Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.413 | 6.651 | 6.384 | 6.582 | 2,000,785 | +0.14(+2.15%) |
Jul 30, 2018 | 6.374 | 6.473 | 6.364 | 6.443 | 1,658,660 | +0.07(+1.09%) |
Jul 27, 2018 | 6.532 | 6.532 | 6.344 | 6.374 | 1,647,716 | -0.06(-0.92%) |
Jul 26, 2018 | 6.602 | 6.602 | 6.433 | 6.433 | 2,014,089 | -0.19(-2.84%) |
Jul 25, 2018 | 6.602 | 6.651 | 6.513 | 6.622 | 2,010,483 | +0.15(+2.30%) |
Jul 24, 2018 | 6.413 | 6.542 | 6.408 | 6.473 | 2,610,873 | +0.13(+2.03%) |
Jul 23, 2018 | 6.522 | 6.587 | 6.265 | 6.344 | 4,077,882 | -0.22(-3.32%) |
Jul 20, 2018 | 6.780 | 6.856 | 6.522 | 6.562 | 3,290,395 | -0.07(-1.05%) |
Jul 19, 2018 | 6.651 | 6.768 | 6.577 | 6.631 | 3,138,334 | -0.16(-2.34%) |
Jul 18, 2018 | 6.622 | 6.883 | 6.622 | 6.790 | 4,357,893 | +0.07(+1.03%) |
Jul 17, 2018 | 7.038 | 7.226 | 6.716 | 6.721 | 7,851,778 | -0.64(-8.75%) |
Jul 16, 2018 | 7.613 | 7.623 | 7.345 | 7.365 | 2,106,157 | -0.27(-3.51%) |
Jul 13, 2018 | 7.504 | 7.672 | 7.474 | 7.633 | 1,311,717 | +0.08(+1.05%) |
Jul 12, 2018 | 7.652 | 7.702 | 7.504 | 7.553 | 1,629,637 | +0.01(+0.13%) |
Jul 11, 2018 | 7.831 | 7.919 | 7.484 | 7.543 | 3,786,877 | -0.40(-4.99%) |
Jul 10, 2018 | 8.079 | 8.108 | 7.801 | 7.940 | 2,592,385 | -0.18(-2.20%) |
Jul 09, 2018 | 8.327 | 8.406 | 8.118 | 8.118 | 2,860,704 | -0.07(-0.85%) |
Jul 06, 2018 | 8.009 | 8.247 | 8.004 | 8.188 | 2,995,386 | +0.22(+2.74%) |
Jul 05, 2018 | 7.970 | 8.079 | 7.920 | 7.970 | 2,516,418 | +0.04(+0.50%) |
Jul 03, 2018 | 7.930 | 7.930 | 7.930 | 0 | +0.40(+5.26%) | |
Jul 02, 2018 | 7.434 | 7.583 | 7.385 | 7.534 | 1,789,637 | -0.03(-0.39%) |
Jun 29, 2018 | 7.395 | 7.613 | 7.395 | 7.563 | 1,609,519 | +0.24(+3.25%) |
Jun 28, 2018 | 7.355 | 7.450 | 7.315 | 7.325 | 1,656,685 | -0.07(-0.94%) |
Jun 27, 2018 | 7.385 | 7.583 | 7.385 | 7.395 | 1,790,944 | -0.09(-1.19%) |
Jun 26, 2018 | 7.325 | 7.524 | 7.256 | 7.484 | 1,319,747 | +0.08(+1.07%) |
Jun 25, 2018 | 7.524 | 7.633 | 7.355 | 7.405 | 2,011,237 | -0.18(-2.35%) |
Jun 22, 2018 | 7.375 | 7.603 | 7.306 | 7.583 | 2,403,800 | +0.29(+3.94%) |
Jun 21, 2018 | 7.256 | 7.365 | 7.226 | 7.296 | 1,497,642 | +0.00(+0.00%) |
Jun 20, 2018 | 7.286 | 7.344 | 7.246 | 7.296 | 1,213,292 | +0.02(+0.27%) |
Jun 19, 2018 | 7.167 | 7.395 | 7.097 | 7.276 | 2,259,641 | -0.09(-1.21%) |
Jun 18, 2018 | 7.375 | 7.434 | 7.315 | 7.365 | 1,975,781 | -0.03(-0.40%) |
Jun 15, 2018 | 7.900 | 7.335 | 7.395 | 8,531,964 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.801 | 7.900 | 7.771 | 7.900 | 2,800,187 | +0.20(+2.57%) |
Jun 13, 2018 | 7.633 | 7.771 | 7.514 | 7.702 | 3,186,094 | +0.10(+1.30%) |
Jun 12, 2018 | 7.504 | 7.613 | 7.464 | 7.603 | 2,034,582 | +0.09(+1.19%) |
Jun 11, 2018 | 7.306 | 7.553 | 7.286 | 7.514 | 3,116,866 | +0.28(+3.84%) |
Jun 08, 2018 | 7.405 | 7.434 | 7.226 | 7.236 | 1,933,858 | -0.17(-2.28%) |
Jun 07, 2018 | 7.256 | 7.415 | 7.246 | 7.405 | 3,230,008 | +0.19(+2.61%) |
Jun 06, 2018 | 7.216 | 1,868,109 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.988 | 7.117 | 6.988 | 7.087 | 1,254,817 | +0.10(+1.42%) |
Jun 04, 2018 | 7.117 | 7.137 | 6.988 | 6.988 | 1,276,971 | -0.08(-1.12%) |
Jun 01, 2018 | 7.018 | 7.127 | 6.909 | 7.068 | 1,705,274 | +0.04(+0.56%) |
May 31, 2018 | 7.107 | 7.137 | 6.988 | 7.028 | 1,259,581 | -0.06(-0.84%) |
May 30, 2018 | 7.078 | 7.137 | 7.028 | 7.087 | 1,598,194 | +0.07(+0.99%) |
May 29, 2018 | 6.879 | 7.087 | 6.840 | 7.018 | 2,881,455 | -0.12(-1.67%) |
May 25, 2018 | 7.137 | 7.137 | 7.137 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.266 | 7.415 | 7.226 | 7.296 | 2,987,730 | +0.08(+1.10%) |
May 23, 2018 | 7.196 | 7.266 | 7.107 | 7.216 | 2,592,564 | -0.03(-0.41%) |
May 22, 2018 | 7.276 | 7.325 | 7.177 | 7.246 | 3,035,887 | +0.02(+0.27%) |
May 21, 2018 | 7.038 | 7.256 | 7.008 | 7.226 | 1,826,716 | +0.20(+2.82%) |
May 18, 2018 | 7.058 | 7.196 | 7.028 | 7.028 | 2,375,895 | -0.05(-0.70%) |
May 17, 2018 | 7.078 | 7.137 | 7.018 | 7.078 | 1,690,908 | -0.01(-0.14%) |
May 16, 2018 | 6.968 | 7.256 | 6.968 | 7.087 | 2,853,710 | +0.15(+2.14%) |
May 15, 2018 | 6.909 | 6.968 | 6.770 | 6.939 | 3,260,409 | -0.09(-1.27%) |
May 14, 2018 | 7.187 | 7.315 | 7.028 | 7.028 | 3,615,797 | -0.08(-1.12%) |
May 11, 2018 | 7.206 | 7.246 | 6.978 | 7.107 | 3,271,933 | -0.06(-0.83%) |
May 10, 2018 | 6.661 | 7.236 | 6.641 | 7.167 | 6,032,282 | +0.39(+5.70%) |
May 09, 2018 | 6.820 | 6.879 | 6.760 | 6.780 | 2,426,280 | -0.01(-0.15%) |
May 08, 2018 | 6.691 | 6.830 | 6.572 | 6.790 | 1,925,248 | +0.06(+0.88%) |
May 07, 2018 | 6.741 | 6.807 | 6.686 | 6.731 | 1,408,788 | -0.06(-0.88%) |
May 04, 2018 | 6.711 | 6.812 | 6.661 | 6.790 | 1,800,837 | +0.05(+0.74%) |
May 03, 2018 | 6.810 | 6.822 | 6.691 | 6.741 | 2,085,294 | +0.06(+0.89%) |
May 02, 2018 | 6.562 | 6.850 | 6.537 | 6.681 | 3,932,869 | +0.19(+2.90%) |
May 01, 2018 | 6.394 | 6.503 | 6.304 | 6.493 | 1,792,890 | +0.07(+1.08%) |
Apr 30, 2018 | 6.522 | 6.562 | 6.413 | 6.423 | 2,532,762 | -0.29(-4.28%) |
Apr 27, 2018 | 6.681 | 6.835 | 6.641 | 6.711 | 1,783,162 | +0.03(+0.45%) |
Apr 26, 2018 | 6.631 | 6.731 | 6.602 | 6.681 | 1,709,092 | +0.10(+1.51%) |
Apr 25, 2018 | 6.443 | 6.661 | 6.384 | 6.582 | 2,487,406 | +0.08(+1.22%) |
Apr 24, 2018 | 6.483 | 6.513 | 6.374 | 6.503 | 1,839,877 | +0.09(+1.39%) |
Apr 23, 2018 | 6.572 | 6.602 | 6.374 | 6.413 | 3,108,251 | -0.29(-4.29%) |
Apr 20, 2018 | 6.711 | 6.790 | 6.631 | 6.701 | 2,217,170 | -0.10(-1.46%) |
Apr 19, 2018 | 6.840 | 6.889 | 6.671 | 6.800 | 2,601,826 | +0.01(+0.15%) |
Apr 18, 2018 | 6.810 | 6.934 | 6.770 | 6.790 | 4,142,973 | +0.14(+2.09%) |
Apr 17, 2018 | 6.513 | 6.671 | 6.463 | 6.651 | 1,591,906 | +0.13(+1.98%) |
Apr 16, 2018 | 6.641 | 6.682 | 6.463 | 6.522 | 2,143,370 | -0.08(-1.20%) |
Apr 13, 2018 | 6.601 | 6.691 | 6.493 | 6.602 | 2,321,270 | +0.14(+2.15%) |
Apr 12, 2018 | 6.473 | 6.532 | 6.324 | 6.463 | 2,376,556 | -0.09(-1.36%) |
Apr 11, 2018 | 6.423 | 6.741 | 6.394 | 6.552 | 5,536,828 | +0.27(+4.26%) |
Apr 10, 2018 | 6.255 | 6.334 | 6.166 | 6.285 | 2,201,457 | +0.11(+1.77%) |
Apr 09, 2018 | 6.047 | 6.245 | 5.967 | 6.175 | 2,276,986 | +0.11(+1.80%) |
Apr 06, 2018 | 6.156 | 6.235 | 6.066 | 6.066 | 1,828,277 | -0.05(-0.81%) |
Apr 05, 2018 | 6.007 | 6.146 | 5.987 | 6.116 | 1,443,869 | +0.05(+0.82%) |
Apr 04, 2018 | 6.116 | 6.215 | 6.037 | 6.066 | 1,827,292 | -0.02(-0.33%) |
Apr 03, 2018 | 6.166 | 6.185 | 6.007 | 6.086 | 1,898,939 | -0.09(-1.44%) |
Apr 02, 2018 | 6.146 | 6.304 | 6.116 | 6.175 | 2,809,876 | +0.12(+1.96%) |
Mar 29, 2018 | 6.057 | 6.057 | 6.057 | 0 | +0.09(+1.49%) | |
Mar 28, 2018 | 6.057 | 6.166 | 5.957 | 5.967 | 2,482,143 | -0.15(-2.43%) |
Mar 27, 2018 | 6.096 | 6.195 | 5.977 | 6.116 | 2,553,340 | -0.05(-0.80%) |
Mar 26, 2018 | 6.433 | 6.433 | 6.146 | 6.166 | 3,400,254 | -0.14(-2.20%) |
Mar 23, 2018 | 6.304 | 6.453 | 6.286 | 6.304 | 4,696,985 | +0.20(+3.25%) |
Mar 22, 2018 | 6.027 | 6.235 | 5.967 | 6.106 | 3,136,094 | +0.03(+0.49%) |
Mar 21, 2018 | 5.779 | 6.136 | 5.779 | 6.076 | 3,818,376 | +0.37(+6.42%) |
Mar 20, 2018 | 5.878 | 5.878 | 5.640 | 5.710 | 2,419,769 | -0.21(-3.52%) |
Mar 19, 2018 | 5.848 | 5.938 | 5.779 | 5.918 | 1,914,581 | +0.03(+0.51%) |
Mar 16, 2018 | 5.838 | 5.948 | 5.720 | 5.888 | 3,512,038 | +0.06(+1.02%) |
Mar 15, 2018 | 5.878 | 5.908 | 5.749 | 5.829 | 2,035,273 | -0.10(-1.67%) |
Mar 14, 2018 | 6.037 | 6.053 | 5.908 | 5.928 | 1,860,304 | -0.08(-1.32%) |
Mar 13, 2018 | 5.938 | 6.027 | 5.863 | 6.007 | 2,396,093 | +0.09(+1.51%) |
Mar 12, 2018 | 5.739 | 5.957 | 5.720 | 5.918 | 2,180,628 | +0.14(+2.40%) |
Mar 09, 2018 | 5.700 | 5.838 | 5.640 | 5.779 | 2,686,637 | +0.08(+1.39%) |
Mar 08, 2018 | 5.670 | 5.729 | 5.555 | 5.700 | 2,121,116 | +0.04(+0.70%) |
Mar 07, 2018 | 5.610 | 5.660 | 3,171,068 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.710 | 5.996 | 5.710 | 5.908 | 3,765,045 | +0.33(+5.86%) |
Mar 05, 2018 | 5.482 | 5.620 | 5.452 | 5.581 | 2,735,284 | +0.09(+1.62%) |
Mar 02, 2018 | 5.492 | 5.650 | 5.462 | 5.492 | 3,596,051 | +0.03(+0.54%) |
Mar 01, 2018 | 5.154 | 5.482 | 5.045 | 5.462 | 4,612,555 | +0.20(+3.77%) |
Feb 28, 2018 | 5.313 | 5.380 | 5.244 | 5.264 | 2,142,365 | -0.07(-1.30%) |
Feb 27, 2018 | 5.482 | 5.536 | 5.276 | 5.333 | 2,885,463 | -0.22(-3.93%) |
Feb 26, 2018 | 5.670 | 5.690 | 5.452 | 5.551 | 2,611,152 | +0.03(+0.54%) |
Feb 23, 2018 | 5.472 | 5.580 | 5.422 | 5.521 | 1,699,695 | +0.03(+0.54%) |
Feb 22, 2018 | 5.492 | 2,039,633 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.581 | 5.665 | 5.422 | 5.442 | 3,029,349 | -0.06(-1.08%) |
Feb 20, 2018 | 5.640 | 5.759 | 5.475 | 5.501 | 3,031,389 | -0.23(-3.98%) |
Feb 16, 2018 | 5.729 | 5.729 | 5.729 | 0 | -0.22(-3.67%) | |
Feb 15, 2018 | 5.987 | 6.086 | 5.888 | 5.948 | 3,103,379 | +0.01(+0.17%) |
Feb 14, 2018 | 5.601 | 6.007 | 5.601 | 5.938 | 4,926,371 | +0.31(+5.46%) |
Feb 13, 2018 | 5.601 | 5.779 | 5.531 | 5.630 | 3,209,672 | +0.08(+1.43%) |
Feb 12, 2018 | 5.125 | 5.665 | 5.095 | 5.551 | 6,725,984 | +0.46(+8.95%) |
Feb 09, 2018 | 5.392 | 5.402 | 4.887 | 5.095 | 6,967,941 | -0.29(-5.34%) |
Feb 08, 2018 | 5.472 | 5.531 | 5.373 | 5.382 | 3,801,673 | -0.07(-1.27%) |
Feb 07, 2018 | 5.551 | 5.650 | 5.402 | 5.452 | 4,669,541 | -0.16(-2.83%) |
Feb 06, 2018 | 5.610 | 5.749 | 5.581 | 5.610 | 4,023,473 | -0.13(-2.25%) |
Feb 05, 2018 | 5.601 | 5.759 | 5.561 | 5.739 | 5,076,826 | +0.13(+2.30%) |
Feb 02, 2018 | 5.888 | 5.888 | 5.571 | 5.610 | 6,893,461 | -0.38(-6.29%) |
Feb 01, 2018 | 5.997 | 6.106 | 5.928 | 5.987 | 3,481,129 | -0.08(-1.31%) |
Jan 31, 2018 | 6.116 | 6.126 | 5.749 | 6.066 | 7,791,188 | +0.06(+0.99%) |
Jan 30, 2018 | 6.314 | 6.364 | 5.948 | 6.007 | 7,377,297 | -0.25(-3.96%) |
Jan 29, 2018 | 6.483 | 6.483 | 6.235 | 6.255 | 5,700,281 | -0.19(-2.92%) |
Jan 26, 2018 | 6.503 | 6.656 | 6.354 | 6.443 | 7,270,550 | -0.01(-0.15%) |
Jan 25, 2018 | 6.988 | 7.038 | 6.443 | 6.453 | 14,528,923 | -0.58(-8.31%) |
Jan 24, 2018 | 7.078 | 7.236 | 6.988 | 7.038 | 8,343,257 | +0.08(+1.14%) |
Jan 23, 2018 | 6.859 | 7.048 | 6.810 | 6.959 | 4,244,403 | +0.03(+0.43%) |
Jan 22, 2018 | 6.840 | 6.949 | 6.760 | 6.929 | 2,854,147 | +0.11(+1.60%) |
Jan 19, 2018 | 6.929 | 6.968 | 6.800 | 6.820 | 2,740,399 | -0.04(-0.58%) |
Jan 18, 2018 | 7.196 | 7.235 | 6.840 | 6.859 | 3,619,542 | -0.32(-4.42%) |
Jan 17, 2018 | 7.206 | 7.434 | 7.167 | 7.177 | 3,890,155 | -0.11(-1.50%) |
Jan 16, 2018 | 6.929 | 7.325 | 6.850 | 7.286 | 8,425,882 | +0.56(+8.25%) |
Jan 12, 2018 | 6.731 | 6.731 | 6.731 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.850 | 6.988 | 6.820 | 6.909 | 1,971,350 | +0.08(+1.16%) |
Jan 10, 2018 | 6.820 | 6.899 | 6.731 | 6.830 | 2,268,175 | +0.13(+1.92%) |
Jan 09, 2018 | 6.780 | 6.800 | 6.592 | 6.701 | 2,363,655 | -0.16(-2.31%) |
Jan 08, 2018 | 6.879 | 7.018 | 6.800 | 6.859 | 2,353,850 | -0.04(-0.57%) |
Jan 05, 2018 | 6.939 | 6.968 | 6.800 | 6.899 | 2,441,239 | -0.09(-1.28%) |
Jan 04, 2018 | 6.988 | 7.018 | 6.830 | 6.988 | 2,577,846 | +0.01(+0.14%) |
Jan 03, 2018 | 7.177 | 7.187 | 6.830 | 6.978 | 3,316,824 | -0.18(-2.49%) |
Jan 02, 2018 | 6.780 | 7.157 | 6.711 | 7.157 | 4,097,558 | +0.48(+7.12%) |
Dec 29, 2017 | 6.681 | 6.681 | 6.681 | 0 | -0.13(-1.89%) | |
Dec 28, 2017 | 6.978 | 6.988 | 6.691 | 6.810 | 3,345,653 | -0.10(-1.43%) |
Dec 27, 2017 | 6.988 | 7.087 | 6.859 | 6.909 | 2,621,410 | -0.06(-0.85%) |
Dec 26, 2017 | 6.899 | 6.968 | 6.840 | 6.968 | 1,901,233 | +0.10(+1.44%) |
Dec 22, 2017 | 7.444 | 7.449 | 6.731 | 6.869 | 8,321,808 | -0.70(-9.29%) |
Dec 21, 2017 | 7.573 | 7.741 | 7.504 | 7.573 | 2,597,496 | -0.17(-2.18%) |
Dec 20, 2017 | 7.603 | 7.766 | 7.535 | 7.742 | 2,215,482 | +0.16(+2.09%) |
Dec 19, 2017 | 7.484 | 7.690 | 7.434 | 7.583 | 2,591,344 | +0.09(+1.19%) |
Dec 18, 2017 | 7.325 | 7.529 | 7.296 | 7.494 | 3,217,973 | +0.30(+4.13%) |
Dec 15, 2017 | 7.286 | 7.335 | 7.107 | 7.196 | 3,628,210 | +0.00(+0.00%) |
Dec 14, 2017 | 7.236 | 7.281 | 6.909 | 7.196 | 3,478,612 | -0.09(-1.22%) |
Dec 13, 2017 | 6.562 | 7.315 | 6.542 | 7.286 | 5,678,378 | +0.72(+11.03%) |
Dec 12, 2017 | 6.542 | 6.622 | 6.443 | 6.562 | 1,937,639 | -0.02(-0.30%) |
Dec 11, 2017 | 6.463 | 6.661 | 6.408 | 6.582 | 2,025,854 | +0.15(+2.31%) |
Dec 08, 2017 | 6.265 | 6.473 | 6.249 | 6.433 | 1,999,740 | +0.21(+3.34%) |
Dec 07, 2017 | 6.245 | 6.344 | 6.195 | 6.225 | 2,293,789 | -0.15(-2.33%) |
Dec 06, 2017 | 6.483 | 6.314 | 6.374 | 2,098,035 | -0.11(-1.68%) | |
Dec 05, 2017 | 6.483 | 6.513 | 6.394 | 6.483 | 2,289,602 | -0.07(-1.06%) |
Dec 04, 2017 | 6.582 | 6.641 | 6.488 | 6.552 | 1,903,215 | -0.11(-1.64%) |
Dec 01, 2017 | 6.592 | 6.780 | 6.592 | 6.661 | 2,116,701 | +0.05(+0.75%) |
Nov 30, 2017 | 6.453 | 6.681 | 6.443 | 6.612 | 2,057,566 | +0.08(+1.21%) |
Nov 29, 2017 | 6.532 | 6.592 | 6.413 | 6.532 | 2,258,773 | -0.07(-1.05%) |
Nov 28, 2017 | 6.592 | 6.691 | 6.532 | 6.602 | 1,392,243 | +0.00(+0.00%) |
Nov 27, 2017 | 6.711 | 6.731 | 6.504 | 6.602 | 1,925,089 | -0.06(-0.89%) |
Nov 24, 2017 | 6.820 | 6.899 | 6.641 | 6.661 | 1,257,868 | -0.16(-2.33%) |
Nov 22, 2017 | 6.721 | 6.830 | 6.661 | 6.820 | 2,276,639 | +0.15(+2.23%) |
Nov 21, 2017 | 6.631 | 6.726 | 6.592 | 6.671 | 1,220,149 | +0.07(+1.05%) |
Nov 20, 2017 | 6.691 | 6.741 | 6.473 | 6.602 | 2,238,816 | -0.13(-1.91%) |
Nov 17, 2017 | 6.562 | 6.780 | 6.542 | 6.731 | 2,679,454 | +0.22(+3.35%) |
Nov 16, 2017 | 6.522 | 6.631 | 6.473 | 6.513 | 1,274,582 | +0.01(+0.15%) |
Nov 15, 2017 | 6.473 | 6.552 | 6.354 | 6.503 | 2,090,776 | +0.10(+1.55%) |
Nov 14, 2017 | 6.443 | 6.542 | 6.384 | 6.403 | 2,255,961 | -0.11(-1.67%) |
Nov 13, 2017 | 6.592 | 6.631 | 6.443 | 6.513 | 2,552,272 | -0.06(-0.90%) |
Nov 10, 2017 | 6.741 | 6.741 | 6.557 | 6.572 | 3,032,594 | -0.18(-2.64%) |
Nov 09, 2017 | 6.998 | 6.998 | 6.721 | 6.750 | 3,109,694 | -0.23(-3.27%) |
Nov 08, 2017 | 6.840 | 7.167 | 6.830 | 6.978 | 3,908,667 | +0.26(+3.83%) |
Nov 07, 2017 | 6.750 | 6.780 | 6.627 | 6.721 | 1,639,463 | -0.05(-0.73%) |
Nov 06, 2017 | 6.453 | 6.840 | 6.394 | 6.770 | 3,391,255 | +0.37(+5.73%) |
Nov 03, 2017 | 6.889 | 6.899 | 6.364 | 6.403 | 4,964,450 | -0.46(-6.65%) |
Nov 02, 2017 | 6.840 | 6.968 | 6.800 | 6.859 | 2,695,859 | +0.06(+0.87%) |
Nov 01, 2017 | 6.780 | 6.968 | 6.702 | 6.800 | 2,747,340 | +0.11(+1.63%) |
Oct 31, 2017 | 6.731 | 6.731 | 6.607 | 6.691 | 1,617,432 | -0.11(-1.60%) |
Oct 30, 2017 | 6.651 | 6.879 | 6.645 | 6.800 | 1,936,590 | +0.15(+2.24%) |
Oct 27, 2017 | 6.522 | 6.701 | 6.443 | 6.651 | 2,399,136 | +0.11(+1.67%) |
Oct 26, 2017 | 6.830 | 6.850 | 6.532 | 6.542 | 3,064,501 | -0.29(-4.21%) |
Oct 25, 2017 | 6.840 | 6.929 | 6.790 | 6.830 | 1,724,634 | -0.05(-0.72%) |
Oct 24, 2017 | 6.889 | 6.988 | 6.853 | 6.879 | 1,612,488 | -0.09(-1.28%) |
Oct 23, 2017 | 6.859 | 7.018 | 6.800 | 6.968 | 2,181,719 | +0.03(+0.43%) |
Oct 20, 2017 | 6.899 | 6.959 | 6.810 | 6.939 | 2,236,800 | -0.01(-0.14%) |
Oct 19, 2017 | 6.909 | 6.993 | 6.850 | 6.949 | 1,941,423 | +0.10(+1.45%) |
Oct 18, 2017 | 6.909 | 6.978 | 6.741 | 6.850 | 2,495,563 | -0.10(-1.43%) |
Oct 17, 2017 | 6.959 | 6.998 | 6.874 | 6.949 | 2,147,491 | -0.13(-1.82%) |
Oct 16, 2017 | 7.206 | 7.276 | 7.048 | 7.078 | 1,720,011 | -0.13(-1.79%) |
Oct 13, 2017 | 7.256 | 7.296 | 7.167 | 7.206 | 1,665,013 | +0.03(+0.41%) |
Oct 12, 2017 | 7.256 | 7.266 | 7.127 | 7.177 | 1,611,964 | -0.09(-1.23%) |
Oct 11, 2017 | 7.246 | 7.286 | 7.011 | 7.266 | 1,830,011 | +0.07(+0.96%) |
Oct 10, 2017 | 7.464 | 7.514 | 7.137 | 7.196 | 2,525,982 | -0.16(-2.16%) |
Oct 09, 2017 | 7.335 | 7.479 | 7.246 | 7.355 | 2,493,546 | +0.07(+0.95%) |
Oct 06, 2017 | 6.899 | 7.306 | 6.800 | 7.286 | 3,755,905 | +0.35(+5.00%) |
Oct 05, 2017 | 6.919 | 7.058 | 6.917 | 6.939 | 1,917,621 | -0.01(-0.14%) |
Oct 04, 2017 | 6.850 | 7.028 | 6.820 | 6.949 | 2,643,707 | +0.18(+2.64%) |
Oct 03, 2017 | 6.869 | 6.949 | 6.681 | 6.770 | 3,521,364 | -0.08(-1.16%) |
Oct 02, 2017 | 6.741 | 6.929 | 6.711 | 6.850 | 2,366,353 | +0.07(+1.02%) |
Sep 29, 2017 | 6.929 | 6.939 | 6.780 | 6.780 | 2,009,608 | -0.13(-1.87%) |
Sep 28, 2017 | 7.038 | 7.087 | 6.790 | 6.909 | 3,341,573 | -0.13(-1.83%) |
Sep 27, 2017 | 7.038 | 7.147 | 7.008 | 7.038 | 1,735,276 | -0.07(-0.98%) |
Sep 26, 2017 | 7.087 | 7.355 | 7.018 | 7.107 | 2,903,913 | -0.12(-1.65%) |
Sep 25, 2017 | 6.998 | 7.276 | 6.978 | 7.226 | 3,346,354 | +0.15(+2.10%) |
Sep 22, 2017 | 6.850 | 7.097 | 6.830 | 7.078 | 3,062,557 | +0.29(+4.23%) |
Sep 21, 2017 | 6.661 | 6.919 | 6.641 | 6.790 | 2,662,999 | -0.01(-0.15%) |
Sep 20, 2017 | 6.998 | 7.137 | 6.691 | 6.800 | 4,055,448 | -0.18(-2.56%) |
Sep 19, 2017 | 6.859 | 7.038 | 6.800 | 6.978 | 1,990,735 | +0.19(+2.77%) |
Sep 18, 2017 | 6.850 | 6.879 | 6.701 | 6.790 | 3,448,041 | -0.16(-2.28%) |
Sep 15, 2017 | 7.008 | 7.101 | 6.939 | 6.949 | 4,253,736 | -0.11(-1.54%) |
Sep 14, 2017 | 6.959 | 7.127 | 6.879 | 7.058 | 2,568,173 | +0.10(+1.42%) |
Sep 13, 2017 | 7.127 | 7.187 | 6.959 | 6.959 | 2,409,207 | -0.24(-3.31%) |
Sep 12, 2017 | 6.899 | 7.296 | 6.859 | 7.196 | 2,464,562 | +0.26(+3.71%) |
Sep 11, 2017 | 6.939 | 7.087 | 6.879 | 6.939 | 3,081,009 | -0.19(-2.64%) |
Sep 08, 2017 | 7.395 | 7.414 | 7.068 | 7.127 | 3,838,338 | -0.33(-4.39%) |
Sep 07, 2017 | 7.395 | 7.573 | 7.345 | 7.454 | 2,960,660 | +0.18(+2.45%) |
Sep 06, 2017 | 7.355 | 7.563 | 7.147 | 7.276 | 3,639,399 | -0.11(-1.48%) |
Sep 05, 2017 | 7.177 | 7.439 | 7.167 | 7.385 | 5,267,995 | +0.34(+4.78%) |
Sep 01, 2017 | 7.117 | 7.157 | 6.820 | 7.048 | 3,230,988 | +0.04(+0.57%) |
Aug 31, 2017 | 6.622 | 7.048 | 6.622 | 7.008 | 4,545,347 | +0.43(+6.48%) |
Aug 30, 2017 | 6.681 | 6.741 | 6.522 | 6.582 | 3,643,629 | -0.21(-3.07%) |
Aug 29, 2017 | 7.097 | 7.187 | 6.656 | 6.790 | 5,769,281 | -0.14(-2.00%) |
Aug 28, 2017 | 6.542 | 6.988 | 6.464 | 6.929 | 4,962,091 | +0.51(+7.87%) |
Aug 25, 2017 | 6.413 | 6.532 | 6.294 | 6.423 | 2,680,284 | +0.07(+1.09%) |
Aug 24, 2017 | 6.245 | 6.428 | 6.195 | 6.354 | 1,977,299 | +0.05(+0.79%) |
Aug 23, 2017 | 6.255 | 6.314 | 6.156 | 6.304 | 2,271,099 | +0.10(+1.60%) |
Aug 22, 2017 | 6.324 | 6.364 | 6.156 | 6.205 | 2,585,498 | -0.15(-2.34%) |
Aug 21, 2017 | 6.394 | 6.443 | 6.265 | 6.354 | 2,047,252 | -0.02(-0.31%) |
Aug 18, 2017 | 6.701 | 6.711 | 6.319 | 6.374 | 3,983,901 | -0.12(-1.83%) |
Aug 17, 2017 | 6.513 | 6.582 | 6.404 | 6.493 | 3,329,728 | +0.03(+0.46%) |
Aug 16, 2017 | 6.156 | 6.537 | 6.116 | 6.463 | 3,695,807 | +0.30(+4.82%) |
Aug 15, 2017 | 5.997 | 6.225 | 5.967 | 6.166 | 2,752,187 | -0.06(-0.96%) |
Aug 14, 2017 | 6.374 | 6.374 | 6.175 | 6.225 | 3,680,276 | -0.24(-3.68%) |
Aug 11, 2017 | 6.711 | 6.721 | 6.344 | 6.463 | 5,743,448 | -0.22(-3.26%) |
Aug 10, 2017 | 6.294 | 6.741 | 6.285 | 6.681 | 7,746,500 | +0.52(+8.36%) |
Aug 09, 2017 | 6.185 | 6.235 | 6.007 | 6.166 | 5,711,095 | +0.13(+2.13%) |
Aug 08, 2017 | 6.195 | 6.235 | 5.868 | 6.037 | 6,757,031 | +0.00(+0.00%) |
Aug 07, 2017 | 6.294 | 6.324 | 6.007 | 6.037 | 6,817,226 | -0.15(-2.40%) |
Aug 04, 2017 | 7.246 | 7.325 | 6.146 | 6.185 | 14,056,643 | -1.44(-18.86%) |
Aug 03, 2017 | 7.732 | 7.771 | 7.598 | 7.623 | 2,927,866 | -0.15(-1.91%) |
Aug 02, 2017 | 8.108 | 8.128 | 7.742 | 7.771 | 3,529,743 | -0.35(-4.27%) |