Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.934 | 5.023 | 4.801 | 4.934 | 662,194 | +0.04(+0.91%) |
Apr 27, 2018 | 5.067 | 5.067 | 4.801 | 4.890 | 790,208 | -0.13(-2.65%) |
Apr 26, 2018 | 4.979 | 5.067 | 4.979 | 5.023 | 432,658 | +0.04(+0.89%) |
Apr 25, 2018 | 4.979 | 5.023 | 4.934 | 4.979 | 330,735 | +0.00(+0.00%) |
Apr 24, 2018 | 5.023 | 5.090 | 4.912 | 4.979 | 542,623 | -0.04(-0.88%) |
Apr 23, 2018 | 4.979 | 5.067 | 4.934 | 5.023 | 668,117 | +0.09(+1.80%) |
Apr 20, 2018 | 5.023 | 5.112 | 4.934 | 4.934 | 839,232 | -0.13(-2.63%) |
Apr 19, 2018 | 4.979 | 5.112 | 4.934 | 5.067 | 789,578 | +0.09(+1.79%) |
Apr 18, 2018 | 5.067 | 5.134 | 4.801 | 4.979 | 1,141,569 | -0.09(-1.75%) |
Apr 17, 2018 | 4.979 | 5.156 | 4.956 | 5.067 | 1,226,278 | +0.09(+1.79%) |
Apr 16, 2018 | 4.890 | 4.979 | 4.823 | 4.979 | 668,053 | +0.13(+2.75%) |
Apr 13, 2018 | 4.756 | 4.890 | 4.690 | 4.845 | 1,244,127 | +0.13(+2.83%) |
Apr 12, 2018 | 4.667 | 4.801 | 4.623 | 4.712 | 697,235 | +0.00(+0.00%) |
Apr 11, 2018 | 4.801 | 4.845 | 4.623 | 4.712 | 1,416,346 | -0.09(-1.85%) |
Apr 10, 2018 | 4.712 | 4.801 | 4.623 | 4.801 | 701,713 | +0.13(+2.86%) |
Apr 09, 2018 | 4.667 | 4.801 | 4.534 | 4.667 | 819,978 | +0.00(+0.00%) |
Apr 06, 2018 | 4.490 | 4.667 | 4.490 | 4.667 | 1,089,141 | +0.18(+3.96%) |
Apr 05, 2018 | 4.578 | 4.645 | 4.467 | 4.490 | 905,397 | -0.09(-1.94%) |
Apr 04, 2018 | 4.276 | 4.622 | 4.276 | 4.578 | 1,757,491 | +0.26(+6.00%) |
Apr 03, 2018 | 4.233 | 4.449 | 4.233 | 4.319 | 1,123,165 | +0.09(+2.04%) |
Apr 02, 2018 | 4.319 | 4.363 | 4.147 | 4.233 | 1,171,716 | -0.04(-1.01%) |
Mar 29, 2018 | 4.276 | 4.276 | 4.276 | 0 | +0.04(+1.02%) | |
Mar 28, 2018 | 4.147 | 4.363 | 4.147 | 4.233 | 1,184,449 | +0.04(+1.03%) |
Mar 27, 2018 | 4.319 | 4.363 | 4.147 | 4.190 | 865,530 | -0.13(-3.00%) |
Mar 26, 2018 | 4.233 | 4.363 | 4.147 | 4.319 | 1,013,383 | +0.13(+3.09%) |
Mar 23, 2018 | 4.319 | 4.384 | 4.190 | 4.190 | 858,381 | -0.13(-3.00%) |
Mar 22, 2018 | 4.449 | 4.535 | 4.319 | 4.319 | 2,547,872 | -0.13(-2.91%) |
Mar 21, 2018 | 4.319 | 4.535 | 4.319 | 4.449 | 1,151,682 | +0.13(+3.00%) |
Mar 20, 2018 | 4.622 | 4.622 | 4.276 | 4.319 | 1,607,951 | -0.26(-5.66%) |
Mar 19, 2018 | 4.578 | 4.665 | 4.535 | 4.578 | 1,769,567 | -0.04(-0.93%) |
Mar 16, 2018 | 4.363 | 4.622 | 4.363 | 4.622 | 4,119,253 | +0.22(+4.90%) |
Mar 15, 2018 | 4.449 | 4.514 | 4.233 | 4.406 | 2,224,662 | +0.26(+6.25%) |
Mar 14, 2018 | 4.103 | 4.190 | 4.017 | 4.147 | 1,426,348 | +0.04(+1.05%) |
Mar 13, 2018 | 4.190 | 4.190 | 4.060 | 4.103 | 674,632 | -0.09(-2.06%) |
Mar 12, 2018 | 4.103 | 4.190 | 4.017 | 4.190 | 925,872 | +0.13(+3.19%) |
Mar 09, 2018 | 4.060 | 4.147 | 3.931 | 4.060 | 861,224 | +0.00(+0.00%) |
Mar 08, 2018 | 4.233 | 4.233 | 3.974 | 4.060 | 571,739 | -0.13(-3.09%) |
Mar 07, 2018 | 4.276 | 4.190 | 1,511,748 | +0.04(+1.04%) | ||
Mar 06, 2018 | 4.147 | 4.190 | 4.060 | 4.147 | 1,006,059 | +0.00(+0.00%) |
Mar 05, 2018 | 4.060 | 4.233 | 4.039 | 4.147 | 1,887,026 | +0.09(+2.13%) |
Mar 02, 2018 | 3.801 | 4.060 | 3.671 | 4.060 | 1,196,919 | +0.30(+8.05%) |
Mar 01, 2018 | 3.671 | 3.974 | 3.542 | 3.758 | 2,634,036 | -0.13(-3.33%) |
Feb 28, 2018 | 3.887 | 3.931 | 3.801 | 3.887 | 1,571,834 | +0.04(+1.12%) |
Feb 27, 2018 | 3.974 | 4.103 | 3.844 | 3.844 | 2,217,698 | -0.09(-2.20%) |
Feb 26, 2018 | 4.103 | 4.147 | 3.931 | 3.931 | 866,419 | -0.13(-3.19%) |
Feb 23, 2018 | 4.017 | 4.147 | 3.931 | 4.060 | 702,712 | +0.09(+2.17%) |
Feb 22, 2018 | 3.801 | 4.060 | 3.801 | 3.974 | 962,458 | +0.17(+4.55%) |
Feb 21, 2018 | 3.887 | 4.016 | 3.801 | 3.801 | 1,100,775 | -0.04(-1.12%) |
Feb 20, 2018 | 4.017 | 4.103 | 3.844 | 3.844 | 1,313,726 | -0.22(-5.32%) |
Feb 16, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.04(+1.08%) | |
Feb 15, 2018 | 4.060 | 4.103 | 3.887 | 4.017 | 717,461 | +0.04(+1.09%) |
Feb 14, 2018 | 3.887 | 4.103 | 3.801 | 3.974 | 1,421,236 | +0.04(+1.10%) |
Feb 13, 2018 | 4.017 | 4.147 | 3.887 | 3.931 | 1,193,561 | -0.13(-3.19%) |
Feb 12, 2018 | 4.190 | 4.255 | 4.017 | 4.060 | 991,129 | -0.13(-3.09%) |
Feb 09, 2018 | 4.190 | 4.319 | 4.017 | 4.190 | 1,115,933 | +0.00(+0.00%) |
Feb 08, 2018 | 4.319 | 4.363 | 4.082 | 4.190 | 1,179,348 | -0.09(-2.02%) |
Feb 07, 2018 | 4.060 | 4.406 | 4.037 | 4.276 | 1,404,379 | +0.22(+5.32%) |
Feb 06, 2018 | 3.844 | 4.183 | 3.801 | 4.060 | 1,490,230 | +0.06(+1.62%) |
Feb 05, 2018 | 3.974 | 4.060 | 3.931 | 3.995 | 1,149,186 | -0.02(-0.54%) |
Feb 02, 2018 | 4.103 | 4.168 | 4.017 | 4.017 | 1,024,804 | -0.13(-3.13%) |
Feb 01, 2018 | 4.017 | 4.190 | 3.801 | 4.147 | 2,006,006 | +0.09(+2.13%) |
Jan 31, 2018 | 4.190 | 4.233 | 4.060 | 4.060 | 1,127,787 | -0.13(-3.09%) |
Jan 30, 2018 | 4.276 | 4.319 | 4.112 | 4.190 | 1,207,317 | -0.13(-3.00%) |
Jan 29, 2018 | 4.276 | 4.298 | 4.190 | 4.319 | 1,335,921 | +0.04(+1.01%) |
Jan 26, 2018 | 4.363 | 4.449 | 4.168 | 4.276 | 2,592,478 | -0.04(-1.00%) |
Jan 25, 2018 | 4.449 | 4.492 | 4.276 | 4.319 | 1,825,140 | -0.13(-2.91%) |
Jan 24, 2018 | 4.665 | 4.665 | 4.449 | 4.449 | 1,710,981 | -0.17(-3.74%) |
Jan 23, 2018 | 4.665 | 4.708 | 4.578 | 4.622 | 799,889 | -0.04(-0.93%) |
Jan 22, 2018 | 4.622 | 4.708 | 4.578 | 4.665 | 2,030,943 | +0.04(+0.93%) |
Jan 19, 2018 | 4.578 | 4.708 | 4.535 | 4.622 | 689,400 | +0.04(+0.94%) |
Jan 18, 2018 | 4.622 | 4.686 | 4.578 | 4.578 | 815,456 | -0.04(-0.93%) |
Jan 17, 2018 | 4.578 | 4.665 | 4.535 | 4.622 | 953,656 | +0.04(+0.94%) |
Jan 16, 2018 | 4.708 | 4.708 | 4.493 | 4.578 | 1,287,886 | -0.04(-0.93%) |
Jan 12, 2018 | 4.622 | 4.622 | 4.622 | 0 | -0.17(-3.60%) | |
Jan 11, 2018 | 4.578 | 4.859 | 4.535 | 4.794 | 2,223,493 | +0.22(+4.72%) |
Jan 10, 2018 | 4.535 | 4.643 | 4.427 | 4.578 | 2,245,638 | +0.09(+1.92%) |
Jan 09, 2018 | 4.751 | 4.751 | 4.276 | 4.492 | 3,808,267 | -0.26(-5.45%) |
Jan 08, 2018 | 5.010 | 5.010 | 4.708 | 4.751 | 2,532,619 | -0.09(-1.79%) |
Jan 05, 2018 | 5.054 | 5.097 | 4.665 | 4.838 | 6,954,632 | -0.78(-13.85%) |
Jan 04, 2018 | 5.701 | 5.723 | 5.615 | 5.615 | 1,741,328 | +0.00(+0.00%) |
Jan 03, 2018 | 5.868 | 5.911 | 5.615 | 5.615 | 2,341,632 | -0.21(-3.62%) |
Jan 02, 2018 | 5.742 | 5.868 | 5.700 | 5.826 | 1,274,573 | +0.17(+2.98%) |
Dec 29, 2017 | 5.657 | 5.657 | 5.657 | 0 | +0.04(+0.75%) | |
Dec 28, 2017 | 5.615 | 5.700 | 5.573 | 5.615 | 1,058,682 | -0.04(-0.75%) |
Dec 27, 2017 | 5.742 | 5.784 | 5.615 | 5.657 | 989,393 | -0.13(-2.19%) |
Dec 26, 2017 | 5.700 | 5.856 | 5.700 | 5.784 | 802,148 | +0.04(+0.74%) |
Dec 22, 2017 | 5.784 | 5.784 | 5.700 | 5.742 | 1,434,278 | -0.08(-1.45%) |
Dec 21, 2017 | 5.868 | 5.868 | 5.784 | 5.826 | 617,547 | -0.04(-0.72%) |
Dec 20, 2017 | 5.826 | 5.911 | 5.784 | 5.868 | 1,997,375 | +0.04(+0.72%) |
Dec 19, 2017 | 5.868 | 5.890 | 5.742 | 5.826 | 1,132,690 | +0.00(+0.00%) |
Dec 18, 2017 | 5.784 | 5.911 | 5.700 | 5.826 | 1,458,768 | +0.04(+0.73%) |
Dec 15, 2017 | 5.615 | 5.826 | 5.615 | 5.784 | 3,265,690 | +0.17(+3.01%) |
Dec 14, 2017 | 5.742 | 5.826 | 5.488 | 5.615 | 2,000,775 | -0.13(-2.21%) |
Dec 13, 2017 | 5.657 | 5.826 | 5.615 | 5.742 | 1,287,819 | +0.13(+2.26%) |
Dec 12, 2017 | 5.573 | 5.826 | 5.573 | 5.615 | 2,095,892 | +0.00(+0.00%) |
Dec 11, 2017 | 5.573 | 5.700 | 5.531 | 5.615 | 1,334,830 | +0.08(+1.53%) |
Dec 08, 2017 | 5.657 | 5.699 | 5.531 | 5.531 | 1,234,594 | +0.00(+0.00%) |
Dec 07, 2017 | 5.573 | 5.700 | 5.552 | 1,830,772 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.531 | 5.573 | 5.446 | 5.573 | 1,899,433 | +0.08(+1.54%) |
Dec 05, 2017 | 5.573 | 5.700 | 5.488 | 5.488 | 2,143,688 | -0.08(-1.52%) |
Dec 04, 2017 | 5.868 | 5.911 | 5.573 | 5.573 | 4,696,514 | -0.08(-1.49%) |
Dec 01, 2017 | 5.784 | 5.911 | 5.531 | 5.657 | 6,303,053 | -0.17(-2.90%) |
Nov 30, 2017 | 5.911 | 5.953 | 5.700 | 5.826 | 4,135,749 | -0.76(-11.54%) |
Nov 29, 2017 | 6.375 | 6.755 | 6.333 | 6.586 | 2,610,459 | +0.21(+3.31%) |
Nov 28, 2017 | 6.122 | 6.417 | 6.037 | 6.375 | 2,117,871 | +0.25(+4.14%) |
Nov 27, 2017 | 6.164 | 6.291 | 6.080 | 6.122 | 532,504 | -0.08(-1.36%) |
Nov 24, 2017 | 6.206 | 6.291 | 6.122 | 6.206 | 553,056 | +0.08(+1.38%) |
Nov 22, 2017 | 6.037 | 6.185 | 6.037 | 6.122 | 798,683 | +0.08(+1.40%) |
Nov 21, 2017 | 6.122 | 6.164 | 5.974 | 6.037 | 773,379 | -0.13(-2.05%) |
Nov 20, 2017 | 6.291 | 6.291 | 5.953 | 6.164 | 1,625,701 | -0.13(-2.01%) |
Nov 17, 2017 | 5.911 | 6.291 | 5.911 | 6.291 | 3,555,876 | +0.30(+4.93%) |
Nov 16, 2017 | 5.573 | 6.628 | 5.531 | 5.995 | 7,000,408 | +0.42(+7.58%) |
Nov 15, 2017 | 5.657 | 5.784 | 5.573 | 5.573 | 1,023,278 | -0.08(-1.49%) |
Nov 14, 2017 | 5.700 | 5.826 | 5.590 | 5.657 | 1,112,324 | -0.13(-2.19%) |
Nov 13, 2017 | 5.995 | 6.037 | 5.784 | 5.784 | 949,944 | -0.21(-3.52%) |
Nov 10, 2017 | 5.953 | 6.164 | 5.953 | 5.995 | 773,968 | +0.00(+0.00%) |
Nov 09, 2017 | 5.911 | 6.037 | 5.868 | 5.995 | 634,512 | +0.04(+0.71%) |
Nov 08, 2017 | 5.911 | 5.995 | 5.911 | 5.953 | 435,953 | +0.00(+0.00%) |
Nov 07, 2017 | 5.995 | 6.037 | 5.911 | 5.953 | 871,037 | -0.04(-0.70%) |
Nov 06, 2017 | 5.953 | 6.080 | 5.868 | 5.995 | 806,792 | +0.08(+1.43%) |
Nov 03, 2017 | 5.953 | 6.037 | 5.868 | 5.911 | 716,081 | -0.04(-0.71%) |
Nov 02, 2017 | 5.953 | 6.058 | 5.868 | 5.953 | 754,604 | +0.04(+0.71%) |
Nov 01, 2017 | 5.995 | 6.080 | 5.784 | 5.911 | 975,440 | +0.00(+0.00%) |
Oct 31, 2017 | 5.911 | 6.037 | 5.868 | 5.911 | 1,023,343 | +0.00(+0.00%) |
Oct 30, 2017 | 6.122 | 6.122 | 5.911 | 5.911 | 1,031,932 | -0.21(-3.45%) |
Oct 27, 2017 | 6.206 | 6.233 | 6.016 | 6.122 | 831,363 | -0.08(-1.36%) |
Oct 26, 2017 | 6.122 | 6.248 | 6.122 | 6.206 | 397,389 | +0.08(+1.38%) |
Oct 25, 2017 | 6.080 | 6.333 | 6.037 | 6.122 | 976,422 | +0.00(+0.00%) |
Oct 24, 2017 | 6.080 | 6.164 | 6.058 | 6.122 | 416,852 | +0.00(+0.00%) |
Oct 23, 2017 | 6.248 | 6.248 | 6.037 | 6.122 | 726,038 | -0.08(-1.36%) |
Oct 20, 2017 | 6.164 | 6.291 | 6.037 | 6.206 | 1,064,914 | +0.13(+2.08%) |
Oct 19, 2017 | 6.164 | 6.206 | 6.037 | 6.080 | 598,522 | -0.08(-1.37%) |
Oct 18, 2017 | 6.206 | 6.291 | 6.058 | 6.164 | 839,492 | -0.04(-0.68%) |
Oct 17, 2017 | 6.206 | 6.291 | 6.080 | 6.206 | 1,152,472 | +0.04(+0.68%) |
Oct 16, 2017 | 6.122 | 6.333 | 6.016 | 6.164 | 1,118,301 | +0.04(+0.69%) |
Oct 13, 2017 | 5.995 | 6.122 | 5.932 | 6.122 | 684,245 | +0.17(+2.84%) |
Oct 12, 2017 | 6.080 | 6.080 | 5.826 | 5.953 | 1,063,993 | -0.08(-1.40%) |
Oct 11, 2017 | 6.164 | 6.164 | 5.932 | 6.037 | 1,067,540 | -0.08(-1.38%) |
Oct 10, 2017 | 6.248 | 6.375 | 6.080 | 6.122 | 1,034,350 | -0.08(-1.36%) |
Oct 09, 2017 | 6.628 | 6.628 | 6.164 | 6.206 | 1,752,300 | -0.42(-6.37%) |
Oct 06, 2017 | 6.459 | 6.671 | 6.459 | 6.628 | 1,067,446 | +0.17(+2.61%) |
Oct 05, 2017 | 6.459 | 6.544 | 6.375 | 6.459 | 1,285,173 | +0.04(+0.66%) |
Oct 04, 2017 | 6.459 | 6.459 | 6.334 | 6.417 | 1,043,833 | -0.04(-0.64%) |
Oct 03, 2017 | 6.459 | 6.541 | 6.314 | 6.459 | 1,165,953 | +0.04(+0.65%) |
Oct 02, 2017 | 6.293 | 6.417 | 6.169 | 6.417 | 835,603 | +0.12(+1.97%) |
Sep 29, 2017 | 6.376 | 6.376 | 6.210 | 6.293 | 508,171 | -0.04(-0.65%) |
Sep 28, 2017 | 6.293 | 6.376 | 6.210 | 6.334 | 811,327 | +0.04(+0.66%) |
Sep 27, 2017 | 6.376 | 6.417 | 6.169 | 6.293 | 943,743 | -0.08(-1.30%) |
Sep 26, 2017 | 6.417 | 6.417 | 6.293 | 6.376 | 1,085,149 | -0.04(-0.65%) |
Sep 25, 2017 | 5.962 | 6.459 | 5.962 | 6.417 | 2,337,065 | +0.41(+6.90%) |
Sep 22, 2017 | 5.796 | 6.086 | 5.796 | 6.003 | 859,283 | +0.21(+3.57%) |
Sep 21, 2017 | 5.879 | 5.962 | 5.796 | 5.796 | 951,853 | -0.08(-1.41%) |
Sep 20, 2017 | 5.838 | 5.962 | 5.796 | 5.879 | 1,254,589 | +0.04(+0.71%) |
Sep 19, 2017 | 5.920 | 5.962 | 5.838 | 5.838 | 614,596 | -0.04(-0.70%) |
Sep 18, 2017 | 5.962 | 6.045 | 5.879 | 5.879 | 1,221,779 | -0.04(-0.70%) |
Sep 15, 2017 | 5.879 | 5.962 | 5.755 | 5.920 | 1,537,897 | +0.08(+1.42%) |
Sep 14, 2017 | 5.920 | 5.920 | 5.796 | 5.838 | 1,170,012 | -0.08(-1.40%) |
Sep 13, 2017 | 5.838 | 6.003 | 5.826 | 5.920 | 1,235,118 | +0.08(+1.42%) |
Sep 12, 2017 | 5.879 | 6.003 | 5.776 | 5.838 | 1,423,648 | +0.00(+0.00%) |
Sep 11, 2017 | 5.796 | 5.879 | 5.672 | 5.838 | 2,047,559 | +0.08(+1.44%) |
Sep 08, 2017 | 5.838 | 6.003 | 5.672 | 5.755 | 2,134,390 | -0.12(-2.11%) |
Sep 07, 2017 | 5.755 | 6.210 | 5.486 | 5.879 | 4,459,958 | -0.62(-9.55%) |
Sep 06, 2017 | 6.210 | 6.583 | 6.210 | 6.500 | 1,466,612 | +0.33(+5.37%) |
Sep 05, 2017 | 6.210 | 6.334 | 6.045 | 6.169 | 1,103,301 | -0.04(-0.67%) |
Sep 01, 2017 | 6.376 | 6.417 | 6.210 | 6.210 | 1,118,883 | -0.21(-3.23%) |
Aug 31, 2017 | 6.169 | 6.417 | 6.086 | 6.417 | 2,226,810 | +0.41(+6.90%) |
Aug 30, 2017 | 6.293 | 6.350 | 5.983 | 6.003 | 1,146,834 | -0.33(-5.23%) |
Aug 29, 2017 | 6.252 | 6.376 | 6.169 | 6.334 | 971,108 | +0.00(+0.00%) |
Aug 28, 2017 | 6.376 | 6.459 | 6.293 | 6.334 | 1,094,712 | -0.04(-0.65%) |
Aug 25, 2017 | 6.334 | 6.500 | 6.293 | 6.376 | 592,522 | +0.04(+0.65%) |
Aug 24, 2017 | 6.252 | 6.521 | 6.252 | 6.334 | 986,194 | +0.08(+1.32%) |
Aug 23, 2017 | 6.127 | 6.334 | 6.127 | 6.252 | 834,627 | +0.08(+1.34%) |
Aug 22, 2017 | 6.127 | 6.252 | 6.086 | 6.169 | 790,262 | +0.08(+1.36%) |
Aug 21, 2017 | 6.127 | 6.169 | 6.003 | 6.086 | 693,423 | +0.00(+0.00%) |
Aug 18, 2017 | 6.169 | 6.334 | 6.045 | 6.086 | 1,665,628 | -0.12(-2.00%) |
Aug 17, 2017 | 6.127 | 6.293 | 6.003 | 6.210 | 2,108,615 | +0.00(+0.00%) |
Aug 16, 2017 | 6.086 | 6.252 | 6.003 | 6.210 | 1,557,013 | +0.17(+2.74%) |
Aug 15, 2017 | 6.086 | 6.127 | 5.879 | 6.045 | 1,493,205 | -0.04(-0.68%) |
Aug 14, 2017 | 5.879 | 6.127 | 5.879 | 6.086 | 1,221,144 | +0.25(+4.26%) |
Aug 11, 2017 | 5.879 | 5.961 | 5.713 | 5.838 | 1,072,543 | -0.08(-1.40%) |
Aug 10, 2017 | 6.045 | 6.086 | 5.879 | 5.920 | 1,323,386 | -0.17(-2.72%) |
Aug 09, 2017 | 6.169 | 6.293 | 6.045 | 6.086 | 1,113,237 | -0.21(-3.29%) |
Aug 08, 2017 | 6.293 | 6.417 | 6.169 | 6.293 | 2,304,764 | +0.00(+0.00%) |
Aug 07, 2017 | 6.500 | 6.535 | 6.272 | 6.293 | 1,178,417 | -0.21(-3.18%) |
Aug 04, 2017 | 6.583 | 6.624 | 6.417 | 6.500 | 968,770 | -0.04(-0.63%) |
Aug 03, 2017 | 6.334 | 6.624 | 6.334 | 6.541 | 2,064,543 | +0.21(+3.27%) |
Aug 02, 2017 | 6.541 | 6.583 | 6.231 | 6.334 | 1,067,455 | -0.25(-3.77%) |
Aug 01, 2017 | 6.748 | 6.790 | 6.459 | 6.583 | 1,178,165 | -0.17(-2.45%) |
Jul 31, 2017 | 6.790 | 6.873 | 6.583 | 6.748 | 1,282,898 | -0.04(-0.61%) |
Jul 28, 2017 | 6.707 | 6.873 | 6.624 | 6.790 | 1,974,021 | +0.04(+0.61%) |
Jul 27, 2017 | 6.624 | 6.748 | 6.583 | 6.748 | 1,342,419 | +0.12(+1.88%) |
Jul 26, 2017 | 6.914 | 6.965 | 6.583 | 6.624 | 2,081,891 | -0.25(-3.61%) |
Jul 25, 2017 | 6.376 | 6.955 | 6.334 | 6.873 | 5,240,481 | +0.99(+16.90%) |
Jul 24, 2017 | 5.920 | 5.941 | 5.672 | 5.879 | 2,004,123 | -0.04(-0.70%) |
Jul 21, 2017 | 6.210 | 6.210 | 5.858 | 5.920 | 1,715,640 | -0.25(-4.03%) |
Jul 20, 2017 | 6.169 | 6.376 | 6.127 | 6.169 | 1,377,386 | +0.00(+0.00%) |
Jul 19, 2017 | 6.086 | 6.252 | 6.045 | 6.169 | 6,436,441 | +0.12(+2.05%) |
Jul 18, 2017 | 6.127 | 6.210 | 6.003 | 6.045 | 2,390,297 | -0.08(-1.35%) |
Jul 17, 2017 | 6.086 | 6.334 | 6.045 | 6.127 | 1,787,653 | +0.00(+0.00%) |
Jul 14, 2017 | 6.127 | 6.210 | 6.024 | 6.127 | 2,047,130 | +0.04(+0.68%) |
Jul 13, 2017 | 5.920 | 6.210 | 5.920 | 6.086 | 903,738 | +0.21(+3.52%) |
Jul 12, 2017 | 6.086 | 6.210 | 5.879 | 5.879 | 1,032,875 | -0.17(-2.74%) |
Jul 11, 2017 | 5.879 | 6.086 | 5.796 | 6.045 | 1,176,317 | +0.12(+2.10%) |
Jul 10, 2017 | 6.169 | 6.169 | 5.755 | 5.920 | 1,391,845 | -0.25(-4.03%) |
Jul 07, 2017 | 6.045 | 6.252 | 5.970 | 6.169 | 1,031,631 | +0.12(+2.05%) |
Jul 06, 2017 | 6.210 | 6.252 | 6.045 | 6.045 | 1,125,469 | -0.25(-3.95%) |
Jul 05, 2017 | 6.127 | 6.355 | 6.107 | 6.293 | 1,672,467 | +0.21(+3.40%) |
Jul 03, 2017 | 6.208 | 6.289 | 6.045 | 6.086 | 1,458,648 | -0.08(-1.32%) |
Jun 30, 2017 | 6.045 | 6.208 | 6.005 | 6.167 | 2,105,856 | +0.08(+1.33%) |
Jun 29, 2017 | 6.086 | 6.208 | 5.924 | 6.086 | 2,107,713 | +0.00(+0.00%) |
Jun 28, 2017 | 6.167 | 6.235 | 6.005 | 6.086 | 1,967,933 | -0.04(-0.66%) |
Jun 27, 2017 | 6.045 | 6.208 | 6.045 | 6.127 | 1,867,739 | +0.04(+0.67%) |
Jun 26, 2017 | 6.127 | 6.167 | 5.883 | 6.086 | 2,583,963 | -0.04(-0.66%) |
Jun 23, 2017 | 5.680 | 6.329 | 5.680 | 6.127 | 6,130,062 | +0.45(+7.86%) |
Jun 22, 2017 | 5.721 | 5.802 | 5.538 | 5.680 | 3,899,242 | +0.41(+7.69%) |
Jun 21, 2017 | 5.275 | 5.315 | 5.072 | 5.275 | 2,049,849 | +0.00(+0.00%) |
Jun 20, 2017 | 5.477 | 5.559 | 5.234 | 5.275 | 1,280,565 | -0.28(-5.11%) |
Jun 19, 2017 | 5.518 | 5.680 | 5.437 | 5.559 | 919,083 | +0.04(+0.74%) |
Jun 16, 2017 | 5.396 | 5.518 | 5.335 | 5.518 | 1,363,677 | +0.08(+1.49%) |
Jun 15, 2017 | 5.559 | 5.680 | 5.396 | 5.437 | 891,697 | -0.16(-2.90%) |
Jun 14, 2017 | 5.721 | 5.721 | 5.518 | 5.599 | 798,122 | -0.12(-2.13%) |
Jun 13, 2017 | 5.843 | 5.843 | 5.640 | 5.721 | 788,978 | -0.08(-1.40%) |
Jun 12, 2017 | 5.680 | 5.924 | 5.680 | 5.802 | 1,346,153 | +0.08(+1.42%) |
Jun 09, 2017 | 5.437 | 5.761 | 5.356 | 5.721 | 1,691,583 | +0.32(+6.02%) |
Jun 08, 2017 | 5.396 | 5.559 | 5.356 | 5.396 | 910,688 | -0.04(-0.75%) |
Jun 07, 2017 | 5.477 | 5.559 | 5.396 | 5.437 | 707,372 | -0.04(-0.74%) |
Jun 06, 2017 | 5.518 | 5.599 | 5.437 | 5.477 | 1,359,173 | -0.08(-1.46%) |
Jun 05, 2017 | 5.680 | 5.721 | 5.559 | 5.559 | 693,560 | -0.12(-2.14%) |
Jun 02, 2017 | 5.680 | 5.843 | 5.680 | 5.680 | 603,181 | +0.00(+0.00%) |
Jun 01, 2017 | 5.437 | 5.843 | 5.396 | 5.680 | 1,006,046 | +0.24(+4.48%) |
May 31, 2017 | 5.518 | 5.518 | 5.234 | 5.437 | 1,323,975 | -0.08(-1.47%) |
May 30, 2017 | 5.559 | 5.599 | 5.437 | 5.518 | 698,504 | +0.00(+0.00%) |
May 26, 2017 | 5.518 | 5.640 | 5.437 | 5.518 | 642,316 | -0.04(-0.73%) |
May 25, 2017 | 5.518 | 5.701 | 5.417 | 5.559 | 844,981 | +0.12(+2.24%) |
May 24, 2017 | 5.559 | 5.599 | 5.315 | 5.437 | 1,143,472 | -0.12(-2.19%) |
May 23, 2017 | 5.761 | 5.802 | 5.559 | 5.559 | 965,787 | -0.16(-2.84%) |
May 22, 2017 | 5.640 | 5.721 | 5.599 | 5.721 | 1,500,354 | +0.08(+1.44%) |
May 19, 2017 | 5.640 | 5.721 | 5.599 | 5.640 | 1,001,016 | -0.04(-0.71%) |
May 18, 2017 | 5.964 | 6.086 | 5.640 | 5.680 | 1,599,814 | -0.32(-5.41%) |
May 17, 2017 | 6.248 | 6.208 | 5.964 | 6.005 | 1,283,500 | -0.24(-3.90%) |
May 16, 2017 | 6.411 | 6.411 | 6.045 | 6.248 | 1,711,142 | -0.12(-1.91%) |
May 15, 2017 | 6.492 | 6.553 | 6.309 | 6.370 | 788,519 | -0.08(-1.26%) |
May 12, 2017 | 6.573 | 6.573 | 6.411 | 6.451 | 806,408 | -0.16(-2.45%) |
May 11, 2017 | 6.695 | 6.776 | 6.451 | 6.614 | 1,029,254 | -0.12(-1.81%) |
May 10, 2017 | 6.735 | 6.898 | 6.695 | 6.735 | 806,519 | -0.08(-1.19%) |
May 09, 2017 | 6.776 | 6.877 | 6.735 | 6.816 | 650,941 | +0.00(+0.00%) |
May 08, 2017 | 6.938 | 7.019 | 6.816 | 6.816 | 862,996 | -0.08(-1.18%) |
May 05, 2017 | 6.857 | 6.979 | 6.695 | 6.898 | 804,188 | +0.08(+1.19%) |
May 04, 2017 | 6.898 | 6.979 | 6.654 | 6.816 | 930,375 | -0.08(-1.18%) |
May 03, 2017 | 6.979 | 7.060 | 6.857 | 6.898 | 1,044,700 | -0.08(-1.16%) |
May 02, 2017 | 6.816 | 7.019 | 6.816 | 6.979 | 1,242,120 | +0.16(+2.38%) |