 | 5,949,898 | -0.26(-4.01%) |
Jul 26, 2017 | 6.428 | 6.501 | 6.340 | 6.362 | 3,478,823 | +0.04(+0.69%) |
Jul 25, 2017 | 6.347 | 6.421 | 6.274 | 6.318 | 3,758,635 | +0.02(+0.35%) |
Jul 24, 2017 | 6.574 | 6.596 | 6.253 | 6.296 | 4,805,626 | -0.25(-3.79%) |
Jul 21, 2017 | 6.413 | 6.647 | 6.282 | 6.545 | 7,703,349 | +0.07(+1.13%) |
Jul 20, 2017 | 6.574 | 6.223 | 6.472 | 6,308,805 | +0.25(+3.99%) | |
Jul 19, 2017 | 5.990 | 6.369 | 5.990 | 6.223 | 7,277,031 | +0.26(+4.41%) |
Jul 18, 2017 | 5.913 | 5.979 | 5.840 | 5.960 | 2,758,232 | -0.01(-0.24%) |
Jul 17, 2017 | 5.917 | 6.033 | 5.917 | 5.975 | 3,051,842 | +0.07(+1.11%) |
Jul 14, 2017 | 5.624 | 5.960 | 5.478 | 5.909 | 11,235,742 | +0.06(+1.00%) |
Jul 13, 2017 | 5.917 | 5.946 | 5.807 | 5.851 | 3,437,486 | -0.05(-0.87%) |
Jul 12, 2017 | 5.851 | 6.026 | 5.807 | 5.902 | 4,345,420 | +0.08(+1.38%) |
Jul 11, 2017 | 5.843 | 6.004 | 5.770 | 5.822 | 6,039,782 | -0.14(-2.33%) |
Jul 10, 2017 | 5.953 | 6.004 | 5.770 | 5.960 | 3,365,818 | +0.00(+0.00%) |
Jul 07, 2017 | 6.033 | 5.902 | 5.960 | 2,016,711 | +0.07(+1.12%) | |
Jul 06, 2017 | 5.865 | 5.990 | 5.763 | 5.895 | 3,207,196 | +0.08(+1.38%) |
Jul 05, 2017 | 5.814 | 5.902 | 5.785 | 5.814 | 2,722,266 | +0.03(+0.51%) |