Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.105 | 6.268 | 6.105 | 6.162 | 394,820 | +0.07(+1.10%) |
May 30, 2018 | 6.057 | 6.105 | 5.980 | 6.095 | 338,121 | +0.08(+1.27%) |
May 29, 2018 | 5.990 | 6.095 | 5.961 | 6.018 | 177,464 | +0.02(+0.32%) |
May 25, 2018 | 5.999 | 5.999 | 5.999 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 5.990 | 6.038 | 5.932 | 5.980 | 157,076 | -0.04(-0.64%) |
May 23, 2018 | 5.990 | 6.105 | 5.951 | 6.018 | 253,977 | +0.02(+0.32%) |
May 22, 2018 | 6.018 | 6.076 | 5.970 | 5.999 | 222,853 | +0.00(+0.00%) |
May 21, 2018 | 5.970 | 6.016 | 5.923 | 5.999 | 257,840 | +0.07(+1.13%) |
May 18, 2018 | 5.961 | 5.990 | 5.913 | 5.932 | 254,905 | +0.00(+0.00%) |
May 17, 2018 | 5.942 | 5.976 | 5.889 | 5.932 | 237,044 | -0.01(-0.16%) |
May 16, 2018 | 5.846 | 5.985 | 5.846 | 5.942 | 181,688 | +0.09(+1.47%) |
May 15, 2018 | 5.808 | 5.884 | 5.788 | 5.855 | 179,322 | +0.01(+0.16%) |
May 14, 2018 | 5.855 | 5.901 | 5.769 | 5.846 | 168,261 | -0.02(-0.33%) |
May 11, 2018 | 5.923 | 5.942 | 5.774 | 5.865 | 220,426 | -0.07(-1.13%) |
May 10, 2018 | 6.018 | 6.018 | 5.875 | 5.932 | 139,473 | -0.07(-1.12%) |
May 09, 2018 | 6.057 | 6.095 | 5.918 | 5.999 | 230,704 | -0.06(-0.95%) |
May 08, 2018 | 6.057 | 6.085 | 5.970 | 6.057 | 266,006 | +0.00(+0.00%) |
May 07, 2018 | 6.038 | 6.114 | 5.980 | 6.057 | 362,412 | +0.04(+0.64%) |
May 04, 2018 | 5.903 | 6.085 | 5.846 | 6.018 | 178,568 | +0.08(+1.29%) |
May 03, 2018 | 5.980 | 6.009 | 5.913 | 5.942 | 213,438 | -0.07(-1.12%) |
May 02, 2018 | 5.923 | 6.038 | 5.827 | 6.009 | 160,240 | +0.06(+0.97%) |
May 01, 2018 | 5.855 | 5.951 | 5.836 | 5.951 | 166,047 | +0.11(+1.80%) |
Apr 30, 2018 | 5.913 | 5.980 | 5.831 | 5.846 | 222,242 | -0.07(-1.13%) |
Apr 27, 2018 | 5.970 | 5.999 | 5.875 | 5.913 | 127,587 | -0.03(-0.48%) |
Apr 26, 2018 | 5.884 | 5.970 | 5.865 | 5.942 | 156,217 | +0.07(+1.14%) |
Apr 25, 2018 | 5.894 | 5.942 | 5.760 | 5.875 | 301,646 | -0.04(-0.65%) |
Apr 24, 2018 | 5.951 | 6.028 | 5.865 | 5.913 | 195,830 | -0.02(-0.32%) |
Apr 23, 2018 | 6.076 | 6.162 | 5.913 | 5.932 | 195,570 | -0.15(-2.52%) |
Apr 20, 2018 | 6.095 | 6.210 | 6.066 | 6.085 | 733,911 | +0.00(+0.00%) |
Apr 19, 2018 | 6.066 | 6.124 | 5.990 | 6.085 | 406,052 | +0.00(+0.00%) |
Apr 18, 2018 | 6.162 | 6.162 | 6.061 | 6.085 | 329,243 | -0.02(-0.31%) |
Apr 17, 2018 | 6.009 | 6.172 | 5.980 | 6.105 | 356,421 | +0.10(+1.60%) |
Apr 16, 2018 | 5.923 | 6.085 | 5.884 | 6.009 | 321,753 | +0.15(+2.62%) |
Apr 13, 2018 | 5.894 | 5.942 | 5.812 | 5.855 | 250,157 | +0.00(+0.00%) |
Apr 12, 2018 | 5.855 | 5.923 | 5.788 | 5.855 | 297,074 | +0.01(+0.16%) |
Apr 11, 2018 | 5.836 | 5.980 | 5.788 | 5.846 | 335,178 | +0.02(+0.33%) |
Apr 10, 2018 | 5.654 | 5.903 | 5.645 | 5.827 | 450,811 | +0.24(+4.29%) |
Apr 09, 2018 | 5.645 | 5.721 | 5.558 | 5.587 | 768,142 | -0.04(-0.68%) |
Apr 06, 2018 | 5.731 | 5.740 | 5.568 | 5.625 | 280,240 | -0.14(-2.49%) |
Apr 05, 2018 | 5.779 | 5.808 | 5.692 | 5.769 | 272,965 | +0.06(+1.01%) |
Apr 04, 2018 | 5.482 | 5.740 | 5.463 | 5.712 | 286,543 | +0.15(+2.76%) |
Apr 03, 2018 | 5.463 | 5.587 | 5.396 | 5.558 | 417,026 | +0.12(+2.29%) |
Apr 02, 2018 | 5.577 | 5.654 | 5.415 | 5.434 | 305,269 | -0.14(-2.58%) |
Mar 29, 2018 | 5.577 | 5.577 | 5.577 | 0 | +0.11(+1.93%) | |
Mar 28, 2018 | 5.520 | 5.530 | 5.405 | 5.472 | 564,928 | -0.05(-0.87%) |
Mar 27, 2018 | 5.577 | 5.692 | 5.501 | 5.520 | 386,975 | -0.06(-1.03%) |
Mar 26, 2018 | 5.616 | 5.645 | 5.453 | 5.577 | 397,829 | +0.07(+1.22%) |
Mar 23, 2018 | 5.683 | 5.808 | 5.453 | 5.510 | 1,393,676 | -0.48(-8.00%) |
Mar 22, 2018 | 5.942 | 6.085 | 5.894 | 5.990 | 395,836 | -0.01(-0.16%) |
Mar 21, 2018 | 5.836 | 6.038 | 5.750 | 5.999 | 324,606 | +0.14(+2.45%) |
Mar 20, 2018 | 5.903 | 5.990 | 5.683 | 5.855 | 598,417 | -0.10(-1.61%) |
Mar 19, 2018 | 5.894 | 6.047 | 5.654 | 5.951 | 1,359,044 | -0.31(-4.90%) |
Mar 16, 2018 | 6.220 | 6.311 | 6.114 | 6.258 | 696,196 | +0.03(+0.46%) |
Mar 15, 2018 | 6.248 | 6.277 | 6.172 | 6.229 | 383,321 | +0.00(+0.00%) |
Mar 14, 2018 | 6.325 | 6.354 | 6.191 | 6.229 | 513,993 | -0.10(-1.52%) |
Mar 13, 2018 | 6.488 | 6.488 | 6.296 | 6.325 | 297,908 | -0.14(-2.22%) |
Mar 12, 2018 | 6.315 | 6.507 | 6.315 | 6.469 | 330,960 | +0.14(+2.27%) |
Mar 09, 2018 | 6.296 | 6.325 | 6.233 | 6.325 | 295,892 | +0.04(+0.61%) |
Mar 08, 2018 | 6.296 | 6.296 | 6.234 | 6.287 | 265,052 | +0.00(+0.00%) |
Mar 07, 2018 | 6.296 | 6.287 | 367,187 | +0.07(+1.08%) | ||
Mar 06, 2018 | 6.287 | 6.287 | 6.162 | 6.220 | 199,328 | -0.04(-0.61%) |
Mar 05, 2018 | 6.162 | 6.282 | 6.114 | 6.258 | 314,547 | +0.10(+1.56%) |
Mar 02, 2018 | 5.951 | 6.210 | 5.942 | 6.162 | 393,226 | +0.16(+2.72%) |
Mar 01, 2018 | 6.028 | 6.057 | 5.913 | 5.999 | 320,791 | -0.02(-0.32%) |
Feb 28, 2018 | 6.085 | 6.181 | 6.018 | 6.018 | 264,808 | -0.05(-0.79%) |
Feb 27, 2018 | 6.172 | 6.239 | 6.038 | 6.066 | 224,887 | -0.10(-1.56%) |
Feb 26, 2018 | 6.133 | 6.210 | 6.057 | 6.162 | 353,082 | +0.08(+1.26%) |
Feb 23, 2018 | 6.047 | 6.124 | 6.018 | 6.085 | 202,513 | +0.08(+1.28%) |
Feb 22, 2018 | 6.009 | 260,560 | -0.05(-0.79%) | |||
Feb 21, 2018 | 6.028 | 6.152 | 6.028 | 6.057 | 200,023 | +0.01(+0.16%) |
Feb 20, 2018 | 6.047 | 6.095 | 5.990 | 6.047 | 334,486 | -0.04(-0.63%) |
Feb 16, 2018 | 6.085 | 6.085 | 6.085 | 0 | -0.09(-1.40%) | |
Feb 15, 2018 | 6.047 | 6.172 | 5.903 | 6.172 | 355,493 | +0.17(+2.88%) |
Feb 14, 2018 | 5.961 | 6.152 | 5.961 | 5.999 | 462,438 | -0.01(-0.16%) |
Feb 13, 2018 | 5.731 | 6.047 | 5.731 | 6.009 | 622,274 | +0.26(+4.50%) |
Feb 12, 2018 | 5.798 | 5.808 | 5.664 | 5.750 | 384,338 | -0.05(-0.83%) |
Feb 09, 2018 | 5.712 | 5.865 | 5.549 | 5.798 | 684,362 | +0.14(+2.54%) |
Feb 08, 2018 | 5.692 | 5.836 | 5.630 | 5.654 | 556,267 | -0.03(-0.51%) |
Feb 07, 2018 | 5.817 | 5.817 | 5.664 | 5.683 | 402,927 | -0.13(-2.31%) |
Feb 06, 2018 | 5.463 | 5.855 | 5.463 | 5.817 | 746,095 | +0.25(+4.48%) |
Feb 05, 2018 | 5.597 | 5.640 | 5.491 | 5.568 | 618,743 | -0.05(-0.85%) |
Feb 02, 2018 | 5.702 | 5.769 | 5.616 | 5.616 | 713,483 | -0.13(-2.33%) |
Feb 01, 2018 | 5.855 | 5.903 | 5.750 | 5.750 | 769,028 | -0.12(-2.12%) |
Jan 31, 2018 | 6.488 | 6.488 | 5.827 | 5.875 | 1,507,602 | -0.82(-12.30%) |
Jan 30, 2018 | 6.622 | 6.775 | 6.613 | 6.699 | 506,392 | +0.01(+0.14%) |
Jan 29, 2018 | 6.670 | 6.929 | 6.622 | 6.689 | 916,583 | +0.03(+0.43%) |
Jan 26, 2018 | 6.660 | 6.680 | 6.593 | 6.660 | 646,031 | +0.04(+0.58%) |
Jan 25, 2018 | 6.469 | 6.641 | 6.430 | 6.622 | 636,546 | +0.18(+2.83%) |
Jan 24, 2018 | 6.574 | 6.613 | 6.363 | 6.440 | 732,408 | -0.08(-1.18%) |
Jan 23, 2018 | 6.488 | 6.617 | 6.440 | 6.517 | 692,185 | +0.01(+0.15%) |
Jan 22, 2018 | 6.315 | 6.574 | 6.248 | 6.507 | 1,199,620 | +0.20(+3.19%) |
Jan 19, 2018 | 6.162 | 6.325 | 6.038 | 6.306 | 1,104,433 | +0.12(+2.02%) |
Jan 18, 2018 | 6.028 | 6.196 | 5.888 | 6.181 | 4,364,382 | +0.12(+2.06%) |
Jan 17, 2018 | 5.702 | 6.114 | 5.587 | 6.057 | 3,038,316 | -0.95(-13.54%) |
Jan 16, 2018 | 7.235 | 7.350 | 6.972 | 7.005 | 483,215 | -0.26(-3.56%) |
Jan 12, 2018 | 7.264 | 7.264 | 7.264 | 0 | +0.05(+0.66%) | |
Jan 11, 2018 | 7.140 | 7.216 | 7.092 | 7.216 | 338,257 | +0.11(+1.48%) |
Jan 10, 2018 | 7.092 | 7.111 | 278,837 | -0.09(-1.20%) | ||
Jan 09, 2018 | 7.341 | 7.341 | 7.188 | 7.197 | 331,275 | -0.14(-1.96%) |
Jan 08, 2018 | 7.418 | 7.418 | 7.245 | 7.341 | 299,746 | -0.07(-0.91%) |
Jan 05, 2018 | 7.437 | 7.446 | 7.379 | 7.408 | 253,667 | -0.01(-0.13%) |
Jan 04, 2018 | 7.437 | 7.494 | 7.355 | 7.418 | 334,856 | +0.02(+0.26%) |
Jan 03, 2018 | 7.408 | 7.465 | 7.331 | 7.398 | 292,714 | -0.03(-0.39%) |
Jan 02, 2018 | 7.408 | 7.437 | 7.298 | 7.427 | 353,713 | +0.03(+0.39%) |
Dec 29, 2017 | 7.398 | 7.398 | 7.398 | 0 | -0.08(-1.03%) | |
Dec 28, 2017 | 7.370 | 7.475 | 7.312 | 7.475 | 339,414 | +0.12(+1.56%) |
Dec 27, 2017 | 7.360 | 7.379 | 7.274 | 7.360 | 197,081 | +0.03(+0.39%) |
Dec 26, 2017 | 7.073 | 7.379 | 7.005 | 7.331 | 345,443 | +0.02(+0.26%) |
Dec 22, 2017 | 7.427 | 7.427 | 7.303 | 7.312 | 247,608 | -0.11(-1.42%) |
Dec 21, 2017 | 7.600 | 7.600 | 7.398 | 7.418 | 278,022 | -0.17(-2.27%) |
Dec 20, 2017 | 7.609 | 7.609 | 7.475 | 7.590 | 253,365 | +0.04(+0.51%) |
Dec 19, 2017 | 7.600 | 7.705 | 7.537 | 7.552 | 323,761 | -0.06(-0.76%) |
Dec 18, 2017 | 7.628 | 7.725 | 7.595 | 7.609 | 274,192 | +0.06(+0.76%) |
Dec 15, 2017 | 7.485 | 7.657 | 7.456 | 7.552 | 1,254,596 | +0.06(+0.77%) |
Dec 14, 2017 | 7.437 | 7.494 | 7.370 | 7.494 | 259,635 | +0.07(+0.90%) |
Dec 13, 2017 | 7.379 | 7.485 | 7.360 | 7.427 | 321,707 | +0.06(+0.78%) |
Dec 12, 2017 | 7.389 | 7.542 | 7.331 | 7.370 | 446,698 | -0.02(-0.26%) |
Dec 11, 2017 | 7.389 | 7.408 | 7.350 | 7.389 | 252,372 | +0.01(+0.13%) |
Dec 08, 2017 | 7.504 | 7.525 | 7.360 | 7.379 | 239,811 | +0.00(+0.00%) |
Dec 07, 2017 | 7.379 | 7.487 | 7.331 | 365,962 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.312 | 7.408 | 7.274 | 7.379 | 432,971 | +0.04(+0.52%) |
Dec 05, 2017 | 7.350 | 7.379 | 7.274 | 7.341 | 315,654 | -0.01(-0.13%) |
Dec 04, 2017 | 7.600 | 7.609 | 7.341 | 7.350 | 369,029 | -0.19(-2.54%) |
Dec 01, 2017 | 7.638 | 7.648 | 7.437 | 7.542 | 526,793 | -0.14(-1.87%) |
Nov 30, 2017 | 7.830 | 7.858 | 7.629 | 7.686 | 470,002 | -0.11(-1.35%) |
Nov 29, 2017 | 7.801 | 7.906 | 7.724 | 7.791 | 470,247 | -0.01(-0.12%) |
Nov 28, 2017 | 7.724 | 7.820 | 7.676 | 7.801 | 438,062 | +0.09(+1.12%) |
Nov 27, 2017 | 7.782 | 7.906 | 7.705 | 7.715 | 879,293 | -0.04(-0.49%) |
Nov 24, 2017 | 7.772 | 7.834 | 7.676 | 7.753 | 226,879 | -0.02(-0.25%) |
Nov 22, 2017 | 7.667 | 7.848 | 7.609 | 7.772 | 712,912 | +0.11(+1.38%) |
Nov 21, 2017 | 7.188 | 7.686 | 7.188 | 7.667 | 2,099,137 | +0.48(+6.67%) |
Nov 20, 2017 | 7.082 | 7.197 | 7.082 | 7.188 | 316,795 | +0.07(+0.94%) |
Nov 17, 2017 | 7.005 | 7.149 | 6.986 | 7.120 | 307,616 | +0.07(+0.95%) |
Nov 16, 2017 | 6.938 | 7.092 | 6.900 | 7.053 | 560,287 | +0.15(+2.22%) |
Nov 15, 2017 | 6.910 | 6.967 | 6.862 | 6.900 | 194,109 | -0.07(-0.96%) |
Nov 14, 2017 | 6.910 | 6.986 | 6.890 | 6.967 | 258,487 | +0.04(+0.55%) |
Nov 13, 2017 | 6.900 | 6.958 | 6.853 | 6.929 | 233,607 | -0.03(-0.41%) |
Nov 10, 2017 | 6.890 | 7.005 | 6.890 | 6.958 | 253,689 | +0.04(+0.55%) |
Nov 09, 2017 | 7.005 | 7.034 | 6.895 | 6.919 | 324,277 | -0.15(-2.17%) |
Nov 08, 2017 | 6.958 | 7.120 | 6.881 | 7.073 | 640,607 | +0.08(+1.10%) |
Nov 07, 2017 | 7.101 | 7.111 | 6.977 | 6.996 | 281,717 | -0.10(-1.35%) |
Nov 06, 2017 | 7.082 | 7.111 | 7.025 | 7.092 | 310,799 | -0.01(-0.14%) |
Nov 03, 2017 | 6.977 | 7.165 | 6.977 | 7.101 | 453,947 | +0.05(+0.68%) |
Nov 02, 2017 | 7.101 | 7.130 | 7.005 | 7.053 | 390,081 | -0.09(-1.21%) |
Nov 01, 2017 | 7.073 | 7.168 | 7.025 | 7.140 | 702,178 | +0.13(+1.92%) |
Oct 31, 2017 | 7.149 | 7.168 | 6.991 | 7.005 | 941,237 | -0.12(-1.75%) |
Oct 30, 2017 | 7.120 | 7.168 | 7.092 | 7.130 | 706,256 | -0.01(-0.13%) |
Oct 27, 2017 | 7.513 | 7.628 | 7.092 | 7.140 | 1,764,712 | +0.09(+1.22%) |
Oct 26, 2017 | 7.120 | 7.188 | 7.025 | 7.053 | 1,121,674 | -0.02(-0.27%) |
Oct 25, 2017 | 7.140 | 7.159 | 7.001 | 7.073 | 385,738 | -0.09(-1.20%) |
Oct 24, 2017 | 7.197 | 7.283 | 7.159 | 7.159 | 409,630 | -0.05(-0.66%) |
Oct 23, 2017 | 7.207 | 7.293 | 7.159 | 7.207 | 522,002 | -0.02(-0.27%) |
Oct 20, 2017 | 7.264 | 7.293 | 7.197 | 7.226 | 404,533 | +0.04(+0.53%) |
Oct 19, 2017 | 7.140 | 7.255 | 7.140 | 7.188 | 481,659 | +0.01(+0.13%) |
Oct 18, 2017 | 7.322 | 7.326 | 7.168 | 7.178 | 366,872 | -0.11(-1.45%) |
Oct 17, 2017 | 7.312 | 7.341 | 7.245 | 7.283 | 319,646 | -0.03(-0.39%) |
Oct 16, 2017 | 7.331 | 7.389 | 7.277 | 7.312 | 418,742 | -0.03(-0.39%) |
Oct 13, 2017 | 7.360 | 7.437 | 7.283 | 7.341 | 381,742 | +0.04(+0.52%) |
Oct 12, 2017 | 7.312 | 7.341 | 7.274 | 7.303 | 405,483 | -0.01(-0.13%) |
Oct 11, 2017 | 7.303 | 7.360 | 7.255 | 7.312 | 236,680 | -0.01(-0.13%) |
Oct 10, 2017 | 7.322 | 7.456 | 7.259 | 7.322 | 541,071 | +0.06(+0.79%) |
Oct 09, 2017 | 7.360 | 7.418 | 7.245 | 7.264 | 380,806 | -0.06(-0.79%) |
Oct 06, 2017 | 7.350 | 7.465 | 7.312 | 7.322 | 333,579 | -0.09(-1.16%) |
Oct 05, 2017 | 7.418 | 7.533 | 7.379 | 7.408 | 732,164 | +0.06(+0.78%) |
Oct 04, 2017 | 7.312 | 7.523 | 7.312 | 7.350 | 1,372,853 | +0.06(+0.79%) |
Oct 03, 2017 | 7.322 | 7.384 | 7.279 | 7.293 | 686,301 | -0.04(-0.52%) |
Oct 02, 2017 | 7.274 | 7.430 | 7.197 | 7.331 | 783,556 | +0.09(+1.19%) |
Sep 29, 2017 | 6.948 | 7.350 | 6.804 | 7.245 | 1,786,380 | +0.87(+13.68%) |
Sep 28, 2017 | 6.421 | 6.445 | 6.325 | 6.373 | 246,461 | -0.06(-0.89%) |
Sep 27, 2017 | 6.621 | 6.430 | 518,195 | +0.15(+2.44%) | ||
Sep 26, 2017 | 6.306 | 6.363 | 6.258 | 6.277 | 380,812 | -0.02(-0.30%) |
Sep 25, 2017 | 6.430 | 6.498 | 6.263 | 6.296 | 310,794 | -0.13(-2.09%) |
Sep 22, 2017 | 6.220 | 6.459 | 6.210 | 6.430 | 371,016 | +0.15(+2.44%) |
Sep 21, 2017 | 6.200 | 6.354 | 6.152 | 6.277 | 293,577 | +0.09(+1.39%) |
Sep 20, 2017 | 6.296 | 6.296 | 6.162 | 6.191 | 473,070 | -0.12(-1.82%) |
Sep 19, 2017 | 6.363 | 6.373 | 6.296 | 6.306 | 392,410 | -0.06(-0.90%) |
Sep 18, 2017 | 6.373 | 6.459 | 6.296 | 6.363 | 356,761 | +0.04(+0.61%) |
Sep 15, 2017 | 6.613 | 6.632 | 6.306 | 6.325 | 2,727,543 | -0.30(-4.49%) |
Sep 14, 2017 | 6.459 | 6.641 | 6.411 | 6.622 | 464,823 | +0.14(+2.22%) |
Sep 13, 2017 | 6.373 | 6.498 | 6.373 | 6.478 | 376,360 | +0.08(+1.20%) |
Sep 12, 2017 | 6.344 | 6.469 | 6.344 | 6.402 | 292,163 | +0.06(+0.91%) |
Sep 11, 2017 | 6.306 | 6.459 | 6.306 | 6.344 | 361,263 | +0.07(+1.07%) |
Sep 08, 2017 | 6.268 | 6.344 | 6.210 | 6.277 | 310,486 | +0.00(+0.00%) |
Sep 07, 2017 | 6.335 | 6.416 | 6.239 | 6.277 | 454,498 | -0.06(-0.91%) |
Sep 06, 2017 | 6.459 | 6.296 | 6.335 | 383,647 | -0.04(-0.60%) | |
Sep 05, 2017 | 6.287 | 6.440 | 6.229 | 6.373 | 532,005 | +0.05(+0.76%) |
Sep 01, 2017 | 6.258 | 6.363 | 6.186 | 6.325 | 412,288 | +0.05(+0.76%) |
Aug 31, 2017 | 6.210 | 6.354 | 6.191 | 6.277 | 491,500 | +0.07(+1.08%) |
Aug 30, 2017 | 6.124 | 6.306 | 6.095 | 6.210 | 322,671 | +0.07(+1.09%) |
Aug 29, 2017 | 6.124 | 6.191 | 6.047 | 6.143 | 318,062 | -0.02(-0.31%) |
Aug 28, 2017 | 6.114 | 6.181 | 6.042 | 6.162 | 436,323 | +0.09(+1.42%) |
Aug 25, 2017 | 6.018 | 6.143 | 6.018 | 6.076 | 294,928 | +0.07(+1.12%) |
Aug 24, 2017 | 5.855 | 6.066 | 5.836 | 6.009 | 439,886 | +0.18(+3.12%) |
Aug 23, 2017 | 5.817 | 5.894 | 5.769 | 5.827 | 310,422 | +0.00(+0.00%) |
Aug 22, 2017 | 5.884 | 5.884 | 5.808 | 5.827 | 375,308 | -0.06(-0.98%) |
Aug 21, 2017 | 5.865 | 5.923 | 5.788 | 5.884 | 630,273 | +0.01(+0.16%) |
Aug 18, 2017 | 5.980 | 6.023 | 5.865 | 5.875 | 481,127 | -0.18(-3.01%) |
Aug 17, 2017 | 5.970 | 6.095 | 5.903 | 6.057 | 610,588 | +0.04(+0.64%) |
Aug 16, 2017 | 6.038 | 6.114 | 6.018 | 6.018 | 311,297 | +0.00(+0.00%) |
Aug 15, 2017 | 6.181 | 6.229 | 6.009 | 6.018 | 322,921 | -0.14(-2.33%) |
Aug 14, 2017 | 6.085 | 6.176 | 6.057 | 6.162 | 311,617 | +0.12(+1.90%) |
Aug 11, 2017 | 5.980 | 6.181 | 5.961 | 6.047 | 499,977 | +0.02(+0.32%) |
Aug 10, 2017 | 6.315 | 6.344 | 6.018 | 6.028 | 560,903 | -0.35(-5.56%) |
Aug 09, 2017 | 6.383 | 6.411 | 6.335 | 6.383 | 236,088 | -0.04(-0.60%) |
Aug 08, 2017 | 6.507 | 6.603 | 6.411 | 6.421 | 457,650 | -0.09(-1.33%) |
Aug 07, 2017 | 6.517 | 6.574 | 6.421 | 6.507 | 315,995 | -0.01(-0.15%) |
Aug 04, 2017 | 6.459 | 6.536 | 6.421 | 6.517 | 428,635 | +0.09(+1.34%) |
Aug 03, 2017 | 6.756 | 6.756 | 6.411 | 6.430 | 691,197 | -0.34(-4.96%) |
Aug 02, 2017 | 6.900 | 6.900 | 6.713 | 6.766 | 501,909 | -0.11(-1.53%) |
Aug 01, 2017 | 6.804 | 6.967 | 6.804 | 6.871 | 751,746 | +0.10(+1.41%) |
Jul 31, 2017 | 6.833 | 6.862 | 6.612 | 6.775 | 1,319,458 | -0.11(-1.53%) |
Jul 28, 2017 | 5.894 | 6.996 | 5.836 | 6.881 | 2,768,984 | +0.83(+13.79%) |
Jul 27, 2017 | 6.095 | 6.133 | 5.903 | 6.047 | 986,592 | -0.06(-0.94%) |
Jul 26, 2017 | 6.239 | 6.258 | 5.990 | 6.105 | 1,061,048 | -0.12(-1.85%) |
Jul 25, 2017 | 6.373 | 6.373 | 6.200 | 6.220 | 870,041 | -0.09(-1.37%) |
Jul 24, 2017 | 6.459 | 6.459 | 6.258 | 6.306 | 808,980 | -0.12(-1.79%) |
Jul 21, 2017 | 6.613 | 6.632 | 6.373 | 6.421 | 890,279 | -0.13(-2.05%) |
Jul 20, 2017 | 6.737 | 6.526 | 6.555 | 660,997 | -0.18(-2.70%) | |
Jul 19, 2017 | 6.708 | 6.862 | 6.670 | 6.737 | 1,019,413 | +0.07(+1.01%) |
Jul 18, 2017 | 6.708 | 6.732 | 6.651 | 6.670 | 889,987 | -0.05(-0.71%) |
Jul 17, 2017 | 6.641 | 6.756 | 6.584 | 6.718 | 1,794,930 | +0.09(+1.30%) |
Jul 14, 2017 | 6.718 | 6.785 | 6.248 | 6.632 | 5,565,953 | -1.27(-16.02%) |
Jul 13, 2017 | 7.858 | 7.954 | 7.715 | 7.897 | 584,341 | +0.03(+0.37%) |
Jul 12, 2017 | 7.868 | 8.012 | 7.858 | 7.868 | 331,207 | +0.00(+0.00%) |
Jul 11, 2017 | 7.715 | 7.935 | 7.715 | 7.868 | 544,769 | +0.14(+1.86%) |
Jul 10, 2017 | 7.763 | 7.782 | 7.614 | 7.724 | 381,340 | -0.03(-0.37%) |
Jul 07, 2017 | 7.657 | 7.801 | 7.657 | 7.753 | 266,527 | +0.09(+1.12%) |
Jul 06, 2017 | 7.782 | 7.600 | 7.667 | 372,167 | -0.13(-1.72%) | |
Jul 05, 2017 | 7.906 | 7.925 | 7.729 | 7.801 | 354,205 | -0.11(-1.33%) |
Jul 03, 2017 | 8.098 | 8.098 | 7.806 | 7.906 | 353,596 | -0.18(-2.25%) |
Jun 30, 2017 | 8.108 | 8.117 | 7.988 | 8.088 | 414,529 | -0.02(-0.24%) |
Jun 29, 2017 | 8.338 | 8.338 | 7.993 | 8.108 | 600,786 | -0.27(-3.20%) |
Jun 28, 2017 | 8.069 | 8.481 | 8.050 | 8.376 | 845,344 | +0.33(+4.05%) |
Jun 27, 2017 | 8.108 | 8.146 | 7.954 | 8.050 | 305,921 | -0.08(-0.94%) |
Jun 26, 2017 | 8.127 | 8.223 | 8.040 | 8.127 | 415,259 | -0.05(-0.59%) |
Jun 23, 2017 | 8.146 | 8.184 | 8.036 | 8.175 | 805,214 | +0.03(+0.35%) |
Jun 22, 2017 | 8.136 | 8.218 | 8.069 | 8.146 | 234,400 | +0.06(+0.71%) |
Jun 21, 2017 | 8.050 | 8.165 | 8.021 | 8.088 | 326,663 | +0.04(+0.48%) |
Jun 20, 2017 | 8.108 | 8.232 | 8.050 | 8.050 | 196,836 | -0.05(-0.59%) |
Jun 19, 2017 | 8.012 | 8.127 | 8.002 | 8.098 | 368,037 | +0.14(+1.81%) |
Jun 16, 2017 | 7.906 | 8.079 | 7.906 | 7.954 | 719,997 | +0.01(+0.12%) |
Jun 15, 2017 | 8.002 | 8.079 | 7.945 | 7.945 | 225,645 | -0.12(-1.54%) |
Jun 14, 2017 | 8.108 | 8.184 | 8.050 | 8.069 | 250,696 | -0.07(-0.82%) |
Jun 13, 2017 | 8.194 | 8.251 | 8.098 | 8.136 | 281,162 | -0.01(-0.12%) |
Jun 12, 2017 | 8.069 | 8.376 | 7.983 | 8.146 | 641,702 | +0.02(+0.24%) |
Jun 09, 2017 | 8.385 | 8.510 | 7.993 | 8.127 | 596,073 | -0.25(-2.97%) |
Jun 08, 2017 | 8.031 | 8.405 | 7.954 | 8.376 | 824,821 | +0.37(+4.67%) |
Jun 07, 2017 | 8.031 | 8.079 | 7.935 | 8.002 | 341,574 | -0.08(-0.95%) |
Jun 06, 2017 | 8.002 | 8.146 | 7.935 | 8.079 | 398,689 | +0.07(+0.84%) |
Jun 05, 2017 | 8.108 | 8.108 | 7.973 | 8.012 | 219,351 | -0.06(-0.71%) |
Jun 02, 2017 | 8.088 | 8.223 | 8.060 | 8.069 | 402,537 | -0.02(-0.24%) |