Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.59 | 12.90 | 12.57 | 12.81 | 3,477,341 | +0.30(+2.41%) |
Apr 27, 2018 | 12.77 | 12.89 | 12.44 | 12.50 | 4,570,516 | -0.18(-1.39%) |
Apr 26, 2018 | 12.46 | 12.87 | 12.43 | 12.68 | 4,723,226 | +0.36(+2.91%) |
Apr 25, 2018 | 12.34 | 12.36 | 12.02 | 12.32 | 5,565,628 | +0.02(+0.18%) |
Apr 24, 2018 | 12.66 | 12.86 | 12.14 | 12.30 | 8,716,804 | -0.31(-2.48%) |
Apr 23, 2018 | 12.83 | 12.90 | 12.57 | 12.61 | 3,301,704 | -0.08(-0.64%) |
Apr 20, 2018 | 12.77 | 12.91 | 12.65 | 12.69 | 3,009,971 | +0.01(+0.04%) |
Apr 19, 2018 | 12.74 | 12.87 | 12.62 | 12.69 | 4,276,844 | -0.12(-0.95%) |
Apr 18, 2018 | 13.01 | 13.08 | 12.69 | 12.81 | 4,670,613 | -0.26(-1.98%) |
Apr 17, 2018 | 12.69 | 13.22 | 12.60 | 13.07 | 7,922,798 | +0.52(+4.18%) |
Apr 16, 2018 | 12.24 | 12.58 | 12.12 | 12.55 | 4,017,881 | +0.36(+2.94%) |
Apr 13, 2018 | 12.20 | 12.34 | 12.06 | 12.19 | 3,586,228 | +0.02(+0.18%) |
Apr 12, 2018 | 12.04 | 12.17 | 11.96 | 12.16 | 4,678,711 | +0.23(+1.96%) |
Apr 11, 2018 | 12.04 | 12.22 | 11.93 | 11.93 | 3,240,076 | -0.20(-1.66%) |
Apr 10, 2018 | 12.02 | 12.28 | 11.93 | 12.13 | 5,851,554 | +0.33(+2.81%) |
Apr 09, 2018 | 11.57 | 12.04 | 11.57 | 11.80 | 4,281,753 | +0.36(+3.11%) |
Apr 06, 2018 | 11.37 | 11.54 | 11.21 | 11.44 | 4,214,204 | -0.18(-1.54%) |
Apr 05, 2018 | 11.72 | 11.77 | 11.42 | 11.62 | 6,168,698 | +0.06(+0.49%) |
Apr 04, 2018 | 11.16 | 11.63 | 11.00 | 11.57 | 13,376,850 | +0.11(+0.92%) |
Apr 03, 2018 | 11.64 | 11.79 | 11.40 | 11.46 | 8,111,777 | -0.16(-1.36%) |
Apr 02, 2018 | 12.08 | 12.08 | 11.45 | 11.62 | 7,326,039 | -0.46(-3.80%) |
Mar 29, 2018 | 12.08 | 12.08 | 12.08 | 0 | +0.35(+2.97%) | |
Mar 28, 2018 | 11.88 | 11.98 | 11.57 | 11.73 | 7,161,499 | -0.29(-2.42%) |
Mar 27, 2018 | 12.73 | 12.80 | 11.93 | 12.02 | 9,702,457 | -0.61(-4.80%) |
Mar 26, 2018 | 12.37 | 12.66 | 12.27 | 12.63 | 6,314,564 | +0.52(+4.31%) |
Mar 23, 2018 | 11.97 | 12.46 | 11.96 | 12.10 | 5,814,307 | +0.09(+0.77%) |
Mar 22, 2018 | 12.23 | 12.40 | 11.97 | 12.01 | 5,219,273 | -0.41(-3.28%) |
Mar 21, 2018 | 12.54 | 12.61 | 12.28 | 12.42 | 8,470,068 | -0.26(-2.01%) |
Mar 20, 2018 | 12.40 | 12.76 | 12.37 | 12.68 | 5,931,602 | +0.27(+2.17%) |
Mar 19, 2018 | 12.56 | 12.69 | 12.16 | 12.41 | 9,447,361 | -0.22(-1.76%) |
Mar 16, 2018 | 12.73 | 12.76 | 12.57 | 12.63 | 5,397,935 | -0.07(-0.51%) |
Mar 15, 2018 | 12.49 | 12.71 | 12.46 | 12.69 | 6,991,142 | -0.02(-0.17%) |
Mar 14, 2018 | 12.44 | 12.72 | 12.39 | 12.72 | 10,254,874 | +0.37(+2.99%) |
Mar 13, 2018 | 12.44 | 12.50 | 12.02 | 12.35 | 6,135,034 | -0.05(-0.37%) |
Mar 12, 2018 | 12.12 | 12.46 | 12.11 | 12.39 | 5,613,248 | +0.22(+1.81%) |
Mar 09, 2018 | 11.94 | 12.18 | 11.93 | 12.17 | 5,702,711 | +0.12(+0.97%) |
Mar 08, 2018 | 12.06 | 12.09 | 11.88 | 12.06 | 7,893,922 | +0.15(+1.26%) |
Mar 07, 2018 | 12.00 | 11.91 | 8,248,735 | +0.38(+3.28%) | ||
Mar 06, 2018 | 11.41 | 11.60 | 11.18 | 11.53 | 5,976,746 | +0.19(+1.70%) |
Mar 05, 2018 | 11.14 | 11.36 | 10.94 | 11.34 | 5,955,202 | +0.24(+2.18%) |
Mar 02, 2018 | 10.58 | 11.14 | 10.46 | 11.09 | 8,915,652 | +0.41(+3.82%) |
Mar 01, 2018 | 10.86 | 10.96 | 10.53 | 10.69 | 7,780,817 | -0.20(-1.82%) |
Feb 28, 2018 | 10.91 | 11.18 | 10.81 | 10.88 | 6,220,409 | -0.01(-0.05%) |
Feb 27, 2018 | 11.29 | 11.33 | 10.82 | 10.89 | 7,058,470 | -0.41(-3.63%) |
Feb 26, 2018 | 11.40 | 11.47 | 11.15 | 11.30 | 4,783,375 | -0.09(-0.76%) |
Feb 23, 2018 | 11.23 | 11.43 | 11.19 | 11.39 | 8,607,869 | +0.26(+2.29%) |
Feb 22, 2018 | 11.39 | 11.39 | 11.10 | 11.13 | 5,641,683 | -0.26(-2.27%) |
Feb 21, 2018 | 11.13 | 11.83 | 11.10 | 11.39 | 9,458,797 | -0.05(-0.45%) |
Feb 20, 2018 | 11.27 | 11.49 | 11.12 | 11.44 | 6,720,427 | +0.15(+1.30%) |
Feb 16, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.05(+0.43%) | |
Feb 15, 2018 | 11.52 | 11.07 | 11.25 | 10,010,953 | -0.14(-1.26%) | |
Feb 14, 2018 | 10.83 | 11.55 | 10.73 | 11.39 | 22,395,760 | +0.63(+5.83%) |
Feb 13, 2018 | 10.31 | 10.78 | 10.13 | 10.76 | 13,112,909 | +0.44(+4.24%) |
Feb 12, 2018 | 9.762 | 10.46 | 9.634 | 10.32 | 16,077,486 | +0.62(+6.38%) |
Feb 09, 2018 | 9.240 | 9.768 | 8.985 | 9.705 | 15,813,905 | +0.57(+6.28%) |
Feb 08, 2018 | 9.852 | 9.968 | 9.080 | 9.132 | 15,231,842 | -0.66(-6.74%) |
Feb 07, 2018 | 9.376 | 10.01 | 9.322 | 9.792 | 17,779,070 | +0.75(+8.33%) |
Feb 06, 2018 | 8.971 | 9.336 | 8.806 | 9.039 | 10,703,100 | -0.24(-2.58%) |
Feb 05, 2018 | 9.292 | 9.591 | 9.172 | 9.278 | 7,286,010 | -0.15(-1.64%) |
Feb 02, 2018 | 9.512 | 9.649 | 9.417 | 9.433 | 4,767,873 | -0.15(-1.56%) |
Feb 01, 2018 | 9.458 | 9.651 | 9.395 | 9.583 | 5,424,681 | +0.09(+0.92%) |
Jan 31, 2018 | 9.539 | 9.622 | 9.379 | 9.496 | 4,784,478 | +0.06(+0.60%) |
Jan 30, 2018 | 9.412 | 9.428 | 9.309 | 9.439 | 6,230,289 | -0.11(-1.19%) |
Jan 29, 2018 | 9.431 | 9.586 | 9.268 | 9.553 | 4,316,767 | +0.11(+1.21%) |
Jan 26, 2018 | 9.289 | 9.442 | 9.221 | 9.439 | 2,842,455 | +0.20(+2.16%) |
Jan 25, 2018 | 9.145 | 9.327 | 9.039 | 9.239 | 4,000,422 | +0.13(+1.39%) |
Jan 24, 2018 | 9.422 | 9.444 | 9.058 | 9.113 | 7,658,437 | -0.29(-3.04%) |
Jan 23, 2018 | 9.235 | 9.406 | 9.118 | 9.398 | 4,945,221 | +0.20(+2.22%) |
Jan 22, 2018 | 8.873 | 9.227 | 8.735 | 9.194 | 6,543,668 | +0.33(+3.77%) |
Jan 19, 2018 | 8.621 | 8.876 | 8.621 | 8.860 | 6,074,466 | +0.27(+3.16%) |
Jan 18, 2018 | 8.523 | 8.594 | 8.384 | 8.588 | 3,745,668 | +0.01(+0.16%) |
Jan 17, 2018 | 8.564 | 8.615 | 8.428 | 8.575 | 3,283,089 | +0.04(+0.48%) |
Jan 16, 2018 | 8.966 | 8.990 | 8.507 | 8.534 | 6,168,039 | -0.34(-3.80%) |
Jan 12, 2018 | 8.871 | 8.871 | 8.871 | 0 | +0.09(+1.05%) | |
Jan 11, 2018 | 8.710 | 8.780 | 8.577 | 8.778 | 2,626,667 | +0.10(+1.13%) |
Jan 10, 2018 | 8.691 | 8.762 | 8.691 | 8.681 | 2,469,990 | -0.08(-0.93%) |
Jan 09, 2018 | 8.768 | 8.797 | 8.602 | 8.762 | 4,345,787 | +0.04(+0.47%) |
Jan 08, 2018 | 8.642 | 8.748 | 8.572 | 8.721 | 2,563,656 | +0.08(+0.91%) |
Jan 05, 2018 | 8.738 | 8.740 | 8.602 | 8.642 | 3,756,685 | -0.09(-1.03%) |
Jan 04, 2018 | 8.789 | 8.831 | 8.566 | 8.732 | 4,879,476 | +0.03(+0.37%) |
Jan 03, 2018 | 8.960 | 8.990 | 8.609 | 8.700 | 7,500,804 | -0.10(-1.14%) |
Jan 02, 2018 | 8.561 | 8.873 | 8.561 | 8.800 | 8,842,286 | +0.29(+3.42%) |
Dec 29, 2017 | 8.509 | 8.509 | 8.509 | 0 | -0.01(-0.10%) | |
Dec 28, 2017 | 8.583 | 8.612 | 8.376 | 8.517 | 3,855,439 | -0.07(-0.79%) |
Dec 27, 2017 | 8.585 | 8.738 | 8.463 | 8.585 | 4,136,740 | -0.02(-0.28%) |
Dec 26, 2017 | 8.632 | 8.672 | 8.531 | 8.610 | 3,163,027 | -0.06(-0.72%) |
Dec 22, 2017 | 8.648 | 8.705 | 8.535 | 8.672 | 3,695,325 | +0.00(+0.00%) |
Dec 21, 2017 | 8.656 | 8.713 | 8.515 | 8.672 | 4,228,396 | +0.06(+0.69%) |
Dec 20, 2017 | 8.493 | 8.659 | 8.330 | 8.613 | 4,988,786 | +0.23(+2.79%) |
Dec 19, 2017 | 8.602 | 8.604 | 8.322 | 8.379 | 5,586,748 | +0.09(+1.08%) |
Dec 18, 2017 | 8.066 | 8.314 | 8.017 | 8.289 | 5,094,958 | +0.29(+3.64%) |
Dec 15, 2017 | 7.933 | 8.059 | 7.849 | 7.998 | 7,199,321 | +0.16(+2.05%) |
Dec 14, 2017 | 7.865 | 8.085 | 7.827 | 7.838 | 6,183,953 | +0.07(+0.84%) |
Dec 13, 2017 | 7.713 | 7.830 | 7.713 | 7.773 | 4,311,696 | +0.06(+0.81%) |
Dec 12, 2017 | 7.849 | 7.952 | 7.686 | 7.710 | 3,257,373 | -0.15(-1.94%) |
Dec 11, 2017 | 7.982 | 8.009 | 7.754 | 7.862 | 3,819,847 | -0.12(-1.53%) |
Dec 08, 2017 | 8.224 | 8.254 | 7.974 | 7.985 | 3,993,030 | -0.13(-1.57%) |
Dec 07, 2017 | 7.822 | 8.140 | 7.808 | 8.113 | 5,768,788 | +0.32(+4.08%) |
Dec 06, 2017 | 7.702 | 7.909 | 7.702 | 7.795 | 4,731,965 | +0.10(+1.24%) |
Dec 05, 2017 | 7.634 | 7.898 | 7.608 | 7.699 | 3,722,296 | +0.03(+0.39%) |
Dec 04, 2017 | 7.811 | 7.933 | 7.811 | 7.670 | 11,056,736 | -0.05(-0.67%) |
Dec 01, 2017 | 7.949 | 8.023 | 7.808 | 7.721 | 8,107,134 | -0.27(-3.37%) |
Nov 30, 2017 | 7.920 | 8.107 | 7.910 | 7.990 | 4,930,172 | +0.09(+1.14%) |
Nov 29, 2017 | 8.267 | 8.284 | 7.773 | 7.901 | 7,271,332 | -0.39(-4.69%) |
Nov 28, 2017 | 8.354 | 8.458 | 8.257 | 8.289 | 3,484,280 | -0.03(-0.36%) |
Nov 27, 2017 | 8.425 | 8.436 | 8.229 | 8.319 | 4,403,625 | -0.08(-0.97%) |
Nov 24, 2017 | 8.164 | 8.422 | 8.159 | 8.401 | 2,663,491 | +0.26(+3.17%) |
Nov 22, 2017 | 8.132 | 8.224 | 8.096 | 8.142 | 3,713,712 | +0.05(+0.64%) |
Nov 21, 2017 | 7.852 | 8.199 | 7.849 | 8.091 | 5,350,698 | +0.27(+3.51%) |
Nov 20, 2017 | 7.835 | 7.960 | 7.778 | 7.816 | 3,827,956 | -0.02(-0.21%) |
Nov 17, 2017 | 7.781 | 7.906 | 7.735 | 7.833 | 6,216,226 | +0.05(+0.63%) |
Nov 16, 2017 | 7.917 | 8.061 | 7.770 | 7.784 | 5,450,059 | -0.14(-1.75%) |
Nov 15, 2017 | 7.941 | 8.007 | 7.822 | 7.922 | 5,675,071 | -0.07(-0.82%) |
Nov 14, 2017 | 8.036 | 7.748 | 7.988 | 9,591,211 | +0.19(+2.44%) | |
Nov 13, 2017 | 7.678 | 7.936 | 7.651 | 7.797 | 8,920,347 | +0.06(+0.81%) |
Nov 10, 2017 | 7.756 | 7.868 | 7.615 | 7.735 | 9,849,008 | -0.03(-0.35%) |
Nov 09, 2017 | 7.920 | 8.083 | 7.656 | 7.762 | 14,410,019 | -0.28(-3.48%) |
Nov 08, 2017 | 8.425 | 8.933 | 7.990 | 8.042 | 29,981,052 | +0.73(+10.00%) |
Nov 07, 2017 | 7.545 | 7.607 | 7.251 | 7.311 | 14,184,624 | -0.23(-3.06%) |
Nov 06, 2017 | 7.398 | 7.553 | 7.357 | 7.542 | 9,064,215 | +0.20(+2.74%) |
Nov 03, 2017 | 7.487 | 7.588 | 7.300 | 7.341 | 8,139,315 | -0.15(-2.03%) |
Nov 02, 2017 | 7.512 | 7.167 | 7.493 | 6,232,986 | +0.21(+2.87%) | |
Nov 01, 2017 | 7.327 | 7.327 | 7.156 | 7.284 | 5,364,374 | +0.02(+0.22%) |
Oct 31, 2017 | 7.172 | 7.343 | 7.082 | 7.267 | 4,809,149 | +0.14(+2.02%) |
Oct 30, 2017 | 7.066 | 7.180 | 6.998 | 7.123 | 5,789,860 | +0.05(+0.77%) |
Oct 27, 2017 | 6.876 | 7.142 | 6.789 | 7.069 | 6,330,827 | +0.22(+3.17%) |
Oct 26, 2017 | 6.854 | 6.892 | 6.736 | 6.851 | 3,798,049 | +0.00(+0.04%) |
Oct 25, 2017 | 6.930 | 6.979 | 6.631 | 6.849 | 3,634,235 | -0.08(-1.10%) |
Oct 24, 2017 | 6.865 | 6.977 | 6.778 | 6.925 | 2,740,459 | +0.10(+1.39%) |
Oct 23, 2017 | 7.023 | 7.055 | 6.813 | 6.830 | 3,516,137 | -0.15(-2.18%) |
Oct 20, 2017 | 6.974 | 7.055 | 6.930 | 6.982 | 2,643,067 | +0.03(+0.43%) |
Oct 19, 2017 | 6.909 | 6.985 | 6.794 | 6.952 | 3,640,953 | +0.02(+0.24%) |
Oct 18, 2017 | 7.104 | 7.104 | 6.906 | 6.936 | 3,524,913 | -0.15(-2.15%) |
Oct 17, 2017 | 6.982 | 7.116 | 6.957 | 7.088 | 3,228,945 | +0.13(+1.80%) |
Oct 16, 2017 | 7.020 | 7.069 | 6.925 | 6.963 | 7,428,910 | -0.05(-0.66%) |
Oct 13, 2017 | 7.107 | 7.123 | 6.982 | 7.009 | 3,919,613 | +0.01(+0.19%) |
Oct 12, 2017 | 7.093 | 7.112 | 6.979 | 6.996 | 4,841,246 | -0.08(-1.19%) |
Oct 11, 2017 | 6.873 | 7.131 | 6.835 | 7.080 | 6,335,474 | +0.24(+3.58%) |
Oct 10, 2017 | 6.947 | 6.982 | 6.830 | 6.835 | 3,046,891 | -0.04(-0.63%) |
Oct 09, 2017 | 6.949 | 7.001 | 6.854 | 6.879 | 4,699,489 | -0.02(-0.28%) |
Oct 06, 2017 | 6.838 | 6.949 | 6.767 | 6.898 | 3,129,308 | +0.04(+0.63%) |
Oct 05, 2017 | 6.887 | 6.936 | 6.786 | 6.854 | 5,321,372 | +0.01(+0.08%) |
Oct 04, 2017 | 6.786 | 6.933 | 6.718 | 6.849 | 10,465,124 | +0.12(+1.82%) |
Oct 03, 2017 | 6.550 | 6.865 | 6.525 | 6.726 | 9,935,255 | +0.23(+3.56%) |
Oct 02, 2017 | 6.313 | 6.553 | 6.313 | 6.495 | 9,872,306 | +0.19(+3.06%) |
Sep 29, 2017 | 6.392 | 6.408 | 6.294 | 6.302 | 4,338,660 | -0.06(-0.90%) |
Sep 28, 2017 | 6.460 | 6.514 | 6.308 | 6.360 | 5,568,550 | -0.15(-2.26%) |
Sep 27, 2017 | 6.438 | 6.615 | 6.417 | 6.506 | 6,711,604 | +0.13(+2.09%) |
Sep 26, 2017 | 6.330 | 6.422 | 6.224 | 6.373 | 7,580,712 | +0.02(+0.26%) |
Sep 25, 2017 | 6.553 | 6.553 | 6.269 | 6.357 | 8,693,237 | -0.21(-3.15%) |
Sep 22, 2017 | 6.455 | 6.631 | 6.414 | 6.563 | 7,338,726 | +0.08(+1.30%) |
Sep 21, 2017 | 6.417 | 6.490 | 6.199 | 6.479 | 6,471,678 | +0.06(+0.89%) |
Sep 20, 2017 | 6.430 | 6.610 | 6.338 | 6.422 | 7,134,926 | +0.05(+0.77%) |
Sep 19, 2017 | 6.376 | 6.460 | 6.308 | 6.373 | 5,197,476 | -0.01(-0.09%) |
Sep 18, 2017 | 6.436 | 6.490 | 6.335 | 6.379 | 3,875,944 | -0.02(-0.34%) |
Sep 15, 2017 | 6.235 | 6.400 | 6.191 | 6.400 | 5,640,443 | +0.19(+3.02%) |
Sep 14, 2017 | 6.221 | 6.259 | 6.169 | 6.213 | 3,847,487 | -0.05(-0.82%) |
Sep 13, 2017 | 6.389 | 6.436 | 6.156 | 6.264 | 5,863,594 | -0.16(-2.50%) |
Sep 12, 2017 | 6.294 | 6.433 | 6.251 | 6.425 | 4,427,700 | +0.19(+3.10%) |
Sep 11, 2017 | 6.183 | 6.294 | 6.153 | 6.232 | 6,207,049 | +0.21(+3.43%) |
Sep 08, 2017 | 6.120 | 6.172 | 6.033 | 6.025 | 10,236,506 | -0.22(-3.48%) |
Sep 07, 2017 | 6.449 | 6.536 | 6.197 | 6.243 | 13,156,878 | -0.08(-1.29%) |
Sep 06, 2017 | 6.406 | 6.520 | 6.308 | 6.324 | 11,232,778 | -0.04(-0.56%) |
Sep 05, 2017 | 6.115 | 6.387 | 6.077 | 6.360 | 13,854,206 | +0.29(+4.70%) |
Sep 01, 2017 | 5.938 | 6.232 | 5.900 | 6.074 | 8,803,181 | +0.16(+2.76%) |
Aug 31, 2017 | 5.789 | 6.139 | 5.764 | 5.911 | 13,584,925 | +0.15(+2.55%) |
Aug 30, 2017 | 5.381 | 5.811 | 5.381 | 5.764 | 17,646,754 | +0.39(+7.34%) |
Aug 29, 2017 | 5.194 | 5.414 | 5.175 | 5.370 | 6,445,973 | +0.12(+2.33%) |
Aug 28, 2017 | 5.150 | 5.277 | 5.104 | 5.248 | 2,799,747 | +0.11(+2.06%) |
Aug 25, 2017 | 5.112 | 5.243 | 5.104 | 5.142 | 3,805,666 | +0.05(+0.96%) |
Aug 24, 2017 | 5.063 | 5.107 | 5.006 | 5.093 | 2,639,369 | +0.04(+0.70%) |
Aug 23, 2017 | 5.082 | 5.116 | 5.031 | 5.058 | 1,636,761 | -0.05(-1.01%) |
Aug 22, 2017 | 5.128 | 5.158 | 5.071 | 5.109 | 2,833,999 | +0.03(+0.59%) |
Aug 21, 2017 | 5.118 | 5.134 | 5.036 | 5.080 | 2,585,505 | -0.03(-0.59%) |
Aug 18, 2017 | 5.063 | 5.153 | 4.995 | 5.109 | 2,479,127 | +0.05(+0.91%) |
Aug 17, 2017 | 5.215 | 5.218 | 5.047 | 5.063 | 5,535,747 | -0.17(-3.27%) |
Aug 16, 2017 | 5.221 | 5.373 | 5.207 | 5.234 | 7,228,076 | -0.04(-0.67%) |
Aug 15, 2017 | 5.289 | 5.346 | 5.221 | 5.270 | 4,640,945 | +0.01(+0.15%) |
Aug 14, 2017 | 5.096 | 5.286 | 5.090 | 5.262 | 5,587,643 | +0.16(+3.20%) |
Aug 11, 2017 | 4.938 | 5.107 | 4.922 | 5.099 | 4,007,943 | +0.16(+3.25%) |
Aug 10, 2017 | 5.060 | 5.088 | 4.908 | 4.938 | 4,775,456 | -0.16(-3.14%) |
Aug 09, 2017 | 5.104 | 5.139 | 5.031 | 5.099 | 2,662,251 | -0.04(-0.69%) |
Aug 08, 2017 | 5.109 | 5.156 | 4.993 | 5.134 | 3,230,237 | +0.03(+0.53%) |
Aug 07, 2017 | 5.112 | 5.213 | 5.101 | 5.107 | 3,972,064 | -0.01(-0.16%) |
Aug 04, 2017 | 5.128 | 5.128 | 4.957 | 5.115 | 5,408,308 | -0.02(-0.37%) |
Aug 03, 2017 | 5.180 | 5.226 | 5.099 | 5.134 | 5,881,406 | -0.03(-0.63%) |
Aug 02, 2017 | 4.930 | 5.368 | 4.919 | 5.166 | 13,860,667 | +0.21(+4.22%) |
Aug 01, 2017 | 4.968 | 5.039 | 4.892 | 4.957 | 9,327,811 | -0.00(-0.05%) |
Jul 31, 2017 | 5.058 | 5.123 | 4.957 | 4.960 | 6,653,011 | -0.09(-1.72%) |
Jul 28, 2017 | 5.025 | 5.138 | 4.993 | 5.047 | 3,518,864 | +0.00(+0.00%) |
Jul 27, 2017 | 5.134 | 5.206 | 4.950 | 5.047 | 5,587,120 | -0.04(-0.75%) |
Jul 26, 2017 | 5.147 | 5.158 | 5.074 | 5.085 | 2,991,993 | -0.05(-0.95%) |
Jul 25, 2017 | 5.115 | 5.205 | 5.039 | 5.134 | 3,922,906 | +0.06(+1.18%) |
Jul 24, 2017 | 5.012 | 5.090 | 5.003 | 5.074 | 1,923,556 | +0.07(+1.41%) |
Jul 21, 2017 | 5.028 | 5.033 | 4.930 | 5.003 | 2,944,498 | -0.04(-0.70%) |
Jul 20, 2017 | 5.166 | 5.188 | 5.017 | 5.039 | 3,500,224 | -0.13(-2.47%) |
Jul 19, 2017 | 5.115 | 5.213 | 5.096 | 5.166 | 4,469,285 | +0.07(+1.39%) |
Jul 18, 2017 | 4.851 | 5.183 | 4.851 | 5.096 | 9,783,601 | +0.26(+5.46%) |
Jul 17, 2017 | 4.944 | 4.997 | 4.827 | 4.832 | 5,447,170 | -0.08(-1.71%) |
Jul 14, 2017 | 4.935 | 4.990 | 4.935 | 4.916 | 2,417,046 | -0.01(-0.22%) |
Jul 13, 2017 | 4.987 | 4.997 | 4.881 | 4.927 | 3,938,113 | -0.04(-0.82%) |
Jul 12, 2017 | 4.938 | 5.035 | 4.930 | 4.968 | 3,679,761 | +0.05(+1.05%) |
Jul 11, 2017 | 4.878 | 4.927 | 4.802 | 4.916 | 2,727,047 | +0.04(+0.78%) |
Jul 10, 2017 | 4.778 | 4.911 | 4.770 | 4.878 | 2,790,169 | +0.11(+2.28%) |
Jul 07, 2017 | 4.759 | 4.846 | 4.715 | 4.770 | 2,971,995 | +0.03(+0.57%) |
Jul 06, 2017 | 4.696 | 4.778 | 4.639 | 4.742 | 3,953,317 | +0.02(+0.40%) |
Jul 05, 2017 | 4.702 | 4.744 | 4.650 | 4.723 | 3,643,356 | +0.02(+0.46%) |
Jul 03, 2017 | 4.742 | 4.778 | 4.672 | 4.702 | 1,389,374 | -0.02(-0.46%) |
Jun 30, 2017 | 4.726 | 4.764 | 4.676 | 4.723 | 3,263,584 | +0.00(+0.00%) |
Jun 29, 2017 | 4.742 | 4.772 | 4.503 | 4.723 | 4,848,693 | -0.05(-1.03%) |
Jun 28, 2017 | 4.797 | 4.797 | 4.688 | 4.772 | 3,036,986 | +0.02(+0.37%) |
Jun 27, 2017 | 4.810 | 4.829 | 4.751 | 4.755 | 2,459,728 | -0.08(-1.66%) |
Jun 26, 2017 | 4.876 | 4.889 | 4.778 | 4.835 | 2,736,485 | -0.01(-0.22%) |
Jun 23, 2017 | 4.853 | 4.846 | 4,347,869 | +0.07(+1.42%) | ||
Jun 22, 2017 | 4.756 | 4.840 | 4.704 | 4.778 | 3,251,309 | +0.02(+0.40%) |
Jun 21, 2017 | 4.753 | 4.786 | 4.685 | 4.759 | 2,816,915 | +0.00(+0.06%) |
Jun 20, 2017 | 4.756 | 4.863 | 4.740 | 4.756 | 2,648,111 | -0.05(-1.02%) |
Jun 19, 2017 | 4.691 | 4.819 | 4.661 | 4.805 | 4,621,881 | +0.18(+3.82%) |
Jun 16, 2017 | 4.615 | 4.675 | 4.579 | 4.628 | 6,312,875 | +0.01(+0.18%) |
Jun 15, 2017 | 4.694 | 4.724 | 4.601 | 4.620 | 3,635,843 | -0.14(-3.02%) |
Jun 14, 2017 | 4.819 | 4.906 | 4.721 | 4.764 | 4,087,379 | -0.04(-0.74%) |
Jun 13, 2017 | 4.862 | 4.925 | 4.742 | 4.800 | 5,277,671 | +0.04(+0.74%) |
Jun 12, 2017 | 4.952 | 4.958 | 4.729 | 4.764 | 9,999,297 | -0.26(-5.09%) |
Jun 09, 2017 | 5.234 | 5.253 | 4.865 | 5.020 | 4,507,872 | -0.17(-3.35%) |
Jun 08, 2017 | 5.243 | 5.279 | 5.139 | 5.194 | 2,139,704 | -0.05(-0.93%) |
Jun 07, 2017 | 5.253 | 5.289 | 5.183 | 5.243 | 2,050,752 | -0.02(-0.36%) |
Jun 06, 2017 | 5.196 | 5.313 | 5.166 | 5.262 | 2,619,521 | +0.06(+1.10%) |
Jun 05, 2017 | 5.264 | 5.264 | 5.146 | 5.205 | 2,808,419 | -0.07(-1.29%) |
Jun 02, 2017 | 5.289 | 5.330 | 5.243 | 5.272 | 2,533,020 | +0.01(+0.10%) |
Jun 01, 2017 | 5.305 | 5.357 | 5.213 | 5.267 | 3,329,970 | -0.03(-0.51%) |
May 31, 2017 | 5.474 | 5.517 | 5.281 | 5.294 | 5,961,167 | -0.15(-2.79%) |
May 30, 2017 | 5.332 | 5.638 | 5.332 | 5.446 | 8,882,937 | +0.12(+2.19%) |
May 26, 2017 | 5.281 | 5.332 | 5.251 | 5.330 | 3,132,086 | +0.05(+0.87%) |
May 25, 2017 | 5.381 | 5.387 | 5.278 | 5.283 | 1,902,781 | -0.08(-1.42%) |
May 24, 2017 | 5.368 | 5.389 | 5.338 | 5.359 | 1,999,872 | +0.02(+0.31%) |
May 23, 2017 | 5.335 | 5.384 | 5.319 | 5.343 | 3,174,095 | +0.00(+0.05%) |
May 22, 2017 | 5.215 | 5.343 | 5.205 | 5.340 | 3,423,341 | +0.14(+2.61%) |
May 19, 2017 | 5.210 | 5.270 | 5.196 | 5.205 | 2,226,135 | +0.03(+0.52%) |
May 18, 2017 | 5.025 | 5.253 | 5.012 | 5.177 | 5,342,202 | +0.12(+2.31%) |
May 17, 2017 | 5.264 | 5.294 | 5.014 | 5.060 | 6,231,577 | -0.26(-4.90%) |
May 16, 2017 | 5.300 | 5.403 | 5.232 | 5.321 | 5,949,238 | -0.03(-0.56%) |
May 15, 2017 | 5.256 | 5.400 | 5.256 | 5.351 | 4,218,576 | +0.12(+2.29%) |
May 12, 2017 | 5.384 | 5.408 | 5.213 | 5.232 | 6,979,938 | -0.20(-3.65%) |
May 11, 2017 | 5.166 | 5.436 | 5.162 | 5.430 | 9,660,367 | +0.24(+4.66%) |
May 10, 2017 | 5.150 | 5.210 | 5.096 | 5.188 | 7,212,251 | -0.01(-0.10%) |
May 09, 2017 | 5.316 | 5.316 | 5.109 | 5.194 | 2,897,750 | +0.02(+0.47%) |
May 08, 2017 | 5.248 | 5.272 | 5.164 | 5.169 | 3,690,347 | -0.08(-1.50%) |
May 05, 2017 | 5.234 | 5.400 | 5.175 | 5.248 | 10,834,947 | +0.04(+0.73%) |
May 04, 2017 | 5.039 | 5.229 | 4.930 | 5.210 | 12,028,907 | +0.19(+3.73%) |
May 03, 2017 | 4.895 | 5.090 | 4.892 | 5.022 | 10,619,788 | -0.18(-3.40%) |
May 02, 2017 | 5.218 | 5.389 | 5.066 | 5.199 | 17,296,002 | -0.01(-0.21%) |