Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.602 | 7.625 | 7.508 | 7.542 | 13,105,642 | +0.02(+0.28%) |
Apr 27, 2018 | 7.491 | 7.546 | 7.486 | 7.520 | 11,327,864 | +0.07(+0.92%) |
Apr 26, 2018 | 7.418 | 7.520 | 7.418 | 7.452 | 11,417,455 | +0.11(+1.45%) |
Apr 25, 2018 | 7.299 | 7.416 | 7.262 | 7.346 | 16,578,272 | +0.05(+0.70%) |
Apr 24, 2018 | 7.281 | 7.367 | 7.256 | 7.294 | 22,806,870 | -0.14(-1.89%) |
Apr 23, 2018 | 7.516 | 7.520 | 7.410 | 7.435 | 22,729,504 | +0.02(+0.29%) |
Apr 20, 2018 | 7.512 | 7.546 | 7.384 | 7.414 | 20,210,300 | +0.09(+1.16%) |
Apr 19, 2018 | 7.260 | 7.333 | 7.213 | 7.328 | 18,131,942 | +0.10(+1.42%) |
Apr 18, 2018 | 7.252 | 7.286 | 7.175 | 7.226 | 28,845,770 | +0.04(+0.59%) |
Apr 17, 2018 | 7.281 | 7.290 | 7.175 | 7.183 | 20,456,484 | -0.07(-0.94%) |
Apr 16, 2018 | 7.316 | 7.354 | 7.243 | 7.252 | 36,317,616 | +0.16(+2.23%) |
Apr 13, 2018 | 7.307 | 7.363 | 7.038 | 7.094 | 57,624,420 | -0.59(-7.72%) |
Apr 12, 2018 | 7.681 | 7.777 | 7.653 | 7.687 | 25,065,766 | +0.28(+3.80%) |
Apr 11, 2018 | 7.380 | 7.456 | 7.365 | 7.405 | 18,496,764 | +0.01(+0.17%) |
Apr 10, 2018 | 7.422 | 7.448 | 7.358 | 7.392 | 18,980,528 | +0.03(+0.35%) |
Apr 09, 2018 | 7.465 | 7.495 | 7.367 | 7.367 | 13,540,558 | -0.10(-1.32%) |
Apr 06, 2018 | 7.525 | 7.529 | 7.422 | 7.465 | 13,335,969 | -0.16(-2.13%) |
Apr 05, 2018 | 7.653 | 7.687 | 7.619 | 7.627 | 10,564,281 | +0.02(+0.22%) |
Apr 04, 2018 | 7.456 | 7.623 | 7.444 | 7.610 | 16,364,479 | +0.06(+0.85%) |
Apr 03, 2018 | 7.525 | 7.593 | 7.491 | 7.546 | 10,830,005 | +0.06(+0.74%) |
Apr 02, 2018 | 7.593 | 7.636 | 7.469 | 7.491 | 9,402,169 | -0.13(-1.68%) |
Mar 29, 2018 | 7.619 | 7.619 | 7.619 | 0 | +0.07(+0.90%) | |
Mar 28, 2018 | 7.533 | 7.578 | 7.469 | 7.550 | 11,813,167 | -0.01(-0.17%) |
Mar 27, 2018 | 7.657 | 7.691 | 7.525 | 7.563 | 10,529,833 | -0.11(-1.39%) |
Mar 26, 2018 | 7.597 | 7.674 | 7.525 | 7.670 | 8,821,148 | +0.10(+1.35%) |
Mar 23, 2018 | 7.674 | 7.704 | 7.567 | 7.567 | 14,552,206 | +0.02(+0.23%) |
Mar 22, 2018 | 7.649 | 7.666 | 7.550 | 7.550 | 14,980,805 | -0.15(-1.94%) |
Mar 21, 2018 | 7.768 | 7.787 | 7.695 | 7.700 | 13,729,877 | -0.07(-0.93%) |
Mar 20, 2018 | 7.704 | 7.789 | 7.691 | 7.772 | 13,722,625 | +0.10(+1.28%) |
Mar 19, 2018 | 7.649 | 7.700 | 7.621 | 7.674 | 13,556,544 | -0.14(-1.75%) |
Mar 16, 2018 | 7.789 | 7.858 | 7.781 | 7.811 | 11,501,494 | +0.00(+0.00%) |
Mar 15, 2018 | 7.870 | 7.888 | 7.804 | 7.811 | 7,461,744 | -0.03(-0.44%) |
Mar 14, 2018 | 7.879 | 7.883 | 7.828 | 7.845 | 5,998,243 | -0.00(-0.05%) |
Mar 13, 2018 | 7.875 | 7.913 | 7.809 | 7.849 | 6,605,473 | -0.01(-0.11%) |
Mar 12, 2018 | 7.789 | 7.892 | 7.789 | 7.858 | 13,643,577 | +0.11(+1.38%) |
Mar 09, 2018 | 7.704 | 7.789 | 7.700 | 7.751 | 11,567,014 | +0.06(+0.72%) |
Mar 08, 2018 | 7.640 | 7.704 | 7.597 | 7.695 | 9,175,889 | +0.06(+0.78%) |
Mar 07, 2018 | 7.597 | 7.636 | 6,765,211 | -0.04(-0.56%) | ||
Mar 06, 2018 | 7.653 | 7.728 | 7.631 | 7.678 | 14,607,967 | -0.00(-0.06%) |
Mar 05, 2018 | 7.529 | 7.695 | 7.512 | 7.683 | 10,028,444 | +0.11(+1.41%) |
Mar 02, 2018 | 7.461 | 7.593 | 7.448 | 7.576 | 7,756,102 | +0.11(+1.43%) |
Mar 01, 2018 | 7.559 | 7.593 | 7.414 | 7.469 | 12,247,481 | -0.07(-0.91%) |
Feb 28, 2018 | 7.631 | 7.670 | 7.538 | 7.538 | 20,001,324 | +0.06(+0.80%) |
Feb 27, 2018 | 7.563 | 7.585 | 7.478 | 7.478 | 11,087,976 | -0.07(-0.90%) |
Feb 26, 2018 | 7.610 | 7.627 | 7.520 | 7.546 | 8,355,370 | -0.12(-1.56%) |
Feb 23, 2018 | 7.614 | 7.666 | 7.567 | 7.666 | 8,676,694 | +0.07(+0.90%) |
Feb 22, 2018 | 7.555 | 7.597 | 9,763,608 | +0.06(+0.74%) | ||
Feb 21, 2018 | 7.589 | 7.683 | 7.538 | 7.542 | 9,540,247 | +0.01(+0.17%) |
Feb 20, 2018 | 7.469 | 7.563 | 7.469 | 7.529 | 7,912,306 | +0.02(+0.28%) |
Feb 16, 2018 | 7.508 | 7.508 | 7.508 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 7.529 | 7.553 | 7.437 | 7.516 | 11,888,277 | +0.02(+0.23%) |
Feb 14, 2018 | 7.363 | 7.499 | 7.337 | 7.499 | 15,330,846 | +0.05(+0.63%) |
Feb 13, 2018 | 7.486 | 7.508 | 7.405 | 7.452 | 10,933,797 | -0.07(-0.91%) |
Feb 12, 2018 | 7.375 | 7.563 | 7.352 | 7.520 | 21,313,370 | +0.11(+1.50%) |
Feb 09, 2018 | 7.341 | 7.488 | 7.205 | 7.410 | 29,120,958 | +0.11(+1.46%) |
Feb 08, 2018 | 7.559 | 7.567 | 7.299 | 7.303 | 12,041,289 | -0.16(-2.12%) |
Feb 07, 2018 | 7.422 | 7.576 | 7.384 | 7.461 | 11,121,953 | +0.00(+0.06%) |
Feb 06, 2018 | 7.316 | 7.486 | 7.269 | 7.456 | 15,348,812 | -0.01(-0.20%) |
Feb 05, 2018 | 7.538 | 7.631 | 7.392 | 7.471 | 13,079,699 | -0.10(-1.38%) |
Feb 02, 2018 | 7.619 | 7.663 | 7.567 | 7.576 | 17,900,134 | -0.08(-1.00%) |
Feb 01, 2018 | 7.721 | 7.721 | 7.619 | 7.653 | 12,743,950 | -0.03(-0.44%) |
Jan 31, 2018 | 7.789 | 7.794 | 7.661 | 7.687 | 22,420,162 | -0.10(-1.32%) |
Jan 30, 2018 | 7.781 | 7.841 | 7.781 | 7.789 | 14,748,159 | -0.13(-1.62%) |
Jan 29, 2018 | 7.926 | 7.969 | 7.896 | 7.917 | 14,691,055 | +0.02(+0.27%) |
Jan 26, 2018 | 7.896 | 7.917 | 7.824 | 7.896 | 8,836,114 | +0.02(+0.27%) |
Jan 25, 2018 | 7.909 | 7.913 | 7.836 | 7.875 | 11,478,193 | -0.00(-0.05%) |
Jan 24, 2018 | 7.935 | 7.986 | 7.870 | 7.879 | 18,548,374 | +0.00(+0.05%) |
Jan 23, 2018 | 7.858 | 7.930 | 7.836 | 7.875 | 14,068,051 | +0.07(+0.87%) |
Jan 22, 2018 | 7.713 | 7.815 | 7.678 | 7.806 | 22,589,140 | +0.13(+1.67%) |
Jan 19, 2018 | 7.644 | 7.687 | 7.644 | 7.678 | 9,027,710 | +0.03(+0.39%) |
Jan 18, 2018 | 7.751 | 7.764 | 7.608 | 7.649 | 20,422,352 | -0.09(-1.10%) |
Jan 17, 2018 | 7.725 | 7.789 | 7.704 | 7.734 | 29,973,150 | +0.15(+1.91%) |
Jan 16, 2018 | 7.576 | 7.785 | 7.550 | 7.589 | 40,152,200 | +0.41(+5.77%) |
Jan 12, 2018 | 7.175 | 7.175 | 7.175 | 0 | -0.20(-2.66%) | |
Jan 11, 2018 | 7.316 | 7.414 | 7.294 | 7.371 | 41,203,560 | +0.12(+1.65%) |
Jan 10, 2018 | 7.128 | 7.320 | 7.128 | 7.252 | 19,273,462 | +0.11(+1.49%) |
Jan 09, 2018 | 7.064 | 7.153 | 7.064 | 7.145 | 15,140,600 | +0.11(+1.58%) |
Jan 08, 2018 | 6.991 | 7.051 | 6.974 | 7.034 | 13,118,416 | +0.06(+0.80%) |
Jan 05, 2018 | 6.902 | 6.991 | 6.893 | 6.978 | 11,496,372 | +0.13(+1.87%) |
Jan 04, 2018 | 6.914 | 6.914 | 6.838 | 6.850 | 19,062,098 | -0.04(-0.62%) |
Jan 03, 2018 | 6.931 | 6.944 | 6.872 | 6.893 | 12,008,574 | -0.06(-0.86%) |
Jan 02, 2018 | 6.944 | 6.974 | 6.927 | 6.953 | 14,406,932 | +0.03(+0.43%) |
Dec 29, 2017 | 6.923 | 6.923 | 6.923 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 6.931 | 6.957 | 6.893 | 6.897 | 6,227,710 | -0.01(-0.12%) |
Dec 27, 2017 | 6.910 | 6.927 | 6.893 | 6.906 | 10,921,100 | -0.01(-0.19%) |
Dec 26, 2017 | 6.885 | 6.944 | 6.876 | 6.919 | 4,802,613 | +0.05(+0.68%) |
Dec 22, 2017 | 6.961 | 6.987 | 6.867 | 6.872 | 8,965,728 | +0.00(+0.06%) |
Dec 21, 2017 | 6.902 | 6.925 | 6.850 | 6.867 | 10,224,793 | +0.04(+0.56%) |
Dec 20, 2017 | 6.850 | 6.863 | 6.821 | 6.829 | 7,840,492 | +0.00(+0.06%) |
Dec 19, 2017 | 6.816 | 6.850 | 6.791 | 6.825 | 5,985,228 | -0.02(-0.31%) |
Dec 18, 2017 | 6.859 | 6.863 | 6.812 | 6.846 | 8,795,647 | -0.01(-0.12%) |
Dec 15, 2017 | 6.838 | 6.885 | 6.829 | 6.855 | 11,242,562 | +0.07(+1.01%) |
Dec 14, 2017 | 6.799 | 6.829 | 6.782 | 6.786 | 10,861,356 | +0.00(+0.06%) |
Dec 13, 2017 | 6.786 | 6.859 | 6.778 | 6.782 | 13,604,860 | -0.01(-0.13%) |
Dec 12, 2017 | 6.765 | 6.810 | 6.720 | 6.791 | 11,923,507 | +0.02(+0.32%) |
Dec 11, 2017 | 6.710 | 6.774 | 6.701 | 6.769 | 7,446,388 | +0.08(+1.15%) |
Dec 08, 2017 | 6.663 | 6.710 | 6.663 | 6.692 | 7,150,459 | +0.00(+0.06%) |
Dec 07, 2017 | 6.680 | 6.712 | 6.663 | 6.688 | 6,982,940 | +0.05(+0.71%) |
Dec 06, 2017 | 6.650 | 6.697 | 6.637 | 6.641 | 9,750,752 | -0.06(-0.83%) |
Dec 05, 2017 | 6.624 | 6.722 | 6.620 | 6.697 | 13,182,821 | +0.10(+1.49%) |
Dec 04, 2017 | 6.658 | 6.727 | 6.590 | 6.599 | 16,501,196 | +0.17(+2.66%) |
Dec 01, 2017 | 6.522 | 6.573 | 6.419 | 6.428 | 12,959,966 | -0.21(-3.21%) |
Nov 30, 2017 | 6.582 | 6.667 | 6.560 | 6.641 | 11,820,353 | +0.03(+0.39%) |
Nov 29, 2017 | 6.641 | 6.646 | 6.586 | 6.616 | 6,178,302 | -0.03(-0.39%) |
Nov 28, 2017 | 6.590 | 6.703 | 6.590 | 6.641 | 8,993,297 | +0.01(+0.19%) |
Nov 27, 2017 | 6.654 | 6.663 | 6.611 | 6.628 | 11,867,036 | -0.03(-0.51%) |
Nov 24, 2017 | 6.624 | 6.707 | 6.586 | 6.663 | 15,762,679 | +0.17(+2.70%) |
Nov 22, 2017 | 6.458 | 6.496 | 6.453 | 6.488 | 4,082,578 | +0.03(+0.53%) |
Nov 21, 2017 | 6.475 | 6.498 | 6.441 | 6.453 | 7,253,642 | +0.02(+0.27%) |
Nov 20, 2017 | 6.458 | 6.466 | 6.407 | 6.436 | 4,890,430 | -0.05(-0.72%) |
Nov 17, 2017 | 6.466 | 6.496 | 6.451 | 6.483 | 7,531,207 | -0.03(-0.52%) |
Nov 16, 2017 | 6.500 | 6.569 | 6.492 | 6.517 | 13,941,036 | +0.18(+2.90%) |
Nov 15, 2017 | 6.351 | 6.385 | 6.112 | 6.334 | 4,894,336 | -0.03(-0.47%) |
Nov 14, 2017 | 6.321 | 6.385 | 6.274 | 6.364 | 10,899,452 | +0.05(+0.74%) |
Nov 13, 2017 | 6.360 | 6.360 | 6.296 | 6.317 | 6,840,019 | -0.09(-1.40%) |
Nov 10, 2017 | 6.398 | 6.415 | 6.381 | 6.407 | 9,003,807 | +0.01(+0.20%) |
Nov 09, 2017 | 6.338 | 6.398 | 6.338 | 6.394 | 10,790,735 | +0.03(+0.40%) |
Nov 08, 2017 | 6.351 | 6.389 | 6.347 | 6.368 | 7,028,212 | +0.03(+0.47%) |
Nov 07, 2017 | 6.407 | 6.441 | 6.325 | 6.338 | 10,959,307 | +0.01(+0.20%) |
Nov 06, 2017 | 6.261 | 6.351 | 6.257 | 6.325 | 6,157,296 | +0.08(+1.30%) |
Nov 03, 2017 | 6.266 | 6.283 | 6.234 | 6.244 | 5,499,562 | +0.02(+0.27%) |
Nov 02, 2017 | 6.270 | 6.287 | 6.219 | 6.227 | 7,417,310 | -0.03(-0.41%) |
Nov 01, 2017 | 6.357 | 6.377 | 6.227 | 6.253 | 11,378,673 | -0.09(-1.35%) |
Oct 31, 2017 | 6.278 | 6.381 | 6.278 | 6.338 | 16,388,626 | +0.07(+1.09%) |
Oct 30, 2017 | 6.244 | 6.320 | 6.228 | 6.270 | 14,408,359 | -0.05(-0.73%) |
Oct 27, 2017 | 6.303 | 6.350 | 6.261 | 6.316 | 17,728,850 | -0.00(-0.07%) |
Oct 26, 2017 | 6.333 | 6.354 | 6.301 | 6.320 | 15,838,538 | +0.00(+0.00%) |
Oct 25, 2017 | 6.181 | 6.333 | 6.173 | 6.320 | 19,670,452 | +0.21(+3.37%) |
Oct 24, 2017 | 6.042 | 6.131 | 5.958 | 6.114 | 27,939,696 | -0.13(-2.09%) |
Oct 23, 2017 | 6.190 | 6.303 | 6.152 | 6.244 | 22,666,608 | +0.11(+1.85%) |
Oct 20, 2017 | 6.177 | 6.209 | 6.131 | 6.131 | 14,210,804 | -0.06(-0.95%) |
Oct 19, 2017 | 6.127 | 6.207 | 6.101 | 6.190 | 6,406,019 | +0.05(+0.82%) |
Oct 18, 2017 | 6.105 | 6.148 | 6.055 | 6.139 | 9,267,788 | +0.05(+0.83%) |
Oct 17, 2017 | 6.156 | 6.164 | 6.063 | 6.089 | 17,947,430 | -0.07(-1.09%) |
Oct 16, 2017 | 6.240 | 6.253 | 6.135 | 6.156 | 13,991,062 | -0.04(-0.61%) |
Oct 13, 2017 | 6.194 | 6.215 | 6.173 | 6.194 | 6,890,796 | +0.04(+0.68%) |
Oct 12, 2017 | 6.169 | 6.169 | 6.135 | 6.152 | 7,403,355 | +0.01(+0.21%) |
Oct 11, 2017 | 6.207 | 6.223 | 6.116 | 6.139 | 11,992,129 | -0.08(-1.22%) |
Oct 10, 2017 | 6.232 | 6.251 | 6.211 | 6.215 | 8,392,593 | +0.03(+0.48%) |
Oct 09, 2017 | 6.177 | 6.194 | 6.156 | 6.185 | 4,463,860 | +0.03(+0.41%) |
Oct 06, 2017 | 6.152 | 6.175 | 6.131 | 6.160 | 5,291,145 | +0.05(+0.76%) |
Oct 05, 2017 | 6.127 | 6.143 | 6.089 | 6.114 | 5,914,409 | +0.00(+0.07%) |
Oct 04, 2017 | 6.114 | 6.141 | 6.097 | 6.110 | 12,918,646 | -0.02(-0.27%) |
Oct 03, 2017 | 6.131 | 6.156 | 6.057 | 6.127 | 18,771,518 | -0.05(-0.89%) |
Oct 02, 2017 | 6.143 | 6.194 | 6.110 | 6.181 | 12,157,599 | +0.04(+0.62%) |
Sep 29, 2017 | 6.017 | 6.177 | 6.017 | 6.143 | 14,290,724 | +0.13(+2.24%) |
Sep 28, 2017 | 6.017 | 6.025 | 5.983 | 6.009 | 9,963,044 | -0.01(-0.21%) |
Sep 27, 2017 | 6.047 | 6.021 | 9,020,110 | -0.02(-0.28%) | ||
Sep 26, 2017 | 6.080 | 6.089 | 6.025 | 6.038 | 10,464,602 | +0.01(+0.21%) |
Sep 25, 2017 | 6.114 | 6.135 | 6.013 | 6.025 | 13,470,863 | -0.12(-1.92%) |
Sep 22, 2017 | 6.131 | 6.148 | 6.084 | 6.143 | 12,391,291 | -0.02(-0.34%) |
Sep 21, 2017 | 6.211 | 6.219 | 6.139 | 6.164 | 18,669,102 | -0.08(-1.35%) |
Sep 20, 2017 | 6.215 | 6.287 | 6.202 | 6.249 | 14,194,279 | +0.02(+0.27%) |
Sep 19, 2017 | 6.257 | 6.257 | 6.202 | 6.232 | 5,032,786 | +0.00(+0.00%) |
Sep 18, 2017 | 6.236 | 6.240 | 6.207 | 6.232 | 9,379,762 | +0.06(+1.02%) |
Sep 15, 2017 | 6.194 | 6.207 | 6.156 | 6.169 | 12,017,166 | +0.04(+0.69%) |
Sep 14, 2017 | 6.118 | 6.156 | 6.072 | 6.127 | 8,554,018 | +0.01(+0.14%) |
Sep 13, 2017 | 6.114 | 6.122 | 6.080 | 6.118 | 7,018,916 | -0.00(-0.07%) |
Sep 12, 2017 | 6.122 | 6.148 | 6.099 | 6.122 | 10,675,744 | -0.01(-0.21%) |
Sep 11, 2017 | 6.118 | 6.177 | 6.093 | 6.135 | 16,652,336 | +0.02(+0.28%) |
Sep 08, 2017 | 6.127 | 6.131 | 6.084 | 6.118 | 21,285,606 | -0.02(-0.34%) |
Sep 07, 2017 | 6.156 | 6.192 | 6.137 | 6.139 | 9,500,045 | -0.02(-0.27%) |
Sep 06, 2017 | 6.156 | 6.183 | 6.131 | 6.156 | 14,909,198 | -0.01(-0.20%) |
Sep 05, 2017 | 6.215 | 6.219 | 6.135 | 6.169 | 14,891,087 | -0.08(-1.28%) |
Sep 01, 2017 | 6.337 | 6.350 | 6.234 | 6.249 | 12,662,831 | -0.07(-1.07%) |
Aug 31, 2017 | 6.316 | 6.337 | 6.287 | 6.316 | 20,890,744 | -0.02(-0.33%) |
Aug 30, 2017 | 6.396 | 6.413 | 6.320 | 6.337 | 16,066,758 | -0.09(-1.44%) |
Aug 29, 2017 | 6.396 | 6.447 | 6.383 | 6.430 | 16,785,034 | -0.02(-0.26%) |
Aug 28, 2017 | 6.472 | 6.505 | 6.425 | 6.447 | 23,744,302 | +0.07(+1.06%) |
Aug 25, 2017 | 6.337 | 6.390 | 6.337 | 6.379 | 20,539,002 | +0.07(+1.07%) |
Aug 24, 2017 | 6.282 | 6.333 | 6.198 | 6.312 | 18,011,428 | +0.07(+1.15%) |
Aug 23, 2017 | 6.122 | 6.257 | 6.089 | 6.240 | 39,363,444 | +0.24(+3.93%) |
Aug 22, 2017 | 6.038 | 6.055 | 5.929 | 6.004 | 36,295,608 | -0.13(-2.06%) |
Aug 21, 2017 | 5.916 | 6.179 | 5.844 | 6.131 | 72,916,000 | -0.10(-1.56%) |
Aug 18, 2017 | 6.354 | 6.354 | 6.101 | 6.228 | 79,784,432 | -0.48(-7.16%) |
Aug 17, 2017 | 6.745 | 6.798 | 6.691 | 6.708 | 21,590,352 | +0.12(+1.79%) |
Aug 16, 2017 | 6.514 | 6.699 | 6.489 | 6.590 | 18,288,850 | +0.07(+1.03%) |
Aug 15, 2017 | 6.514 | 6.535 | 6.497 | 6.522 | 5,268,213 | +0.01(+0.13%) |
Aug 14, 2017 | 6.543 | 6.569 | 6.514 | 6.514 | 4,589,774 | -0.01(-0.13%) |
Aug 11, 2017 | 6.489 | 6.543 | 6.480 | 6.522 | 8,115,343 | +0.07(+1.11%) |
Aug 10, 2017 | 6.573 | 6.577 | 6.438 | 6.451 | 11,787,281 | -0.12(-1.79%) |
Aug 09, 2017 | 6.527 | 6.569 | 6.510 | 6.569 | 5,993,171 | +0.03(+0.52%) |
Aug 08, 2017 | 6.543 | 6.594 | 6.529 | 6.535 | 5,880,832 | -0.01(-0.13%) |
Aug 07, 2017 | 6.556 | 6.569 | 6.512 | 6.543 | 8,083,471 | -0.05(-0.83%) |
Aug 04, 2017 | 6.649 | 6.653 | 6.598 | 6.598 | 5,264,758 | -0.04(-0.63%) |
Aug 03, 2017 | 6.649 | 6.661 | 6.573 | 6.640 | 13,400,841 | -0.00(-0.06%) |
Aug 02, 2017 | 6.674 | 6.678 | 6.623 | 6.644 | 6,473,466 | -0.05(-0.82%) |
Aug 01, 2017 | 6.674 | 6.703 | 6.653 | 6.699 | 13,251,274 | +0.05(+0.70%) |
Jul 31, 2017 | 6.695 | 6.703 | 6.598 | 6.653 | 14,505,799 | +0.04(+0.57%) |
Jul 28, 2017 | 6.653 | 6.678 | 6.590 | 6.615 | 7,576,413 | +0.05(+0.77%) |
Jul 27, 2017 | 6.594 | 6.653 | 6.524 | 6.564 | 10,195,579 | -0.13(-2.01%) |
Jul 26, 2017 | 6.653 | 6.708 | 6.642 | 6.699 | 8,121,582 | +0.04(+0.63%) |
Jul 25, 2017 | 6.628 | 6.678 | 6.602 | 6.657 | 12,899,772 | +0.05(+0.83%) |
Jul 24, 2017 | 6.619 | 6.653 | 6.590 | 6.602 | 10,873,563 | +0.00(+0.00%) |
Jul 21, 2017 | 6.531 | 6.611 | 6.489 | 6.602 | 11,545,529 | +0.07(+1.03%) |
Jul 20, 2017 | 6.489 | 6.548 | 6.461 | 6.535 | 11,815,310 | +0.06(+0.91%) |
Jul 19, 2017 | 6.552 | 6.556 | 6.463 | 6.476 | 18,580,590 | -0.07(-1.09%) |
Jul 18, 2017 | 6.569 | 6.600 | 6.493 | 6.548 | 15,402,173 | -0.04(-0.58%) |
Jul 17, 2017 | 6.619 | 6.628 | 6.510 | 6.585 | 17,232,794 | -0.01(-0.19%) |
Jul 14, 2017 | 6.548 | 6.708 | 6.527 | 6.598 | 27,705,492 | +0.05(+0.71%) |
Jul 13, 2017 | 6.548 | 6.590 | 6.514 | 6.552 | 24,134,818 | -0.03(-0.51%) |
Jul 12, 2017 | 6.527 | 6.594 | 6.493 | 6.585 | 25,262,930 | +0.07(+1.10%) |
Jul 11, 2017 | 6.493 | 6.516 | 6.430 | 6.514 | 12,759,498 | +0.06(+0.98%) |
Jul 10, 2017 | 6.514 | 6.548 | 6.425 | 6.451 | 16,890,186 | +0.12(+1.86%) |
Jul 07, 2017 | 6.295 | 6.350 | 6.247 | 6.333 | 9,821,440 | +0.04(+0.67%) |
Jul 06, 2017 | 6.287 | 6.362 | 6.274 | 6.291 | 12,808,086 | +0.00(+0.00%) |
Jul 05, 2017 | 6.354 | 6.354 | 6.291 | 6.291 | 12,560,615 | -0.08(-1.32%) |
Jul 03, 2017 | 6.396 | 6.413 | 6.367 | 6.375 | 8,412,127 | +0.05(+0.80%) |
Jun 30, 2017 | 6.282 | 6.398 | 6.244 | 6.324 | 21,618,932 | +0.05(+0.87%) |
Jun 29, 2017 | 6.240 | 6.274 | 6.185 | 6.270 | 11,405,596 | -0.01(-0.20%) |
Jun 28, 2017 | 6.202 | 6.316 | 6.177 | 6.282 | 16,776,755 | +0.09(+1.43%) |
Jun 27, 2017 | 6.198 | 6.228 | 6.118 | 6.194 | 17,634,698 | -0.10(-1.54%) |
Jun 26, 2017 | 6.278 | 6.324 | 6.257 | 6.291 | 7,217,879 | +0.04(+0.61%) |
Jun 23, 2017 | 6.219 | 6.295 | 6.185 | 6.253 | 9,902,804 | +0.03(+0.54%) |
Jun 22, 2017 | 6.295 | 6.299 | 6.164 | 6.219 | 16,393,149 | -0.09(-1.40%) |
Jun 21, 2017 | 6.299 | 6.316 | 6.265 | 6.308 | 7,151,502 | +0.03(+0.54%) |
Jun 20, 2017 | 6.274 | 6.320 | 6.253 | 6.274 | 10,719,115 | +0.03(+0.54%) |
Jun 19, 2017 | 6.185 | 6.251 | 6.154 | 6.240 | 12,632,898 | +0.06(+1.02%) |
Jun 16, 2017 | 6.278 | 6.282 | 6.135 | 6.177 | 20,766,994 | -0.17(-2.65%) |
Jun 15, 2017 | 6.358 | 6.379 | 6.291 | 6.345 | 7,770,030 | -0.04(-0.66%) |
Jun 14, 2017 | 6.404 | 6.438 | 6.345 | 6.388 | 7,895,704 | +0.01(+0.20%) |
Jun 13, 2017 | 6.371 | 6.425 | 6.367 | 6.375 | 11,504,015 | +0.03(+0.53%) |
Jun 12, 2017 | 6.392 | 6.417 | 6.312 | 6.341 | 11,347,720 | +0.05(+0.74%) |
Jun 09, 2017 | 6.358 | 6.367 | 6.160 | 6.295 | 30,054,288 | -0.13(-2.10%) |
Jun 08, 2017 | 6.459 | 6.463 | 6.373 | 6.430 | 13,702,156 | -0.03(-0.39%) |
Jun 07, 2017 | 6.459 | 6.501 | 6.432 | 6.455 | 16,726,412 | -0.11(-1.67%) |
Jun 06, 2017 | 6.455 | 6.577 | 6.442 | 6.564 | 19,086,318 | +0.15(+2.36%) |
Jun 05, 2017 | 6.375 | 6.438 | 6.367 | 6.413 | 9,630,375 | +0.02(+0.33%) |
Jun 02, 2017 | 6.400 | 6.425 | 6.350 | 6.392 | 11,539,760 | -0.05(-0.78%) |
Jun 01, 2017 | 6.354 | 6.447 | 6.345 | 6.442 | 13,468,104 | +0.08(+1.32%) |
May 31, 2017 | 6.396 | 6.413 | 6.320 | 6.358 | 10,732,738 | -0.03(-0.47%) |
May 30, 2017 | 6.442 | 6.467 | 6.359 | 6.388 | 15,552,580 | -0.05(-0.84%) |
May 26, 2017 | 6.434 | 6.467 | 6.376 | 6.442 | 13,735,467 | +0.01(+0.13%) |
May 25, 2017 | 6.401 | 6.509 | 6.401 | 6.434 | 19,070,572 | +0.13(+2.04%) |
May 24, 2017 | 6.251 | 6.314 | 6.235 | 6.305 | 15,435,223 | +0.06(+0.93%) |
May 23, 2017 | 6.243 | 6.295 | 6.226 | 6.247 | 7,877,192 | +0.00(+0.07%) |
May 22, 2017 | 6.289 | 6.293 | 6.226 | 6.243 | 7,518,539 | -0.05(-0.73%) |
May 19, 2017 | 6.243 | 6.297 | 6.218 | 6.289 | 7,491,599 | +0.07(+1.20%) |
May 18, 2017 | 6.231 | 6.260 | 6.173 | 6.214 | 9,834,026 | +0.04(+0.60%) |
May 17, 2017 | 6.285 | 6.309 | 6.148 | 6.177 | 20,341,000 | -0.15(-2.42%) |
May 16, 2017 | 6.293 | 6.351 | 6.293 | 6.330 | 12,105,009 | +0.06(+0.93%) |
May 15, 2017 | 6.297 | 6.318 | 6.258 | 6.272 | 9,725,996 | -0.07(-1.05%) |
May 12, 2017 | 6.367 | 6.434 | 6.326 | 6.338 | 13,064,317 | +0.00(+0.07%) |
May 11, 2017 | 6.177 | 6.347 | 6.168 | 6.334 | 36,938,416 | +0.15(+2.41%) |
May 10, 2017 | 6.177 | 6.206 | 6.127 | 6.185 | 10,754,594 | -0.01(-0.20%) |
May 09, 2017 | 6.247 | 6.285 | 6.166 | 6.197 | 25,984,604 | -0.07(-1.06%) |
May 08, 2017 | 6.160 | 6.285 | 6.160 | 6.264 | 23,031,260 | +0.12(+2.03%) |
May 05, 2017 | 6.098 | 6.152 | 6.098 | 6.139 | 14,410,952 | +0.03(+0.54%) |
May 04, 2017 | 6.106 | 6.131 | 6.090 | 6.106 | 12,340,149 | +0.02(+0.27%) |
May 03, 2017 | 6.085 | 6.107 | 6.056 | 6.090 | 9,136,281 | +0.07(+1.10%) |
May 02, 2017 | 6.040 | 6.090 | 6.009 | 6.023 | 13,684,597 | -0.01(-0.14%) |