Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.765 | 8.854 | 8.724 | 8.734 | 20,761,520 | -0.07(-0.79%) |
Apr 27, 2018 | 8.898 | 8.904 | 8.686 | 8.803 | 32,725,128 | -0.03(-0.36%) |
Apr 26, 2018 | 8.658 | 8.879 | 8.576 | 8.835 | 34,270,232 | +0.20(+2.34%) |
Apr 25, 2018 | 8.614 | 8.753 | 8.532 | 8.633 | 41,551,396 | -0.17(-1.94%) |
Apr 24, 2018 | 8.727 | 8.847 | 8.696 | 8.803 | 47,704,316 | +0.13(+1.53%) |
Apr 23, 2018 | 8.671 | 8.803 | 8.614 | 8.671 | 24,425,244 | -0.16(-1.86%) |
Apr 20, 2018 | 8.803 | 8.866 | 8.740 | 8.835 | 25,114,362 | -0.08(-0.85%) |
Apr 19, 2018 | 8.847 | 8.936 | 8.784 | 8.910 | 30,965,264 | +0.07(+0.79%) |
Apr 18, 2018 | 8.727 | 8.951 | 8.721 | 8.841 | 49,671,856 | +0.36(+4.24%) |
Apr 17, 2018 | 8.279 | 8.504 | 8.261 | 8.481 | 34,106,860 | +0.29(+3.54%) |
Apr 16, 2018 | 8.273 | 8.279 | 8.128 | 8.191 | 17,855,490 | -0.09(-1.07%) |
Apr 13, 2018 | 8.324 | 8.349 | 8.197 | 8.279 | 17,675,998 | +0.03(+0.31%) |
Apr 12, 2018 | 8.298 | 8.346 | 8.216 | 8.254 | 17,291,706 | -0.04(-0.46%) |
Apr 11, 2018 | 8.267 | 8.324 | 8.185 | 8.292 | 32,896,644 | +0.03(+0.31%) |
Apr 10, 2018 | 8.109 | 8.276 | 8.049 | 8.267 | 37,971,832 | +0.38(+4.80%) |
Apr 09, 2018 | 7.958 | 8.014 | 7.831 | 7.888 | 27,691,320 | -0.10(-1.26%) |
Apr 06, 2018 | 8.008 | 8.103 | 7.869 | 7.989 | 23,719,940 | -0.18(-2.24%) |
Apr 05, 2018 | 8.197 | 8.279 | 8.090 | 8.172 | 29,185,038 | +0.19(+2.37%) |
Apr 04, 2018 | 7.850 | 8.027 | 7.790 | 7.983 | 27,839,034 | -0.08(-1.02%) |
Apr 03, 2018 | 8.248 | 8.270 | 8.027 | 8.065 | 24,046,946 | -0.08(-1.01%) |
Apr 02, 2018 | 8.096 | 8.248 | 8.065 | 8.147 | 42,039,324 | +0.12(+1.49%) |
Mar 29, 2018 | 8.027 | 8.027 | 8.027 | 0 | +0.17(+2.17%) | |
Mar 28, 2018 | 7.636 | 7.882 | 7.528 | 7.857 | 58,738,736 | +0.14(+1.80%) |
Mar 27, 2018 | 8.014 | 8.014 | 7.680 | 7.718 | 31,517,334 | -0.29(-3.62%) |
Mar 26, 2018 | 8.052 | 8.065 | 7.920 | 8.008 | 24,382,630 | +0.11(+1.44%) |
Mar 23, 2018 | 7.894 | 8.052 | 7.831 | 7.894 | 36,076,444 | -0.04(-0.56%) |
Mar 22, 2018 | 7.970 | 8.071 | 7.926 | 7.939 | 46,322,792 | -0.26(-3.16%) |
Mar 21, 2018 | 7.920 | 8.204 | 7.920 | 8.197 | 49,588,380 | +0.28(+3.51%) |
Mar 20, 2018 | 7.869 | 8.002 | 7.794 | 7.920 | 23,454,072 | +0.05(+0.64%) |
Mar 19, 2018 | 7.869 | 7.907 | 7.781 | 7.869 | 38,432,792 | -0.21(-2.58%) |
Mar 16, 2018 | 8.071 | 8.153 | 8.062 | 8.078 | 26,186,216 | -0.03(-0.39%) |
Mar 15, 2018 | 8.172 | 8.178 | 8.055 | 8.109 | 23,004,912 | -0.12(-1.46%) |
Mar 14, 2018 | 8.317 | 8.374 | 8.191 | 8.229 | 23,203,944 | +0.09(+1.09%) |
Mar 13, 2018 | 8.229 | 8.289 | 8.100 | 8.141 | 39,626,916 | -0.06(-0.77%) |
Mar 12, 2018 | 8.166 | 8.223 | 8.084 | 8.204 | 23,037,010 | +0.07(+0.85%) |
Mar 09, 2018 | 8.021 | 8.178 | 8.021 | 8.134 | 30,464,164 | +0.13(+1.66%) |
Mar 08, 2018 | 8.160 | 8.160 | 7.951 | 8.002 | 37,106,800 | -0.29(-3.50%) |
Mar 07, 2018 | 8.178 | 8.292 | 35,883,352 | -0.15(-1.79%) | ||
Mar 06, 2018 | 8.630 | 8.643 | 8.406 | 8.443 | 30,627,886 | +0.07(+0.82%) |
Mar 05, 2018 | 8.225 | 8.393 | 8.169 | 8.375 | 30,427,640 | +0.02(+0.22%) |
Mar 02, 2018 | 8.312 | 8.375 | 8.141 | 8.356 | 40,306,788 | -0.12(-1.40%) |
Mar 01, 2018 | 8.643 | 8.712 | 8.368 | 8.474 | 48,957,020 | -0.09(-1.09%) |
Feb 28, 2018 | 8.974 | 8.996 | 8.556 | 8.568 | 57,161,076 | -0.47(-5.24%) |
Feb 27, 2018 | 9.092 | 9.123 | 8.932 | 9.042 | 43,957,068 | -0.10(-1.09%) |
Feb 26, 2018 | 9.049 | 9.155 | 8.961 | 9.142 | 42,322,420 | +0.28(+3.17%) |
Feb 23, 2018 | 8.861 | 8.874 | 8.749 | 8.861 | 44,012,068 | +0.14(+1.57%) |
Feb 22, 2018 | 8.724 | 27,709,834 | +0.20(+2.34%) | |||
Feb 21, 2018 | 8.762 | 8.796 | 8.512 | 8.524 | 50,898,480 | -0.20(-2.29%) |
Feb 20, 2018 | 8.774 | 8.918 | 8.630 | 8.724 | 39,442,440 | -0.09(-0.99%) |
Feb 16, 2018 | 8.811 | 8.811 | 8.811 | 0 | -0.01(-0.07%) | |
Feb 15, 2018 | 8.755 | 8.849 | 8.730 | 8.818 | 45,709,604 | +0.08(+0.93%) |
Feb 14, 2018 | 8.175 | 8.737 | 8.162 | 8.737 | 69,491,920 | +0.46(+5.50%) |
Feb 13, 2018 | 8.119 | 8.312 | 8.100 | 8.281 | 32,925,792 | +0.12(+1.53%) |
Feb 12, 2018 | 8.106 | 8.219 | 8.072 | 8.156 | 39,300,900 | +0.10(+1.24%) |
Feb 09, 2018 | 7.950 | 8.069 | 7.713 | 8.056 | 76,452,760 | +0.34(+4.45%) |
Feb 08, 2018 | 7.957 | 8.031 | 7.701 | 7.713 | 67,526,096 | -0.22(-2.75%) |
Feb 07, 2018 | 8.113 | 8.197 | 7.913 | 7.932 | 68,759,584 | -0.22(-2.68%) |
Feb 06, 2018 | 7.694 | 8.175 | 7.663 | 8.150 | 60,228,152 | +0.41(+5.32%) |
Feb 05, 2018 | 7.888 | 8.069 | 7.582 | 7.738 | 57,672,832 | -0.09(-1.12%) |
Feb 02, 2018 | 8.031 | 8.069 | 7.819 | 7.825 | 51,994,604 | -0.40(-4.86%) |
Feb 01, 2018 | 8.169 | 8.331 | 8.162 | 8.225 | 40,544,492 | +0.06(+0.69%) |
Jan 31, 2018 | 8.368 | 8.375 | 8.066 | 8.169 | 42,644,428 | +0.06(+0.77%) |
Jan 30, 2018 | 8.150 | 8.169 | 8.044 | 8.106 | 35,052,304 | -0.04(-0.46%) |
Jan 29, 2018 | 8.244 | 8.262 | 8.094 | 8.144 | 24,051,308 | -0.04(-0.46%) |
Jan 26, 2018 | 8.131 | 8.231 | 8.044 | 8.181 | 46,186,268 | +0.10(+1.24%) |
Jan 25, 2018 | 8.281 | 8.286 | 8.056 | 8.081 | 42,648,572 | -0.14(-1.75%) |
Jan 24, 2018 | 8.106 | 8.303 | 8.013 | 8.225 | 58,118,204 | +0.30(+3.78%) |
Jan 23, 2018 | 7.981 | 8.003 | 7.850 | 7.925 | 78,885,760 | -0.39(-4.65%) |
Jan 22, 2018 | 8.287 | 8.312 | 8.206 | 8.312 | 31,670,726 | -0.02(-0.30%) |
Jan 19, 2018 | 8.362 | 8.381 | 8.253 | 8.337 | 42,005,464 | +0.01(+0.07%) |
Jan 18, 2018 | 8.375 | 8.418 | 8.262 | 8.331 | 42,076,368 | +0.00(+0.00%) |
Jan 17, 2018 | 8.250 | 8.337 | 8.237 | 8.331 | 47,092,528 | +0.11(+1.37%) |
Jan 16, 2018 | 8.287 | 8.306 | 8.159 | 8.219 | 65,415,160 | -0.22(-2.66%) |
Jan 12, 2018 | 8.443 | 8.443 | 8.443 | 0 | +0.05(+0.59%) | |
Jan 11, 2018 | 8.244 | 8.400 | 8.237 | 8.393 | 24,054,224 | +0.19(+2.28%) |
Jan 10, 2018 | 8.206 | 26,045,390 | -0.06(-0.68%) | |||
Jan 09, 2018 | 8.362 | 8.375 | 8.225 | 8.262 | 50,004,484 | -0.05(-0.60%) |
Jan 08, 2018 | 8.275 | 8.312 | 8.225 | 8.312 | 28,054,432 | +0.14(+1.76%) |
Jan 05, 2018 | 7.988 | 8.169 | 7.944 | 8.169 | 32,118,324 | +0.16(+2.03%) |
Jan 04, 2018 | 8.131 | 8.169 | 8.000 | 8.006 | 35,302,884 | -0.01(-0.16%) |
Jan 03, 2018 | 7.988 | 8.031 | 7.913 | 8.019 | 32,768,680 | +0.05(+0.63%) |
Jan 02, 2018 | 7.832 | 7.985 | 7.807 | 7.969 | 30,749,808 | +0.34(+4.42%) |
Dec 29, 2017 | 7.632 | 7.632 | 7.632 | 0 | +0.03(+0.41%) | |
Dec 28, 2017 | 7.570 | 7.613 | 7.551 | 7.601 | 19,965,996 | +0.12(+1.58%) |
Dec 27, 2017 | 7.545 | 7.557 | 7.476 | 7.482 | 19,413,934 | -0.06(-0.74%) |
Dec 26, 2017 | 7.426 | 7.557 | 7.376 | 7.538 | 25,820,406 | +0.10(+1.34%) |
Dec 22, 2017 | 7.489 | 7.507 | 7.407 | 7.439 | 19,008,812 | -0.00(-0.01%) |
Dec 21, 2017 | 7.371 | 7.458 | 7.340 | 7.439 | 37,059,784 | +0.11(+1.52%) |
Dec 20, 2017 | 7.229 | 7.371 | 7.217 | 7.328 | 44,978,444 | +0.19(+2.68%) |
Dec 19, 2017 | 7.112 | 7.161 | 7.069 | 7.137 | 28,665,386 | +0.01(+0.09%) |
Dec 18, 2017 | 7.044 | 7.149 | 7.025 | 7.130 | 37,465,680 | +0.23(+3.40%) |
Dec 15, 2017 | 6.828 | 6.964 | 6.809 | 6.896 | 49,521,036 | +0.17(+2.57%) |
Dec 14, 2017 | 6.692 | 6.772 | 6.686 | 6.723 | 34,662,956 | -0.06(-0.82%) |
Dec 13, 2017 | 6.766 | 6.803 | 6.707 | 6.779 | 41,191,424 | -0.05(-0.72%) |
Dec 12, 2017 | 6.569 | 6.828 | 6.569 | 6.828 | 48,029,188 | +0.14(+2.03%) |
Dec 11, 2017 | 6.698 | 6.754 | 6.667 | 6.692 | 30,486,964 | +0.04(+0.56%) |
Dec 08, 2017 | 6.698 | 6.723 | 6.606 | 6.655 | 37,197,856 | +0.02(+0.37%) |
Dec 07, 2017 | 6.525 | 6.643 | 6.513 | 6.630 | 32,425,998 | -0.16(-2.36%) |
Dec 06, 2017 | 6.797 | 6.846 | 6.717 | 6.791 | 36,467,152 | -0.04(-0.63%) |
Dec 05, 2017 | 6.924 | 7.081 | 6.834 | 6.834 | 50,479,988 | -0.15(-2.21%) |
Dec 04, 2017 | 6.883 | 7.044 | 6.871 | 6.988 | 70,876,192 | +0.26(+3.85%) |
Dec 01, 2017 | 6.680 | 6.812 | 6.637 | 6.729 | 39,563,212 | +0.12(+1.87%) |
Nov 30, 2017 | 6.779 | 6.797 | 6.562 | 6.606 | 49,275,704 | -0.19(-2.82%) |
Nov 29, 2017 | 6.939 | 6.982 | 6.791 | 6.797 | 46,293,084 | -0.20(-2.82%) |
Nov 28, 2017 | 6.816 | 7.050 | 6.791 | 6.995 | 76,175,424 | +0.26(+3.85%) |
Nov 27, 2017 | 6.797 | 6.803 | 6.714 | 6.735 | 24,564,468 | -0.04(-0.64%) |
Nov 24, 2017 | 6.754 | 6.871 | 6.741 | 6.779 | 24,355,236 | +0.13(+1.95%) |
Nov 22, 2017 | 6.556 | 6.692 | 6.544 | 6.649 | 53,257,260 | +0.19(+2.96%) |
Nov 21, 2017 | 6.346 | 6.482 | 6.328 | 6.457 | 52,600,092 | +0.21(+3.36%) |
Nov 20, 2017 | 6.297 | 6.297 | 6.136 | 6.248 | 35,812,056 | +0.01(+0.10%) |
Nov 17, 2017 | 6.130 | 6.285 | 6.087 | 6.241 | 28,818,538 | +0.09(+1.40%) |
Nov 16, 2017 | 6.136 | 6.173 | 6.038 | 6.155 | 35,471,144 | +0.07(+1.12%) |
Nov 15, 2017 | 5.914 | 6.093 | 5.883 | 6.087 | 39,080,456 | +0.06(+0.92%) |
Nov 14, 2017 | 6.167 | 6.201 | 5.951 | 6.032 | 54,490,992 | -0.20(-3.27%) |
Nov 13, 2017 | 6.136 | 6.291 | 6.124 | 6.235 | 30,970,434 | +0.02(+0.30%) |
Nov 10, 2017 | 6.192 | 6.241 | 6.118 | 6.217 | 35,540,064 | -0.04(-0.59%) |
Nov 09, 2017 | 6.272 | 6.315 | 6.192 | 6.254 | 30,311,432 | -0.16(-2.50%) |
Nov 08, 2017 | 6.439 | 6.445 | 6.328 | 6.414 | 29,381,932 | +0.04(+0.68%) |
Nov 07, 2017 | 6.445 | 6.464 | 6.315 | 6.371 | 41,914,724 | -0.13(-1.99%) |
Nov 06, 2017 | 6.377 | 6.507 | 6.371 | 6.501 | 49,464,288 | +0.27(+4.36%) |
Nov 03, 2017 | 6.291 | 6.309 | 6.143 | 6.229 | 50,339,600 | -0.10(-1.66%) |
Nov 02, 2017 | 6.220 | 6.334 | 6.155 | 6.334 | 39,108,160 | +0.14(+2.19%) |
Nov 01, 2017 | 6.186 | 6.272 | 6.149 | 6.198 | 48,933,596 | +0.15(+2.55%) |
Oct 31, 2017 | 6.025 | 6.143 | 6.013 | 6.044 | 34,026,192 | -0.02(-0.31%) |
Oct 30, 2017 | 6.087 | 6.229 | 6.007 | 6.062 | 57,041,060 | -0.12(-1.90%) |
Oct 27, 2017 | 6.050 | 6.211 | 6.019 | 6.180 | 42,341,964 | +0.08(+1.32%) |
Oct 26, 2017 | 6.359 | 6.359 | 6.099 | 6.099 | 62,145,696 | -0.28(-4.36%) |
Oct 25, 2017 | 6.408 | 6.424 | 6.248 | 6.377 | 35,950,772 | -0.03(-0.48%) |
Oct 24, 2017 | 6.198 | 6.414 | 6.192 | 6.408 | 46,419,408 | +0.20(+3.28%) |
Oct 23, 2017 | 6.315 | 6.383 | 6.201 | 6.204 | 30,863,370 | -0.14(-2.24%) |
Oct 20, 2017 | 6.476 | 6.519 | 6.346 | 6.346 | 61,054,776 | -0.03(-0.48%) |
Oct 19, 2017 | 6.186 | 6.390 | 6.155 | 6.377 | 37,808,428 | +0.11(+1.77%) |
Oct 18, 2017 | 6.309 | 6.315 | 6.143 | 6.266 | 37,978,100 | -0.07(-1.07%) |
Oct 17, 2017 | 6.427 | 6.457 | 6.309 | 6.334 | 39,064,204 | -0.15(-2.29%) |
Oct 16, 2017 | 6.525 | 6.575 | 6.371 | 6.482 | 67,969,048 | +0.03(+0.48%) |
Oct 13, 2017 | 6.272 | 6.470 | 6.272 | 6.451 | 96,754,016 | +0.36(+5.98%) |
Oct 12, 2017 | 6.038 | 6.155 | 5.998 | 6.087 | 34,284,912 | +0.04(+0.72%) |
Oct 11, 2017 | 6.019 | 6.118 | 6.001 | 6.044 | 46,539,828 | -0.02(-0.31%) |
Oct 10, 2017 | 6.069 | 6.115 | 6.013 | 6.062 | 48,151,128 | +0.01(+0.10%) |
Oct 09, 2017 | 6.173 | 6.198 | 6.028 | 6.056 | 35,205,328 | -0.20(-3.16%) |
Oct 06, 2017 | 6.235 | 6.266 | 6.180 | 6.254 | 29,411,810 | -0.04(-0.59%) |
Oct 05, 2017 | 6.501 | 6.507 | 6.285 | 6.291 | 35,524,048 | -0.11(-1.74%) |
Oct 04, 2017 | 6.420 | 6.507 | 6.390 | 6.402 | 45,700,272 | +0.04(+0.58%) |
Oct 03, 2017 | 6.248 | 6.365 | 6.192 | 6.365 | 60,119,000 | +0.15(+2.48%) |
Oct 02, 2017 | 6.241 | 6.278 | 6.204 | 6.211 | 26,589,486 | -0.01(-0.10%) |
Sep 29, 2017 | 6.254 | 6.260 | 6.136 | 6.217 | 43,203,688 | +0.08(+1.31%) |
Sep 28, 2017 | 6.099 | 6.149 | 6.038 | 6.136 | 41,746,372 | -0.03(-0.50%) |
Sep 27, 2017 | 5.982 | 6.167 | 63,559,120 | +0.06(+0.91%) | ||
Sep 26, 2017 | 6.143 | 6.201 | 6.112 | 6.112 | 35,302,668 | +0.03(+0.51%) |
Sep 25, 2017 | 6.328 | 6.328 | 6.050 | 6.081 | 62,488,620 | -0.19(-3.05%) |
Sep 22, 2017 | 6.346 | 6.346 | 6.248 | 6.272 | 46,847,404 | -0.10(-1.55%) |
Sep 21, 2017 | 6.322 | 6.427 | 6.297 | 6.371 | 68,555,856 | -0.17(-2.55%) |
Sep 20, 2017 | 6.674 | 6.683 | 6.414 | 6.538 | 58,769,476 | -0.12(-1.76%) |
Sep 19, 2017 | 6.630 | 6.667 | 6.525 | 6.655 | 49,073,412 | -0.08(-1.19%) |
Sep 18, 2017 | 6.698 | 6.779 | 6.680 | 6.735 | 37,085,440 | +0.04(+0.55%) |
Sep 15, 2017 | 6.606 | 6.723 | 6.587 | 6.698 | 42,001,976 | +0.07(+1.02%) |
Sep 14, 2017 | 6.649 | 6.655 | 6.507 | 6.630 | 67,377,680 | -0.19(-2.72%) |
Sep 13, 2017 | 6.840 | 6.859 | 6.723 | 6.816 | 51,184,080 | -0.15(-2.21%) |
Sep 12, 2017 | 6.970 | 7.056 | 6.927 | 6.970 | 32,677,584 | +0.02(+0.36%) |
Sep 11, 2017 | 6.939 | 7.013 | 6.914 | 6.945 | 32,153,388 | +0.09(+1.26%) |
Sep 08, 2017 | 7.081 | 7.112 | 6.840 | 6.859 | 72,653,792 | -0.33(-4.55%) |
Sep 07, 2017 | 7.112 | 7.232 | 7.093 | 7.186 | 27,266,820 | +0.09(+1.22%) |
Sep 06, 2017 | 7.025 | 7.137 | 6.988 | 7.100 | 41,955,036 | +0.07(+1.05%) |
Sep 05, 2017 | 7.167 | 7.189 | 6.914 | 7.025 | 74,648,040 | +0.05(+0.71%) |
Sep 01, 2017 | 6.958 | 7.075 | 6.902 | 6.976 | 41,309,784 | +0.14(+2.08%) |
Aug 31, 2017 | 6.840 | 6.871 | 6.717 | 6.834 | 69,699,088 | +0.16(+2.41%) |
Aug 30, 2017 | 6.674 | 6.735 | 6.630 | 6.674 | 31,552,856 | -0.02(-0.37%) |
Aug 29, 2017 | 6.587 | 6.723 | 6.556 | 6.698 | 37,105,868 | +0.02(+0.28%) |
Aug 28, 2017 | 6.587 | 6.729 | 6.556 | 6.680 | 39,166,348 | +0.09(+1.31%) |
Aug 25, 2017 | 6.643 | 6.664 | 6.519 | 6.593 | 52,259,244 | -0.02(-0.37%) |
Aug 24, 2017 | 6.420 | 6.667 | 6.383 | 6.618 | 57,719,996 | +0.24(+3.78%) |
Aug 23, 2017 | 6.167 | 6.377 | 6.158 | 6.377 | 45,294,980 | +0.20(+3.30%) |
Aug 22, 2017 | 6.260 | 6.309 | 6.155 | 6.173 | 35,705,876 | +0.01(+0.10%) |
Aug 21, 2017 | 6.272 | 6.315 | 6.149 | 6.167 | 54,800,368 | -0.02(-0.40%) |
Aug 18, 2017 | 6.167 | 6.248 | 6.075 | 6.192 | 49,551,364 | +0.19(+3.19%) |
Aug 17, 2017 | 6.204 | 6.235 | 5.988 | 6.001 | 50,821,264 | -0.23(-3.76%) |
Aug 16, 2017 | 6.124 | 6.260 | 6.081 | 6.235 | 73,371,000 | +0.20(+3.27%) |
Aug 15, 2017 | 5.988 | 6.050 | 5.902 | 6.038 | 34,726,960 | +0.03(+0.51%) |
Aug 14, 2017 | 5.951 | 6.093 | 5.951 | 6.007 | 54,672,452 | +0.02(+0.41%) |
Aug 11, 2017 | 5.994 | 6.069 | 5.902 | 5.982 | 40,746,364 | -0.10(-1.62%) |
Aug 10, 2017 | 6.241 | 6.260 | 6.075 | 6.081 | 48,310,316 | -0.12(-1.89%) |
Aug 09, 2017 | 6.229 | 6.303 | 6.180 | 6.198 | 46,099,064 | -0.10(-1.57%) |
Aug 08, 2017 | 6.266 | 6.417 | 6.186 | 6.297 | 71,939,056 | -0.09(-1.45%) |
Aug 07, 2017 | 6.235 | 6.396 | 6.229 | 6.390 | 39,819,212 | +0.23(+3.81%) |
Aug 04, 2017 | 6.106 | 6.211 | 6.038 | 6.155 | 34,891,208 | +0.09(+1.53%) |
Aug 03, 2017 | 6.118 | 6.118 | 6.038 | 6.062 | 21,157,780 | -0.05(-0.81%) |
Aug 02, 2017 | 6.007 | 6.161 | 5.970 | 6.112 | 39,050,248 | +0.01(+0.10%) |
Aug 01, 2017 | 6.112 | 6.149 | 6.058 | 6.106 | 34,230,364 | -0.09(-1.40%) |
Jul 31, 2017 | 6.130 | 6.223 | 6.099 | 6.192 | 60,964,064 | +0.22(+3.72%) |
Jul 28, 2017 | 5.803 | 5.982 | 5.781 | 5.970 | 41,809,188 | +0.16(+2.76%) |
Jul 27, 2017 | 5.785 | 5.886 | 5.704 | 5.809 | 40,213,632 | +0.01(+0.21%) |
Jul 26, 2017 | 5.914 | 5.945 | 5.781 | 5.797 | 66,697,316 | -0.11(-1.88%) |
Jul 25, 2017 | 5.809 | 5.964 | 5.803 | 5.908 | 89,490,072 | +0.23(+4.13%) |
Jul 24, 2017 | 5.599 | 5.692 | 5.581 | 5.673 | 33,920,884 | +0.10(+1.88%) |
Jul 21, 2017 | 5.695 | 5.704 | 5.538 | 5.568 | 46,542,512 | -0.07(-1.20%) |
Jul 20, 2017 | 5.741 | 5.772 | 5.599 | 5.636 | 46,258,328 | -0.18(-3.08%) |
Jul 19, 2017 | 5.865 | 5.888 | 5.791 | 5.815 | 27,089,742 | +0.00(+0.00%) |
Jul 18, 2017 | 5.778 | 5.834 | 5.723 | 5.815 | 34,383,724 | +0.07(+1.29%) |
Jul 17, 2017 | 5.785 | 5.859 | 5.723 | 5.741 | 52,601,592 | +0.03(+0.54%) |
Jul 14, 2017 | 5.667 | 5.741 | 5.646 | 5.710 | 38,868,316 | +0.11(+1.98%) |
Jul 13, 2017 | 5.741 | 5.748 | 5.550 | 5.599 | 82,138,928 | -0.15(-2.58%) |
Jul 12, 2017 | 5.741 | 5.766 | 5.599 | 5.748 | 39,918,236 | +0.06(+1.09%) |
Jul 11, 2017 | 5.630 | 5.704 | 5.618 | 5.686 | 32,716,666 | +0.07(+1.32%) |
Jul 10, 2017 | 5.439 | 5.624 | 5.408 | 5.612 | 40,698,284 | +0.20(+3.65%) |
Jul 07, 2017 | 5.488 | 5.501 | 5.311 | 5.414 | 37,758,772 | +0.01(+0.11%) |
Jul 06, 2017 | 5.377 | 5.408 | 5.285 | 5.408 | 36,526,080 | +0.01(+0.23%) |
Jul 05, 2017 | 5.525 | 5.544 | 5.322 | 5.396 | 50,303,476 | -0.11(-2.02%) |
Jul 03, 2017 | 5.476 | 5.562 | 5.470 | 5.507 | 20,389,360 | +0.10(+1.94%) |
Jun 30, 2017 | 5.408 | 5.457 | 5.346 | 5.402 | 28,640,524 | +0.01(+0.11%) |
Jun 29, 2017 | 5.470 | 5.513 | 5.328 | 5.396 | 35,962,692 | +0.01(+0.23%) |
Jun 28, 2017 | 5.334 | 5.426 | 5.288 | 5.383 | 44,649,508 | +0.19(+3.56%) |
Jun 27, 2017 | 5.260 | 5.402 | 5.192 | 5.198 | 61,512,416 | +0.05(+0.96%) |
Jun 26, 2017 | 5.136 | 5.167 | 5.087 | 5.149 | 33,141,354 | +0.10(+2.08%) |
Jun 23, 2017 | 5.050 | 5.112 | 4.957 | 5.044 | 45,965,188 | +0.04(+0.86%) |
Jun 22, 2017 | 4.920 | 5.093 | 4.920 | 5.001 | 63,479,924 | +0.09(+1.89%) |
Jun 21, 2017 | 4.877 | 4.976 | 4.852 | 4.908 | 40,613,936 | +0.11(+2.32%) |
Jun 20, 2017 | 4.877 | 4.889 | 4.741 | 4.797 | 42,297,136 | -0.16(-3.24%) |
Jun 19, 2017 | 4.883 | 5.062 | 4.883 | 4.957 | 41,752,456 | +0.09(+1.90%) |
Jun 16, 2017 | 4.846 | 4.886 | 4.772 | 4.865 | 40,214,124 | +0.02(+0.51%) |
Jun 15, 2017 | 4.809 | 4.886 | 4.723 | 4.840 | 47,159,244 | -0.07(-1.38%) |
Jun 14, 2017 | 5.025 | 5.031 | 4.865 | 4.908 | 41,741,288 | -0.03(-0.63%) |
Jun 13, 2017 | 4.951 | 5.007 | 4.883 | 4.939 | 45,311,628 | -0.08(-1.60%) |
Jun 12, 2017 | 5.130 | 5.155 | 4.939 | 5.019 | 45,583,928 | -0.11(-2.17%) |
Jun 09, 2017 | 5.099 | 5.204 | 5.093 | 5.130 | 43,709,892 | +0.02(+0.48%) |
Jun 08, 2017 | 4.982 | 5.161 | 4.960 | 5.105 | 47,284,844 | +0.10(+2.10%) |
Jun 07, 2017 | 5.056 | 5.068 | 4.951 | 5.001 | 26,817,782 | -0.02(-0.49%) |
Jun 06, 2017 | 5.019 | 5.118 | 5.007 | 5.025 | 30,472,052 | +0.03(+0.62%) |
Jun 05, 2017 | 4.982 | 5.031 | 4.926 | 4.994 | 34,822,120 | -0.07(-1.46%) |
Jun 02, 2017 | 5.136 | 5.136 | 5.025 | 5.068 | 36,820,080 | +0.01(+0.24%) |
Jun 01, 2017 | 5.173 | 5.198 | 5.050 | 5.056 | 35,884,584 | -0.11(-2.15%) |
May 31, 2017 | 5.346 | 5.346 | 5.112 | 5.167 | 61,795,484 | -0.24(-4.45%) |
May 30, 2017 | 5.334 | 5.482 | 5.285 | 5.408 | 40,795,548 | +0.14(+2.70%) |
May 26, 2017 | 5.235 | 5.297 | 5.186 | 5.266 | 26,334,836 | +0.04(+0.71%) |
May 25, 2017 | 5.167 | 5.263 | 5.136 | 5.229 | 40,313,920 | +0.01(+0.12%) |
May 24, 2017 | 5.204 | 5.272 | 5.149 | 5.223 | 43,128,972 | -0.10(-1.97%) |
May 23, 2017 | 5.161 | 5.368 | 5.155 | 5.328 | 40,837,644 | +0.09(+1.65%) |
May 22, 2017 | 5.155 | 5.307 | 5.124 | 5.241 | 45,447,056 | +0.04(+0.83%) |
May 19, 2017 | 5.149 | 5.278 | 5.112 | 5.198 | 40,839,068 | +0.26(+5.25%) |
May 18, 2017 | 4.624 | 5.087 | 4.612 | 4.939 | 137,882,608 | -0.33(-6.32%) |
May 17, 2017 | 5.420 | 5.426 | 5.247 | 5.272 | 36,754,828 | -0.14(-2.62%) |
May 16, 2017 | 5.359 | 5.451 | 5.309 | 5.414 | 44,540,548 | +0.16(+3.06%) |
May 15, 2017 | 5.155 | 5.272 | 5.149 | 5.254 | 39,050,792 | +0.15(+3.03%) |
May 12, 2017 | 5.130 | 5.186 | 5.081 | 5.099 | 32,481,442 | -0.04(-0.84%) |
May 11, 2017 | 5.161 | 5.229 | 5.105 | 5.143 | 42,785,448 | -0.02(-0.36%) |
May 10, 2017 | 5.266 | 5.272 | 5.105 | 5.161 | 43,855,908 | +0.06(+1.21%) |
May 09, 2017 | 5.087 | 5.198 | 5.062 | 5.099 | 61,230,364 | +0.08(+1.60%) |
May 08, 2017 | 4.963 | 5.050 | 4.939 | 5.019 | 44,237,876 | -0.02(-0.49%) |
May 05, 2017 | 4.982 | 5.123 | 4.936 | 5.044 | 60,810,952 | +0.14(+2.77%) |
May 04, 2017 | 4.982 | 4.982 | 4.840 | 4.908 | 80,972,736 | -0.25(-4.90%) |
May 03, 2017 | 5.371 | 5.377 | 5.124 | 5.161 | 57,145,640 | -0.28(-5.22%) |
May 02, 2017 | 5.426 | 5.494 | 5.346 | 5.445 | 44,111,260 | +0.09(+1.61%) |