Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.728 | 7.774 | 7.574 | 7.602 | 1,774,615 | -0.13(-1.63%) |
Apr 27, 2018 | 7.749 | 7.792 | 7.672 | 7.728 | 1,064,102 | +0.08(+1.10%) |
Apr 26, 2018 | 7.644 | 7.700 | 7.567 | 7.644 | 1,454,479 | +0.01(+0.09%) |
Apr 25, 2018 | 7.756 | 7.756 | 7.554 | 7.637 | 1,561,913 | -0.29(-3.71%) |
Apr 24, 2018 | 8.065 | 8.247 | 7.897 | 7.932 | 1,770,219 | +0.01(+0.09%) |
Apr 23, 2018 | 7.876 | 7.963 | 7.777 | 7.925 | 1,111,162 | -0.03(-0.35%) |
Apr 20, 2018 | 8.016 | 8.023 | 7.904 | 7.953 | 1,140,370 | -0.18(-2.16%) |
Apr 19, 2018 | 7.981 | 8.128 | 7.975 | 8.128 | 1,127,550 | +0.03(+0.35%) |
Apr 18, 2018 | 7.883 | 8.114 | 7.841 | 8.100 | 1,328,256 | +0.32(+4.05%) |
Apr 17, 2018 | 7.707 | 7.827 | 7.672 | 7.785 | 1,156,979 | +0.15(+1.93%) |
Apr 16, 2018 | 7.988 | 7.988 | 7.581 | 7.637 | 2,367,153 | -0.30(-3.80%) |
Apr 13, 2018 | 8.044 | 8.065 | 7.862 | 7.939 | 2,498,430 | -0.18(-2.16%) |
Apr 12, 2018 | 8.114 | 8.163 | 8.079 | 8.114 | 1,863,222 | +0.07(+0.87%) |
Apr 11, 2018 | 7.820 | 8.086 | 7.763 | 8.044 | 1,796,182 | +0.21(+2.74%) |
Apr 10, 2018 | 7.857 | 7.930 | 7.766 | 7.829 | 2,014,200 | +0.02(+0.27%) |
Apr 09, 2018 | 8.011 | 8.028 | 7.794 | 7.808 | 5,972,649 | -0.20(-2.53%) |
Apr 06, 2018 | 8.206 | 8.220 | 7.927 | 8.011 | 2,979,905 | -0.28(-3.37%) |
Apr 05, 2018 | 8.430 | 8.458 | 8.259 | 8.290 | 1,602,250 | +0.05(+0.59%) |
Apr 04, 2018 | 8.178 | 8.241 | 8.077 | 8.241 | 2,831,634 | -0.03(-0.42%) |
Apr 03, 2018 | 8.346 | 8.416 | 8.255 | 8.276 | 1,043,740 | -0.04(-0.50%) |
Apr 02, 2018 | 8.395 | 8.437 | 8.276 | 8.318 | 1,140,974 | -0.08(-0.92%) |
Mar 29, 2018 | 8.395 | 8.395 | 8.395 | 0 | +0.41(+5.16%) | |
Mar 28, 2018 | 7.920 | 8.018 | 7.871 | 7.983 | 3,086,415 | +0.13(+1.60%) |
Mar 27, 2018 | 7.899 | 8.004 | 7.822 | 7.857 | 1,269,747 | -0.03(-0.35%) |
Mar 26, 2018 | 7.885 | 7.920 | 7.784 | 7.885 | 1,118,274 | +0.14(+1.80%) |
Mar 23, 2018 | 7.794 | 7.917 | 7.724 | 7.745 | 1,725,822 | -0.04(-0.54%) |
Mar 22, 2018 | 7.850 | 7.941 | 7.766 | 7.787 | 1,221,198 | -0.17(-2.11%) |
Mar 21, 2018 | 7.934 | 8.053 | 7.850 | 7.955 | 2,636,251 | +0.03(+0.44%) |
Mar 20, 2018 | 7.927 | 7.951 | 7.833 | 7.920 | 1,493,378 | +0.01(+0.18%) |
Mar 19, 2018 | 7.871 | 7.930 | 7.791 | 7.906 | 1,326,095 | -0.05(-0.61%) |
Mar 16, 2018 | 7.864 | 7.990 | 7.843 | 7.955 | 2,290,650 | +0.10(+1.24%) |
Mar 15, 2018 | 7.829 | 7.927 | 7.731 | 7.857 | 1,773,183 | -0.05(-0.62%) |
Mar 14, 2018 | 7.906 | 7.934 | 7.822 | 7.906 | 1,313,891 | +0.06(+0.71%) |
Mar 13, 2018 | 7.934 | 7.941 | 7.815 | 7.850 | 2,279,299 | -0.08(-1.06%) |
Mar 12, 2018 | 7.857 | 7.979 | 7.847 | 7.934 | 1,710,030 | +0.10(+1.25%) |
Mar 09, 2018 | 7.850 | 7.892 | 7.791 | 7.836 | 1,255,095 | +0.10(+1.26%) |
Mar 08, 2018 | 7.843 | 7.885 | 7.676 | 7.738 | 1,081,343 | -0.08(-1.07%) |
Mar 07, 2018 | 7.745 | 7.822 | 896,739 | -0.08(-0.97%) | ||
Mar 06, 2018 | 7.976 | 7.990 | 7.850 | 7.899 | 1,420,113 | -0.02(-0.26%) |
Mar 05, 2018 | 7.857 | 7.955 | 7.794 | 7.920 | 1,413,617 | +0.10(+1.34%) |
Mar 02, 2018 | 7.738 | 7.850 | 7.655 | 7.815 | 1,693,058 | -0.02(-0.27%) |
Mar 01, 2018 | 7.864 | 7.934 | 7.738 | 7.836 | 1,880,485 | -0.04(-0.53%) |
Feb 28, 2018 | 8.116 | 8.137 | 7.878 | 7.878 | 2,158,414 | -0.20(-2.42%) |
Feb 27, 2018 | 8.297 | 8.332 | 8.046 | 8.074 | 1,544,885 | -0.19(-2.28%) |
Feb 26, 2018 | 8.248 | 8.311 | 8.182 | 8.262 | 2,917,913 | +0.15(+1.81%) |
Feb 23, 2018 | 8.032 | 8.123 | 7.976 | 8.116 | 1,255,656 | +0.19(+2.38%) |
Feb 22, 2018 | 7.892 | 7.927 | 1,009,798 | +0.11(+1.43%) | ||
Feb 21, 2018 | 7.836 | 8.004 | 7.812 | 7.815 | 2,366,605 | +0.08(+1.08%) |
Feb 20, 2018 | 7.655 | 7.791 | 7.634 | 7.731 | 1,610,221 | -0.11(-1.42%) |
Feb 16, 2018 | 7.843 | 7.843 | 7.843 | 0 | +0.01(+0.09%) | |
Feb 15, 2018 | 7.829 | 7.934 | 7.829 | 7.836 | 777,824 | +0.06(+0.81%) |
Feb 14, 2018 | 7.487 | 7.836 | 7.431 | 7.773 | 1,200,321 | +0.24(+3.25%) |
Feb 13, 2018 | 7.389 | 7.571 | 7.368 | 7.529 | 722,909 | +0.10(+1.32%) |
Feb 12, 2018 | 7.494 | 7.571 | 7.354 | 7.431 | 1,529,370 | +0.00(+0.00%) |
Feb 09, 2018 | 7.410 | 7.494 | 7.236 | 7.431 | 2,589,585 | +0.10(+1.43%) |
Feb 08, 2018 | 7.641 | 7.641 | 7.319 | 7.326 | 1,569,516 | -0.17(-2.33%) |
Feb 07, 2018 | 7.704 | 7.745 | 7.494 | 7.501 | 1,813,145 | -0.31(-3.94%) |
Feb 06, 2018 | 7.424 | 7.847 | 7.382 | 7.808 | 2,342,137 | +0.31(+4.10%) |
Feb 05, 2018 | 7.724 | 7.794 | 7.375 | 7.501 | 1,750,186 | -0.29(-3.76%) |
Feb 02, 2018 | 7.899 | 7.927 | 7.738 | 7.794 | 1,684,694 | -0.25(-3.13%) |
Feb 01, 2018 | 7.969 | 8.081 | 7.934 | 8.046 | 1,796,369 | +0.18(+2.31%) |
Jan 31, 2018 | 8.123 | 8.185 | 7.808 | 7.864 | 3,227,707 | +0.08(+1.08%) |
Jan 30, 2018 | 7.766 | 7.812 | 7.627 | 7.780 | 2,534,466 | -0.02(-0.27%) |
Jan 29, 2018 | 7.997 | 8.018 | 7.798 | 7.801 | 2,065,005 | -0.29(-3.54%) |
Jan 26, 2018 | 7.857 | 8.123 | 7.815 | 8.088 | 3,203,681 | +0.27(+3.49%) |
Jan 25, 2018 | 7.710 | 7.962 | 7.655 | 7.815 | 2,537,453 | +0.08(+1.08%) |
Jan 24, 2018 | 7.501 | 7.770 | 7.431 | 7.731 | 4,425,140 | +0.50(+6.96%) |
Jan 23, 2018 | 7.159 | 7.298 | 7.152 | 7.229 | 2,311,701 | -0.10(-1.43%) |
Jan 22, 2018 | 7.124 | 7.351 | 7.103 | 7.333 | 2,709,624 | +0.18(+2.54%) |
Jan 19, 2018 | 7.054 | 7.152 | 7.033 | 7.152 | 1,690,427 | +0.13(+1.79%) |
Jan 18, 2018 | 7.075 | 7.085 | 6.974 | 7.026 | 1,266,252 | -0.05(-0.69%) |
Jan 17, 2018 | 6.984 | 7.099 | 6.935 | 7.075 | 1,545,049 | +0.08(+1.10%) |
Jan 16, 2018 | 7.026 | 7.054 | 6.977 | 6.998 | 974,240 | -0.03(-0.50%) |
Jan 12, 2018 | 7.033 | 7.033 | 7.033 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 6.935 | 7.064 | 6.928 | 7.040 | 1,254,951 | +0.13(+1.92%) |
Jan 10, 2018 | 6.872 | 6.970 | 6.848 | 6.907 | 1,282,145 | +0.00(+0.00%) |
Jan 09, 2018 | 6.879 | 6.949 | 6.831 | 6.907 | 1,685,343 | -0.03(-0.40%) |
Jan 08, 2018 | 6.886 | 6.970 | 6.879 | 6.935 | 5,263,015 | +0.08(+1.09%) |
Jan 05, 2018 | 6.813 | 6.867 | 6.763 | 6.860 | 1,585,220 | +0.06(+0.89%) |
Jan 04, 2018 | 6.806 | 6.840 | 6.770 | 6.800 | 2,233,494 | +0.07(+1.10%) |
Jan 03, 2018 | 6.719 | 6.806 | 6.672 | 6.726 | 2,356,196 | +0.01(+0.20%) |
Jan 02, 2018 | 6.652 | 6.712 | 6.618 | 6.712 | 1,444,039 | +0.22(+3.31%) |
Dec 29, 2017 | 6.497 | 6.497 | 6.497 | 0 | +0.09(+1.47%) | |
Dec 28, 2017 | 6.390 | 6.430 | 6.379 | 6.403 | 1,148,188 | -0.01(-0.21%) |
Dec 27, 2017 | 6.464 | 6.481 | 6.407 | 6.417 | 1,184,684 | -0.03(-0.52%) |
Dec 26, 2017 | 6.410 | 6.477 | 6.410 | 6.450 | 3,255,400 | +0.09(+1.48%) |
Dec 22, 2017 | 6.397 | 6.410 | 6.316 | 6.356 | 1,356,439 | -0.11(-1.77%) |
Dec 21, 2017 | 6.303 | 6.511 | 6.296 | 6.471 | 1,755,687 | +0.16(+2.56%) |
Dec 20, 2017 | 6.323 | 6.353 | 6.282 | 6.309 | 1,180,017 | -0.01(-0.21%) |
Dec 19, 2017 | 6.356 | 6.397 | 6.249 | 6.323 | 1,971,151 | -0.09(-1.47%) |
Dec 18, 2017 | 6.471 | 6.524 | 6.383 | 6.417 | 2,007,972 | +0.01(+0.21%) |
Dec 15, 2017 | 6.511 | 6.544 | 6.397 | 6.403 | 1,918,476 | +0.06(+0.95%) |
Dec 14, 2017 | 6.363 | 6.390 | 6.309 | 6.343 | 1,995,867 | -0.06(-0.94%) |
Dec 13, 2017 | 6.672 | 6.719 | 6.387 | 6.403 | 3,366,549 | -0.26(-3.83%) |
Dec 12, 2017 | 6.410 | 6.706 | 6.383 | 6.659 | 4,086,490 | +0.17(+2.69%) |
Dec 11, 2017 | 6.531 | 6.585 | 6.444 | 6.484 | 2,593,422 | +0.01(+0.10%) |
Dec 08, 2017 | 6.471 | 6.497 | 6.383 | 6.477 | 2,379,936 | +0.10(+1.58%) |
Dec 07, 2017 | 6.094 | 6.423 | 6.067 | 6.376 | 3,860,391 | -0.01(-0.11%) |
Dec 06, 2017 | 6.336 | 6.407 | 6.188 | 6.383 | 2,151,671 | +0.11(+1.82%) |
Dec 05, 2017 | 6.464 | 6.464 | 6.235 | 6.269 | 3,492,855 | +0.04(+0.65%) |
Dec 04, 2017 | 6.114 | 6.289 | 6.114 | 6.229 | 2,851,573 | +0.26(+4.27%) |
Dec 01, 2017 | 5.886 | 6.000 | 5.873 | 5.973 | 1,921,268 | +0.09(+1.60%) |
Nov 30, 2017 | 5.960 | 6.007 | 5.859 | 5.879 | 3,182,325 | -0.19(-3.10%) |
Nov 29, 2017 | 6.195 | 6.208 | 6.047 | 6.067 | 1,861,619 | -0.15(-2.38%) |
Nov 28, 2017 | 6.329 | 6.329 | 6.172 | 6.215 | 2,377,842 | -0.05(-0.75%) |
Nov 27, 2017 | 6.256 | 6.303 | 6.222 | 6.262 | 743,926 | -0.02(-0.32%) |
Nov 24, 2017 | 6.282 | 6.296 | 6.252 | 6.282 | 687,368 | -0.03(-0.43%) |
Nov 22, 2017 | 6.309 | 6.336 | 6.242 | 6.309 | 2,068,769 | +0.05(+0.75%) |
Nov 21, 2017 | 6.222 | 6.323 | 6.202 | 6.262 | 3,166,819 | +0.05(+0.76%) |
Nov 20, 2017 | 6.168 | 6.222 | 6.054 | 6.215 | 1,221,293 | +0.03(+0.54%) |
Nov 17, 2017 | 6.148 | 6.242 | 6.098 | 6.182 | 2,439,375 | +0.11(+1.77%) |
Nov 16, 2017 | 6.014 | 6.114 | 5.943 | 6.074 | 1,911,743 | +0.26(+4.39%) |
Nov 15, 2017 | 5.684 | 5.825 | 5.617 | 5.819 | 1,375,449 | +0.09(+1.52%) |
Nov 14, 2017 | 5.953 | 5.997 | 5.705 | 5.731 | 2,537,538 | -0.24(-3.94%) |
Nov 13, 2017 | 5.946 | 6.007 | 5.879 | 5.967 | 1,196,506 | -0.01(-0.11%) |
Nov 10, 2017 | 5.906 | 6.054 | 5.906 | 5.973 | 1,730,448 | -0.07(-1.22%) |
Nov 09, 2017 | 6.047 | 6.168 | 5.980 | 6.047 | 3,252,662 | -0.13(-2.17%) |
Nov 08, 2017 | 6.007 | 6.232 | 5.933 | 6.182 | 2,752,189 | +0.25(+4.19%) |
Nov 07, 2017 | 6.067 | 6.114 | 5.893 | 5.933 | 2,004,508 | -0.13(-2.21%) |
Nov 06, 2017 | 5.973 | 6.077 | 5.920 | 6.067 | 1,904,709 | +0.15(+2.61%) |
Nov 03, 2017 | 6.094 | 6.124 | 5.812 | 5.913 | 3,467,301 | -0.05(-0.79%) |
Nov 02, 2017 | 5.980 | 5.993 | 5.846 | 5.960 | 2,148,729 | +0.01(+0.11%) |
Nov 01, 2017 | 5.973 | 6.118 | 5.946 | 5.953 | 2,886,128 | +0.11(+1.96%) |
Oct 31, 2017 | 5.920 | 5.953 | 5.792 | 5.839 | 5,234,082 | -0.17(-2.80%) |
Oct 30, 2017 | 6.081 | 6.175 | 5.987 | 6.007 | 5,208,167 | -0.16(-2.61%) |
Oct 27, 2017 | 6.135 | 6.202 | 6.081 | 6.168 | 2,758,857 | +0.13(+2.11%) |
Oct 26, 2017 | 6.303 | 6.316 | 6.040 | 6.040 | 2,643,784 | -0.34(-5.37%) |
Oct 25, 2017 | 6.390 | 6.403 | 6.175 | 6.383 | 5,781,199 | +0.12(+1.93%) |
Oct 24, 2017 | 6.242 | 6.296 | 6.208 | 6.262 | 2,050,849 | +0.05(+0.87%) |
Oct 23, 2017 | 6.276 | 6.329 | 6.192 | 6.208 | 2,954,294 | -0.07(-1.07%) |
Oct 20, 2017 | 6.376 | 6.383 | 6.269 | 6.276 | 2,647,406 | -0.08(-1.27%) |
Oct 19, 2017 | 6.356 | 6.400 | 6.303 | 6.356 | 1,658,295 | -0.06(-0.94%) |
Oct 18, 2017 | 6.477 | 6.504 | 6.376 | 6.417 | 2,480,586 | -0.05(-0.73%) |
Oct 17, 2017 | 6.538 | 6.551 | 6.403 | 6.464 | 2,280,149 | -0.09(-1.43%) |
Oct 16, 2017 | 6.645 | 6.645 | 6.477 | 6.558 | 6,265,613 | +0.18(+2.85%) |
Oct 13, 2017 | 6.363 | 6.403 | 6.303 | 6.376 | 3,066,921 | +0.12(+1.93%) |
Oct 12, 2017 | 6.282 | 6.350 | 6.235 | 6.256 | 1,500,520 | -0.03(-0.53%) |
Oct 11, 2017 | 6.450 | 6.450 | 6.232 | 6.289 | 2,526,805 | -0.08(-1.27%) |
Oct 10, 2017 | 6.269 | 6.397 | 6.262 | 6.370 | 4,303,917 | +0.24(+3.85%) |
Oct 09, 2017 | 6.047 | 6.174 | 5.950 | 6.134 | 3,625,052 | +0.06(+0.99%) |
Oct 06, 2017 | 5.940 | 6.097 | 5.911 | 6.074 | 3,978,482 | +0.02(+0.33%) |
Oct 05, 2017 | 6.020 | 6.161 | 6.007 | 6.054 | 3,082,096 | +0.12(+2.03%) |
Oct 04, 2017 | 6.087 | 6.087 | 5.926 | 5.933 | 1,774,939 | -0.10(-1.66%) |
Oct 03, 2017 | 5.886 | 6.033 | 5.880 | 6.033 | 1,481,261 | +0.18(+3.09%) |
Oct 02, 2017 | 5.806 | 5.860 | 5.753 | 5.853 | 2,122,105 | +0.01(+0.11%) |
Sep 29, 2017 | 5.786 | 5.863 | 5.726 | 5.846 | 3,670,946 | +0.09(+1.63%) |
Sep 28, 2017 | 5.753 | 5.839 | 5.722 | 5.753 | 2,154,088 | -0.04(-0.69%) |
Sep 27, 2017 | 5.839 | 5.852 | 5.729 | 5.793 | 2,925,398 | -0.08(-1.37%) |
Sep 26, 2017 | 5.980 | 5.987 | 5.866 | 5.873 | 2,043,027 | -0.09(-1.57%) |
Sep 25, 2017 | 6.080 | 6.080 | 5.947 | 5.967 | 2,483,007 | -0.15(-2.41%) |
Sep 22, 2017 | 5.980 | 6.167 | 5.980 | 6.114 | 1,874,566 | +0.14(+2.35%) |
Sep 21, 2017 | 6.040 | 6.060 | 5.913 | 5.973 | 3,106,769 | -0.04(-0.67%) |
Sep 20, 2017 | 6.054 | 6.067 | 5.906 | 6.013 | 3,702,763 | -0.04(-0.66%) |
Sep 19, 2017 | 6.114 | 6.134 | 6.033 | 6.054 | 3,315,642 | -0.02(-0.33%) |
Sep 18, 2017 | 6.074 | 6.127 | 6.013 | 6.074 | 4,232,877 | -0.05(-0.76%) |
Sep 15, 2017 | 6.020 | 6.154 | 5.993 | 6.120 | 3,450,112 | +0.13(+2.12%) |
Sep 14, 2017 | 6.107 | 6.114 | 5.906 | 5.993 | 5,444,506 | -0.15(-2.50%) |
Sep 13, 2017 | 6.161 | 6.187 | 6.087 | 6.147 | 3,022,643 | +0.01(+0.11%) |
Sep 12, 2017 | 6.241 | 6.308 | 6.130 | 6.141 | 2,513,360 | -0.11(-1.71%) |
Sep 11, 2017 | 6.207 | 6.288 | 6.187 | 6.248 | 2,902,690 | +0.15(+2.52%) |
Sep 08, 2017 | 6.227 | 6.241 | 6.074 | 6.094 | 2,167,263 | -0.10(-1.62%) |
Sep 07, 2017 | 6.241 | 6.341 | 6.147 | 6.194 | 1,740,258 | -0.03(-0.54%) |
Sep 06, 2017 | 6.127 | 6.244 | 6.087 | 6.227 | 2,347,300 | +0.22(+3.67%) |
Sep 05, 2017 | 6.120 | 6.134 | 5.926 | 6.007 | 2,397,580 | +0.02(+0.34%) |
Sep 01, 2017 | 6.000 | 6.090 | 5.960 | 5.987 | 1,323,188 | +0.09(+1.59%) |
Aug 31, 2017 | 6.013 | 6.020 | 5.886 | 5.893 | 3,159,932 | -0.03(-0.45%) |
Aug 30, 2017 | 5.926 | 6.020 | 5.873 | 5.920 | 3,912,641 | +0.01(+0.23%) |
Aug 29, 2017 | 5.833 | 5.926 | 5.806 | 5.906 | 1,119,154 | +0.00(+0.00%) |
Aug 28, 2017 | 5.920 | 5.993 | 5.883 | 5.906 | 1,072,023 | -0.01(-0.11%) |
Aug 25, 2017 | 5.987 | 5.993 | 5.880 | 5.913 | 1,433,713 | -0.05(-0.79%) |
Aug 24, 2017 | 5.926 | 5.987 | 5.853 | 5.960 | 1,199,005 | +0.05(+0.91%) |
Aug 23, 2017 | 5.819 | 5.926 | 5.773 | 5.906 | 1,585,476 | +0.09(+1.49%) |
Aug 22, 2017 | 5.793 | 5.890 | 5.773 | 5.819 | 2,432,608 | +0.09(+1.64%) |
Aug 21, 2017 | 5.793 | 5.853 | 5.699 | 5.726 | 1,658,541 | -0.05(-0.81%) |
Aug 18, 2017 | 5.672 | 5.819 | 5.625 | 5.773 | 982,682 | +0.14(+2.49%) |
Aug 17, 2017 | 5.753 | 5.773 | 5.632 | 5.632 | 1,966,177 | -0.21(-3.66%) |
Aug 16, 2017 | 5.786 | 5.866 | 5.722 | 5.846 | 1,369,962 | +0.06(+1.04%) |
Aug 15, 2017 | 5.819 | 5.886 | 5.753 | 5.786 | 1,452,203 | +0.02(+0.35%) |
Aug 14, 2017 | 5.719 | 5.826 | 5.699 | 5.766 | 1,358,494 | +0.05(+0.94%) |
Aug 11, 2017 | 5.559 | 5.766 | 5.528 | 5.712 | 1,687,626 | +0.15(+2.64%) |
Aug 10, 2017 | 5.632 | 5.652 | 5.545 | 5.565 | 1,534,156 | -0.12(-2.12%) |
Aug 09, 2017 | 5.706 | 5.732 | 5.633 | 5.686 | 1,563,194 | -0.09(-1.51%) |
Aug 08, 2017 | 5.659 | 5.900 | 5.659 | 5.773 | 2,291,917 | +0.12(+2.13%) |
Aug 07, 2017 | 5.532 | 5.659 | 5.512 | 5.652 | 1,094,285 | +0.11(+1.93%) |
Aug 04, 2017 | 5.559 | 5.599 | 5.528 | 5.545 | 1,259,705 | -0.03(-0.48%) |
Aug 03, 2017 | 5.559 | 5.612 | 5.512 | 5.572 | 1,519,871 | -0.02(-0.33%) |
Aug 02, 2017 | 5.457 | 5.610 | 5.444 | 5.590 | 1,970,033 | +0.12(+2.19%) |
Aug 01, 2017 | 5.411 | 5.531 | 5.391 | 5.471 | 3,190,805 | +0.06(+1.11%) |
Jul 31, 2017 | 5.411 | 5.437 | 5.368 | 5.411 | 1,900,208 | +0.01(+0.25%) |
Jul 28, 2017 | 5.457 | 5.494 | 5.338 | 5.397 | 1,924,076 | -0.05(-0.86%) |
Jul 27, 2017 | 5.491 | 5.494 | 5.386 | 5.444 | 2,080,400 | -0.04(-0.73%) |
Jul 26, 2017 | 5.311 | 5.484 | 5.284 | 5.484 | 3,205,478 | +0.15(+2.87%) |
Jul 25, 2017 | 5.351 | 5.371 | 5.271 | 5.331 | 2,402,304 | +0.05(+0.88%) |
Jul 24, 2017 | 5.351 | 5.351 | 5.221 | 5.284 | 6,488,065 | -0.16(-2.93%) |
Jul 21, 2017 | 5.511 | 5.524 | 5.424 | 5.444 | 1,462,621 | -0.05(-0.85%) |
Jul 20, 2017 | 5.517 | 5.524 | 5.444 | 5.491 | 1,255,897 | +0.01(+0.12%) |
Jul 19, 2017 | 5.630 | 5.650 | 5.464 | 5.484 | 1,365,824 | -0.13(-2.37%) |
Jul 18, 2017 | 5.551 | 5.624 | 5.551 | 5.617 | 1,467,338 | +0.06(+1.08%) |
Jul 17, 2017 | 5.544 | 5.587 | 5.504 | 5.557 | 1,291,675 | +0.01(+0.12%) |
Jul 14, 2017 | 5.557 | 5.624 | 5.531 | 5.551 | 1,292,600 | +0.05(+0.85%) |
Jul 13, 2017 | 5.524 | 5.544 | 5.457 | 5.504 | 1,379,111 | +0.00(+0.00%) |
Jul 12, 2017 | 5.411 | 5.537 | 5.354 | 5.504 | 2,912,972 | +0.23(+4.29%) |
Jul 11, 2017 | 5.204 | 5.311 | 5.185 | 5.278 | 1,612,136 | +0.09(+1.80%) |
Jul 10, 2017 | 5.178 | 5.204 | 5.111 | 5.185 | 2,127,605 | +0.05(+0.91%) |
Jul 07, 2017 | 5.091 | 5.145 | 5.048 | 5.138 | 1,618,298 | +0.10(+1.98%) |
Jul 06, 2017 | 5.105 | 5.128 | 5.025 | 5.038 | 1,764,546 | -0.07(-1.30%) |
Jul 05, 2017 | 5.085 | 5.151 | 4.978 | 5.105 | 2,604,432 | +0.05(+0.92%) |
Jul 03, 2017 | 5.038 | 5.085 | 5.031 | 5.058 | 802,716 | +0.05(+0.93%) |
Jun 30, 2017 | 4.958 | 5.038 | 4.918 | 5.011 | 1,436,530 | +0.05(+0.94%) |
Jun 29, 2017 | 4.978 | 4.992 | 4.878 | 4.965 | 1,427,860 | +0.01(+0.13%) |
Jun 28, 2017 | 4.978 | 5.005 | 4.918 | 4.958 | 3,424,360 | -0.01(-0.13%) |
Jun 27, 2017 | 5.011 | 5.085 | 4.938 | 4.965 | 1,815,591 | -0.09(-1.84%) |
Jun 26, 2017 | 5.018 | 5.081 | 4.935 | 5.058 | 2,147,453 | +0.15(+2.98%) |
Jun 23, 2017 | 4.932 | 4.962 | 4.885 | 4.912 | 649,119 | -0.03(-0.54%) |
Jun 22, 2017 | 4.945 | 4.968 | 4.892 | 4.938 | 1,227,834 | +0.03(+0.54%) |
Jun 21, 2017 | 4.918 | 4.978 | 4.892 | 4.912 | 1,399,753 | -0.01(-0.27%) |
Jun 20, 2017 | 4.992 | 5.025 | 4.918 | 4.925 | 2,079,621 | -0.10(-1.99%) |
Jun 19, 2017 | 4.965 | 5.078 | 4.945 | 5.025 | 1,715,949 | +0.05(+1.07%) |
Jun 16, 2017 | 4.938 | 5.031 | 4.918 | 4.972 | 3,287,432 | +0.03(+0.54%) |
Jun 15, 2017 | 4.978 | 4.985 | 4.848 | 4.945 | 1,581,137 | -0.07(-1.33%) |
Jun 14, 2017 | 4.972 | 5.105 | 4.952 | 5.011 | 2,260,836 | +0.09(+1.76%) |
Jun 13, 2017 | 4.845 | 4.945 | 4.798 | 4.925 | 2,147,601 | +0.05(+0.95%) |
Jun 12, 2017 | 4.872 | 4.898 | 4.779 | 4.878 | 3,825,200 | -0.09(-1.87%) |
Jun 09, 2017 | 5.191 | 5.218 | 4.952 | 4.972 | 2,917,217 | -0.20(-3.86%) |
Jun 08, 2017 | 5.231 | 5.254 | 5.131 | 5.171 | 1,884,953 | -0.13(-2.39%) |
Jun 07, 2017 | 5.231 | 5.311 | 5.171 | 5.298 | 3,548,371 | +0.13(+2.58%) |
Jun 06, 2017 | 5.138 | 5.218 | 5.128 | 5.165 | 1,852,414 | +0.01(+0.26%) |
Jun 05, 2017 | 5.031 | 5.181 | 5.031 | 5.151 | 2,460,109 | +0.09(+1.84%) |
Jun 02, 2017 | 5.125 | 5.158 | 4.998 | 5.058 | 2,278,124 | -0.04(-0.78%) |
Jun 01, 2017 | 5.198 | 5.258 | 5.085 | 5.098 | 1,993,777 | -0.05(-1.03%) |
May 31, 2017 | 5.244 | 5.264 | 5.131 | 5.151 | 2,969,004 | -0.07(-1.28%) |
May 30, 2017 | 5.171 | 5.224 | 5.158 | 5.218 | 2,189,696 | +0.05(+1.03%) |
May 26, 2017 | 5.138 | 5.224 | 5.111 | 5.165 | 3,899,300 | +0.11(+2.11%) |
May 25, 2017 | 5.218 | 5.264 | 5.005 | 5.058 | 3,842,382 | -0.12(-2.31%) |
May 24, 2017 | 5.244 | 5.358 | 5.178 | 5.178 | 3,031,511 | -0.03(-0.51%) |
May 23, 2017 | 5.111 | 5.231 | 5.105 | 5.204 | 3,420,378 | +0.19(+3.85%) |
May 22, 2017 | 5.118 | 5.125 | 4.845 | 5.011 | 4,783,926 | -0.13(-2.46%) |
May 19, 2017 | 5.158 | 5.314 | 5.131 | 5.138 | 6,362,523 | +0.31(+6.48%) |
May 18, 2017 | 5.151 | 5.258 | 4.566 | 4.825 | 13,288,203 | -1.06(-17.99%) |
May 17, 2017 | 5.996 | 6.050 | 5.837 | 5.883 | 2,778,582 | -0.19(-3.07%) |
May 16, 2017 | 6.246 | 6.256 | 6.063 | 6.070 | 2,554,902 | -0.06(-0.98%) |
May 15, 2017 | 6.143 | 6.176 | 6.096 | 6.130 | 3,462,379 | +0.09(+1.54%) |
May 12, 2017 | 5.863 | 6.083 | 5.857 | 6.036 | 4,826,606 | +0.23(+4.01%) |
May 11, 2017 | 5.817 | 5.830 | 5.744 | 5.803 | 4,268,842 | -0.01(-0.11%) |
May 10, 2017 | 5.837 | 5.863 | 5.764 | 5.810 | 2,406,928 | +0.09(+1.51%) |
May 09, 2017 | 5.717 | 5.797 | 5.697 | 5.724 | 2,697,372 | +0.03(+0.58%) |
May 08, 2017 | 5.757 | 5.783 | 5.644 | 5.690 | 2,994,966 | -0.14(-2.40%) |
May 05, 2017 | 5.511 | 5.830 | 5.504 | 5.830 | 4,798,088 | +0.31(+5.67%) |
May 04, 2017 | 5.644 | 5.650 | 5.471 | 5.517 | 3,994,344 | -0.15(-2.69%) |
May 03, 2017 | 5.875 | 5.888 | 5.652 | 5.670 | 3,605,973 | -0.21(-3.49%) |
May 02, 2017 | 5.816 | 5.908 | 5.789 | 5.875 | 6,201,026 | +0.19(+3.38%) |