Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.313 | 5.380 | 5.243 | 5.263 | 2,142,533 | -0.07(-1.30%) |
Feb 27, 2018 | 5.481 | 5.536 | 5.276 | 5.333 | 2,885,689 | -0.22(-3.93%) |
Feb 26, 2018 | 5.670 | 5.689 | 5.451 | 5.551 | 2,611,357 | +0.03(+0.54%) |
Feb 23, 2018 | 5.471 | 5.580 | 5.422 | 5.521 | 1,699,829 | +0.03(+0.54%) |
Feb 22, 2018 | 5.491 | 2,039,793 | +0.05(+0.91%) | |||
Feb 21, 2018 | 5.580 | 5.665 | 5.422 | 5.442 | 3,029,586 | -0.06(-1.08%) |
Feb 20, 2018 | 5.640 | 5.759 | 5.475 | 5.501 | 3,031,627 | -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 | 5.947 | 3,103,623 | +0.01(+0.17%) |
Feb 14, 2018 | 5.600 | 6.007 | 5.600 | 5.937 | 4,926,757 | +0.31(+5.46%) |
Feb 13, 2018 | 5.600 | 5.779 | 5.531 | 5.630 | 3,209,924 | +0.08(+1.43%) |
Feb 12, 2018 | 5.124 | 5.665 | 5.095 | 5.551 | 6,726,511 | +0.46(+8.95%) |
Feb 09, 2018 | 5.392 | 5.402 | 4.886 | 5.095 | 6,968,487 | -0.29(-5.34%) |
Feb 08, 2018 | 5.471 | 5.531 | 5.372 | 5.382 | 3,801,971 | -0.07(-1.27%) |
Feb 07, 2018 | 5.551 | 5.650 | 5.402 | 5.451 | 4,669,907 | -0.16(-2.83%) |
Feb 06, 2018 | 5.610 | 5.749 | 5.580 | 5.610 | 4,023,789 | -0.13(-2.25%) |
Feb 05, 2018 | 5.600 | 5.759 | 5.560 | 5.739 | 5,077,224 | +0.13(+2.30%) |
Feb 02, 2018 | 5.888 | 5.888 | 5.570 | 5.610 | 6,894,002 | -0.38(-6.29%) |
Feb 01, 2018 | 5.997 | 6.106 | 5.927 | 5.987 | 3,481,402 | -0.08(-1.31%) |
Jan 31, 2018 | 6.116 | 6.125 | 5.749 | 6.066 | 7,791,799 | +0.06(+0.99%) |
Jan 30, 2018 | 6.314 | 6.363 | 5.947 | 6.007 | 7,377,876 | -0.25(-3.96%) |
Jan 29, 2018 | 6.482 | 6.482 | 6.234 | 6.254 | 5,700,728 | -0.19(-2.92%) |
Jan 26, 2018 | 6.502 | 6.656 | 6.353 | 6.443 | 7,271,120 | -0.01(-0.15%) |
Jan 25, 2018 | 6.988 | 7.037 | 6.443 | 6.453 | 14,530,062 | -0.58(-8.31%) |
Jan 24, 2018 | 7.077 | 7.236 | 6.988 | 7.037 | 8,343,912 | +0.08(+1.14%) |
Jan 23, 2018 | 6.859 | 7.047 | 6.809 | 6.958 | 4,244,736 | +0.03(+0.43%) |
Jan 22, 2018 | 6.839 | 6.948 | 6.760 | 6.928 | 2,854,371 | +0.11(+1.60%) |
Jan 19, 2018 | 6.928 | 6.968 | 6.799 | 6.819 | 2,740,613 | -0.04(-0.58%) |
Jan 18, 2018 | 7.196 | 7.234 | 6.839 | 6.859 | 3,619,826 | -0.32(-4.42%) |
Jan 17, 2018 | 7.206 | 7.434 | 7.166 | 7.176 | 3,890,460 | -0.11(-1.50%) |
Jan 16, 2018 | 6.928 | 7.325 | 6.849 | 7.285 | 8,426,542 | +0.56(+8.25%) |
Jan 12, 2018 | 6.730 | 6.730 | 6.730 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.849 | 6.988 | 6.819 | 6.908 | 1,971,505 | +0.08(+1.16%) |
Jan 10, 2018 | 6.819 | 6.899 | 6.730 | 6.829 | 2,268,353 | +0.13(+1.92%) |
Jan 09, 2018 | 6.780 | 6.799 | 6.591 | 6.700 | 2,363,841 | -0.16(-2.31%) |
Jan 08, 2018 | 6.879 | 7.018 | 6.799 | 6.859 | 2,354,034 | -0.04(-0.57%) |
Jan 05, 2018 | 6.938 | 6.968 | 6.799 | 6.899 | 2,441,431 | -0.09(-1.28%) |
Jan 04, 2018 | 6.988 | 7.018 | 6.829 | 6.988 | 2,578,049 | +0.01(+0.14%) |
Jan 03, 2018 | 7.176 | 7.186 | 6.829 | 6.978 | 3,317,084 | -0.18(-2.49%) |
Jan 02, 2018 | 6.780 | 7.156 | 6.710 | 7.156 | 4,097,880 | +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 | 6.690 | 6.809 | 3,345,915 | -0.10(-1.43%) |
Dec 27, 2017 | 6.988 | 7.087 | 6.859 | 6.908 | 2,621,615 | -0.06(-0.85%) |
Dec 26, 2017 | 6.899 | 6.968 | 6.839 | 6.968 | 1,901,382 | +0.10(+1.44%) |
Dec 22, 2017 | 7.444 | 7.449 | 6.730 | 6.869 | 8,322,460 | -0.70(-9.29%) |
Dec 21, 2017 | 7.573 | 7.740 | 7.503 | 7.573 | 2,597,700 | -0.17(-2.18%) |
Dec 20, 2017 | 7.602 | 7.766 | 7.534 | 7.741 | 2,215,656 | +0.16(+2.09%) |
Dec 19, 2017 | 7.483 | 7.689 | 7.434 | 7.582 | 2,591,548 | +0.09(+1.19%) |
Dec 18, 2017 | 7.325 | 7.528 | 7.295 | 7.493 | 3,218,225 | +0.30(+4.13%) |
Dec 15, 2017 | 7.285 | 7.335 | 7.107 | 7.196 | 3,628,495 | +0.00(+0.00%) |
Dec 14, 2017 | 7.236 | 7.280 | 6.909 | 7.196 | 3,478,885 | -0.09(-1.22%) |
Dec 13, 2017 | 6.562 | 7.315 | 6.542 | 7.285 | 5,678,824 | +0.72(+11.03%) |
Dec 12, 2017 | 6.542 | 6.621 | 6.443 | 6.562 | 1,937,791 | -0.02(-0.30%) |
Dec 11, 2017 | 6.462 | 6.661 | 6.408 | 6.581 | 2,026,013 | +0.15(+2.31%) |
Dec 08, 2017 | 6.264 | 6.472 | 6.249 | 6.433 | 1,999,897 | +0.21(+3.34%) |
Dec 07, 2017 | 6.244 | 6.344 | 6.195 | 6.225 | 2,293,969 | -0.15(-2.33%) |
Dec 06, 2017 | 6.482 | 6.314 | 6.373 | 2,098,200 | -0.11(-1.68%) | |
Dec 05, 2017 | 6.482 | 6.512 | 6.393 | 6.482 | 2,289,781 | -0.07(-1.06%) |
Dec 04, 2017 | 6.581 | 6.641 | 6.487 | 6.552 | 1,903,364 | -0.11(-1.64%) |
Dec 01, 2017 | 6.591 | 6.780 | 6.591 | 6.661 | 2,116,867 | +0.05(+0.75%) |
Nov 30, 2017 | 6.453 | 6.681 | 6.443 | 6.611 | 2,057,728 | +0.08(+1.21%) |
Nov 29, 2017 | 6.532 | 6.591 | 6.413 | 6.532 | 2,258,950 | -0.07(-1.05%) |
Nov 28, 2017 | 6.591 | 6.690 | 6.532 | 6.601 | 1,392,353 | +0.00(+0.00%) |
Nov 27, 2017 | 6.710 | 6.730 | 6.503 | 6.601 | 1,925,240 | -0.06(-0.89%) |
Nov 24, 2017 | 6.819 | 6.899 | 6.641 | 6.661 | 1,257,966 | -0.16(-2.33%) |
Nov 22, 2017 | 6.720 | 6.829 | 6.661 | 6.819 | 2,276,818 | +0.15(+2.23%) |
Nov 21, 2017 | 6.631 | 6.725 | 6.591 | 6.671 | 1,220,244 | +0.07(+1.05%) |
Nov 20, 2017 | 6.690 | 6.740 | 6.472 | 6.601 | 2,238,992 | -0.13(-1.91%) |
Nov 17, 2017 | 6.562 | 6.780 | 6.542 | 6.730 | 2,679,664 | +0.22(+3.35%) |
Nov 16, 2017 | 6.522 | 6.631 | 6.472 | 6.512 | 1,274,682 | +0.01(+0.15%) |
Nov 15, 2017 | 6.472 | 6.552 | 6.353 | 6.502 | 2,090,940 | +0.10(+1.55%) |
Nov 14, 2017 | 6.443 | 6.542 | 6.383 | 6.403 | 2,256,138 | -0.11(-1.67%) |
Nov 13, 2017 | 6.591 | 6.631 | 6.443 | 6.512 | 2,552,472 | -0.06(-0.90%) |
Nov 10, 2017 | 6.740 | 6.740 | 6.557 | 6.571 | 3,032,832 | -0.18(-2.64%) |
Nov 09, 2017 | 6.998 | 6.998 | 6.720 | 6.750 | 3,109,937 | -0.23(-3.27%) |
Nov 08, 2017 | 6.839 | 7.166 | 6.829 | 6.978 | 3,908,973 | +0.26(+3.83%) |
Nov 07, 2017 | 6.750 | 6.780 | 6.626 | 6.720 | 1,639,592 | -0.05(-0.73%) |
Nov 06, 2017 | 6.453 | 6.839 | 6.393 | 6.770 | 3,391,521 | +0.37(+5.73%) |
Nov 03, 2017 | 6.889 | 6.899 | 6.363 | 6.403 | 4,964,839 | -0.46(-6.65%) |
Nov 02, 2017 | 6.839 | 6.968 | 6.799 | 6.859 | 2,696,070 | +0.06(+0.87%) |
Nov 01, 2017 | 6.780 | 6.968 | 6.701 | 6.799 | 2,747,556 | +0.11(+1.63%) |
Oct 31, 2017 | 6.730 | 6.730 | 6.606 | 6.690 | 1,617,558 | -0.11(-1.60%) |
Oct 30, 2017 | 6.651 | 6.879 | 6.645 | 6.799 | 1,936,742 | +0.15(+2.24%) |
Oct 27, 2017 | 6.522 | 6.700 | 6.443 | 6.651 | 2,399,324 | +0.11(+1.67%) |
Oct 26, 2017 | 6.829 | 6.849 | 6.532 | 6.542 | 3,064,741 | -0.29(-4.21%) |
Oct 25, 2017 | 6.839 | 6.928 | 6.790 | 6.829 | 1,724,769 | -0.05(-0.72%) |
Oct 24, 2017 | 6.889 | 6.988 | 6.852 | 6.879 | 1,612,615 | -0.09(-1.28%) |
Oct 23, 2017 | 6.859 | 7.018 | 6.799 | 6.968 | 2,181,890 | +0.03(+0.43%) |
Oct 20, 2017 | 6.899 | 6.958 | 6.809 | 6.938 | 2,236,975 | -0.01(-0.14%) |
Oct 19, 2017 | 6.908 | 6.993 | 6.849 | 6.948 | 1,941,575 | +0.10(+1.45%) |
Oct 18, 2017 | 6.908 | 6.978 | 6.740 | 6.849 | 2,495,759 | -0.10(-1.43%) |
Oct 17, 2017 | 6.958 | 6.998 | 6.874 | 6.948 | 2,147,660 | -0.13(-1.82%) |
Oct 16, 2017 | 7.206 | 7.275 | 7.047 | 7.077 | 1,720,146 | -0.13(-1.79%) |
Oct 13, 2017 | 7.255 | 7.295 | 7.166 | 7.206 | 1,665,143 | +0.03(+0.41%) |
Oct 12, 2017 | 7.255 | 7.265 | 7.127 | 7.176 | 1,612,090 | -0.09(-1.23%) |
Oct 11, 2017 | 7.245 | 7.285 | 7.010 | 7.265 | 1,830,155 | +0.07(+0.96%) |
Oct 10, 2017 | 7.464 | 7.513 | 7.136 | 7.196 | 2,526,180 | -0.16(-2.16%) |
Oct 09, 2017 | 7.335 | 7.478 | 7.245 | 7.355 | 2,493,741 | +0.07(+0.95%) |
Oct 06, 2017 | 6.899 | 7.305 | 6.799 | 7.285 | 3,756,200 | +0.35(+5.00%) |
Oct 05, 2017 | 6.918 | 7.057 | 6.917 | 6.938 | 1,917,771 | -0.01(-0.14%) |
Oct 04, 2017 | 6.849 | 7.028 | 6.819 | 6.948 | 2,643,914 | +0.18(+2.64%) |
Oct 03, 2017 | 6.869 | 6.948 | 6.681 | 6.770 | 3,521,640 | -0.08(-1.16%) |
Oct 02, 2017 | 6.740 | 6.928 | 6.710 | 6.849 | 2,366,539 | +0.07(+1.02%) |
Sep 29, 2017 | 6.928 | 6.938 | 6.780 | 6.780 | 2,009,765 | -0.13(-1.87%) |
Sep 28, 2017 | 7.037 | 7.087 | 6.790 | 6.908 | 3,341,835 | -0.13(-1.83%) |
Sep 27, 2017 | 7.037 | 7.146 | 7.008 | 7.037 | 1,735,412 | -0.07(-0.98%) |
Sep 26, 2017 | 7.087 | 7.355 | 7.018 | 7.107 | 2,904,141 | -0.12(-1.65%) |
Sep 25, 2017 | 6.998 | 7.275 | 6.978 | 7.226 | 3,346,617 | +0.15(+2.10%) |
Sep 22, 2017 | 6.849 | 7.097 | 6.829 | 7.077 | 3,062,797 | +0.29(+4.23%) |
Sep 21, 2017 | 6.661 | 6.918 | 6.641 | 6.790 | 2,663,208 | -0.01(-0.15%) |
Sep 20, 2017 | 6.998 | 7.136 | 6.690 | 6.799 | 4,055,766 | -0.18(-2.56%) |
Sep 19, 2017 | 6.859 | 7.037 | 6.799 | 6.978 | 1,990,891 | +0.19(+2.77%) |
Sep 18, 2017 | 6.849 | 6.879 | 6.700 | 6.790 | 3,448,311 | -0.16(-2.28%) |
Sep 15, 2017 | 7.008 | 7.100 | 6.938 | 6.948 | 4,254,070 | -0.11(-1.54%) |
Sep 14, 2017 | 6.958 | 7.127 | 6.879 | 7.057 | 2,568,374 | +0.10(+1.42%) |
Sep 13, 2017 | 7.127 | 7.186 | 6.958 | 6.958 | 2,409,396 | -0.24(-3.31%) |
Sep 12, 2017 | 6.899 | 7.295 | 6.859 | 7.196 | 2,464,756 | +0.26(+3.71%) |
Sep 11, 2017 | 6.938 | 7.087 | 6.879 | 6.938 | 3,081,250 | -0.19(-2.64%) |
Sep 08, 2017 | 7.394 | 7.414 | 7.067 | 7.127 | 3,838,638 | -0.33(-4.39%) |
Sep 07, 2017 | 7.394 | 7.573 | 7.345 | 7.454 | 2,960,892 | +0.18(+2.45%) |
Sep 06, 2017 | 7.355 | 7.563 | 7.146 | 7.275 | 3,639,684 | -0.11(-1.48%) |
Sep 05, 2017 | 7.176 | 7.439 | 7.166 | 7.384 | 5,268,408 | +0.34(+4.78%) |
Sep 01, 2017 | 7.117 | 7.156 | 6.819 | 7.047 | 3,231,241 | +0.04(+0.57%) |
Aug 31, 2017 | 6.621 | 7.047 | 6.621 | 7.008 | 4,545,704 | +0.43(+6.48%) |
Aug 30, 2017 | 6.681 | 6.740 | 6.522 | 6.581 | 3,643,915 | -0.21(-3.07%) |
Aug 29, 2017 | 7.097 | 7.186 | 6.656 | 6.790 | 5,769,733 | -0.14(-2.00%) |
Aug 28, 2017 | 6.542 | 6.988 | 6.463 | 6.928 | 4,962,481 | +0.51(+7.87%) |
Aug 25, 2017 | 6.413 | 6.532 | 6.294 | 6.423 | 2,680,494 | +0.07(+1.09%) |
Aug 24, 2017 | 6.244 | 6.428 | 6.195 | 6.353 | 1,977,454 | +0.05(+0.79%) |
Aug 23, 2017 | 6.254 | 6.314 | 6.155 | 6.304 | 2,271,277 | +0.10(+1.60%) |
Aug 22, 2017 | 6.324 | 6.363 | 6.155 | 6.205 | 2,585,701 | -0.15(-2.34%) |
Aug 21, 2017 | 6.393 | 6.443 | 6.264 | 6.353 | 2,047,413 | -0.02(-0.31%) |
Aug 18, 2017 | 6.700 | 6.710 | 6.319 | 6.373 | 3,984,213 | -0.12(-1.83%) |
Aug 17, 2017 | 6.512 | 6.581 | 6.404 | 6.492 | 3,329,989 | +0.03(+0.46%) |
Aug 16, 2017 | 6.155 | 6.537 | 6.116 | 6.462 | 3,696,097 | +0.30(+4.82%) |
Aug 15, 2017 | 5.997 | 6.225 | 5.967 | 6.165 | 2,752,403 | -0.06(-0.96%) |
Aug 14, 2017 | 6.373 | 6.373 | 6.175 | 6.225 | 3,680,564 | -0.24(-3.68%) |
Aug 11, 2017 | 6.710 | 6.720 | 6.344 | 6.462 | 5,743,898 | -0.22(-3.26%) |
Aug 10, 2017 | 6.294 | 6.740 | 6.284 | 6.681 | 7,747,108 | +0.52(+8.36%) |
Aug 09, 2017 | 6.185 | 6.234 | 6.007 | 6.165 | 5,711,542 | +0.13(+2.13%) |
Aug 08, 2017 | 6.195 | 6.234 | 5.868 | 6.036 | 6,757,561 | +0.00(+0.00%) |
Aug 07, 2017 | 6.294 | 6.324 | 6.007 | 6.036 | 6,817,761 | -0.15(-2.40%) |
Aug 04, 2017 | 7.245 | 7.325 | 6.145 | 6.185 | 14,057,745 | -1.44(-18.86%) |
Aug 03, 2017 | 7.731 | 7.771 | 7.597 | 7.622 | 2,928,095 | -0.15(-1.91%) |
Aug 02, 2017 | 8.108 | 8.128 | 7.741 | 7.771 | 3,530,019 | -0.35(-4.27%) |
Aug 01, 2017 | 8.088 | 8.326 | 8.048 | 8.118 | 2,407,911 | -0.04(-0.49%) |
Jul 31, 2017 | 8.128 | 8.326 | 8.128 | 8.157 | 2,944,988 | +0.03(+0.37%) |
Jul 28, 2017 | 7.979 | 8.222 | 7.939 | 8.128 | 2,838,085 | +0.22(+2.76%) |
Jul 27, 2017 | 8.237 | 8.247 | 7.900 | 7.910 | 3,843,445 | -0.24(-2.92%) |
Jul 26, 2017 | 7.751 | 8.266 | 7.652 | 8.147 | 5,241,439 | +0.34(+4.31%) |
Jul 25, 2017 | 7.662 | 7.830 | 7.642 | 7.810 | 3,541,410 | +0.20(+2.60%) |
Jul 24, 2017 | 7.959 | 7.962 | 7.576 | 7.612 | 2,540,469 | -0.32(-4.00%) |
Jul 21, 2017 | 7.989 | 8.009 | 7.781 | 7.929 | 2,203,173 | +0.06(+0.76%) |
Jul 20, 2017 | 7.761 | 7.920 | 7.701 | 7.870 | 1,984,001 | +0.07(+0.89%) |
Jul 19, 2017 | 7.929 | 8.048 | 7.791 | 7.801 | 2,468,277 | -0.13(-1.63%) |
Jul 18, 2017 | 8.028 | 8.048 | 7.900 | 7.929 | 2,751,275 | +0.06(+0.76%) |
Jul 17, 2017 | 7.850 | 8.048 | 7.801 | 7.870 | 3,282,007 | +0.18(+2.32%) |
Jul 14, 2017 | 7.701 | 7.880 | 7.652 | 7.691 | 3,941,734 | +0.22(+2.92%) |
Jul 13, 2017 | 7.672 | 7.711 | 7.434 | 7.473 | 3,620,511 | -0.19(-2.46%) |
Jul 12, 2017 | 7.741 | 7.929 | 7.652 | 7.662 | 4,488,998 | -0.07(-0.90%) |
Jul 11, 2017 | 7.543 | 7.748 | 7.384 | 7.731 | 3,758,834 | +0.17(+2.23%) |
Jul 10, 2017 | 7.057 | 7.582 | 7.018 | 7.563 | 4,900,188 | +0.44(+6.12%) |
Jul 07, 2017 | 7.245 | 7.255 | 7.037 | 7.127 | 4,425,509 | -0.19(-2.57%) |
Jul 06, 2017 | 7.493 | 7.563 | 7.216 | 7.315 | 4,346,549 | -0.17(-2.25%) |
Jul 05, 2017 | 7.652 | 7.662 | 7.285 | 7.483 | 6,881,337 | -0.13(-1.69%) |
Jul 03, 2017 | 7.999 | 8.078 | 7.592 | 7.612 | 3,621,413 | -0.62(-7.58%) |
Jun 30, 2017 | 7.999 | 8.316 | 7.979 | 8.237 | 3,090,759 | +0.17(+2.09%) |
Jun 29, 2017 | 8.237 | 8.326 | 7.979 | 8.068 | 3,009,028 | -0.33(-3.90%) |
Jun 28, 2017 | 8.306 | 8.405 | 8.078 | 8.395 | 2,007,379 | +0.19(+2.29%) |
Jun 27, 2017 | 8.395 | 8.440 | 8.197 | 8.207 | 2,455,715 | -0.09(-1.08%) |
Jun 26, 2017 | 8.108 | 8.395 | 8.068 | 8.296 | 2,655,800 | -0.02(-0.24%) |
Jun 23, 2017 | 8.197 | 8.336 | 8.138 | 8.316 | 3,395,903 | +0.23(+2.82%) |
Jun 22, 2017 | 7.969 | 8.147 | 7.949 | 8.088 | 3,881,388 | +0.27(+3.42%) |
Jun 21, 2017 | 7.731 | 7.929 | 7.682 | 7.820 | 2,346,956 | +0.13(+1.68%) |
Jun 20, 2017 | 7.691 | 7.741 | 7.555 | 7.691 | 1,958,914 | +0.04(+0.52%) |
Jun 19, 2017 | 7.493 | 7.791 | 7.454 | 7.652 | 2,962,693 | +0.05(+0.65%) |
Jun 16, 2017 | 7.751 | 7.830 | 7.493 | 7.602 | 16,975,020 | -0.10(-1.29%) |
Jun 15, 2017 | 7.801 | 7.949 | 7.652 | 7.701 | 4,487,289 | -0.18(-2.26%) |
Jun 14, 2017 | 8.584 | 8.653 | 7.765 | 7.880 | 7,117,161 | -0.49(-5.81%) |
Jun 13, 2017 | 8.118 | 8.391 | 8.019 | 8.366 | 4,308,983 | +0.24(+2.93%) |
Jun 12, 2017 | 8.177 | 8.286 | 8.108 | 8.128 | 3,859,941 | -0.11(-1.32%) |
Jun 09, 2017 | 8.326 | 8.420 | 8.197 | 8.237 | 3,510,746 | -0.27(-3.15%) |
Jun 08, 2017 | 8.514 | 8.628 | 8.385 | 8.504 | 2,823,717 | -0.14(-1.61%) |
Jun 07, 2017 | 8.693 | 8.841 | 8.534 | 8.643 | 3,960,779 | -0.22(-2.46%) |
Jun 06, 2017 | 8.415 | 8.871 | 8.336 | 8.861 | 6,917,293 | +0.71(+8.76%) |
Jun 05, 2017 | 8.207 | 8.247 | 7.989 | 8.147 | 2,228,714 | -0.01(-0.12%) |
Jun 02, 2017 | 8.266 | 8.326 | 8.108 | 8.157 | 2,212,752 | -0.01(-0.12%) |
Jun 01, 2017 | 8.167 | 8.375 | 8.128 | 8.167 | 2,191,217 | -0.13(-1.55%) |
May 31, 2017 | 8.395 | 8.405 | 8.147 | 8.296 | 2,377,899 | -0.09(-1.06%) |
May 30, 2017 | 8.445 | 8.574 | 8.326 | 8.385 | 2,344,793 | -0.25(-2.87%) |
May 26, 2017 | 8.812 | 8.861 | 8.588 | 8.633 | 3,149,077 | +0.02(+0.23%) |
May 25, 2017 | 8.712 | 8.821 | 8.524 | 8.613 | 3,723,044 | -0.20(-2.25%) |
May 24, 2017 | 8.613 | 8.851 | 8.484 | 8.812 | 4,534,618 | +0.18(+2.07%) |
May 23, 2017 | 8.970 | 9.109 | 8.613 | 8.633 | 3,786,208 | -0.37(-4.07%) |
May 22, 2017 | 9.020 | 9.158 | 8.970 | 9.000 | 2,905,441 | +0.16(+1.79%) |
May 19, 2017 | 8.901 | 8.960 | 8.742 | 8.841 | 3,754,635 | +0.15(+1.71%) |
May 18, 2017 | 8.831 | 8.871 | 8.534 | 8.693 | 4,697,200 | -0.45(-4.88%) |
May 17, 2017 | 9.020 | 9.277 | 8.990 | 9.139 | 4,733,928 | +0.27(+3.02%) |
May 16, 2017 | 8.802 | 8.911 | 8.769 | 8.871 | 2,781,468 | +0.13(+1.47%) |
May 15, 2017 | 8.881 | 8.881 | 8.593 | 8.742 | 3,868,161 | +0.11(+1.26%) |
May 12, 2017 | 8.465 | 8.673 | 8.435 | 8.633 | 4,644,828 | +0.35(+4.19%) |
May 11, 2017 | 7.910 | 8.326 | 7.850 | 8.286 | 4,530,194 | +0.48(+6.09%) |
May 10, 2017 | 7.533 | 7.870 | 7.508 | 7.810 | 4,473,395 | +0.44(+5.91%) |
May 09, 2017 | 7.434 | 7.473 | 7.295 | 7.374 | 3,498,343 | -0.14(-1.85%) |
May 08, 2017 | 7.434 | 7.543 | 7.358 | 7.513 | 2,881,335 | +0.10(+1.34%) |
May 05, 2017 | 7.166 | 7.464 | 7.146 | 7.414 | 2,923,845 | +0.32(+4.47%) |
May 04, 2017 | 7.652 | 7.682 | 6.993 | 7.097 | 7,144,119 | -0.67(-8.67%) |
May 03, 2017 | 7.860 | 7.989 | 7.751 | 7.771 | 4,714,010 | -0.12(-1.51%) |
May 02, 2017 | 7.840 | 8.009 | 7.799 | 7.890 | 3,058,699 | +0.01(+0.13%) |
May 01, 2017 | 7.959 | 8.128 | 7.776 | 7.880 | 3,263,667 | -0.18(-2.21%) |
Apr 28, 2017 | 8.098 | 8.147 | 7.890 | 8.058 | 3,884,159 | +0.07(+0.87%) |
Apr 27, 2017 | 8.207 | 8.207 | 7.929 | 7.989 | 4,158,123 | -0.23(-2.77%) |
Apr 26, 2017 | 7.949 | 8.306 | 7.890 | 8.217 | 4,660,831 | +0.18(+2.22%) |
Apr 25, 2017 | 8.316 | 8.366 | 7.860 | 8.038 | 5,993,003 | -0.40(-4.70%) |
Apr 24, 2017 | 8.504 | 8.593 | 8.405 | 8.435 | 4,296,752 | -0.26(-2.96%) |
Apr 21, 2017 | 8.712 | 8.836 | 8.613 | 8.693 | 3,045,844 | -0.02(-0.23%) |
Apr 20, 2017 | 8.643 | 8.742 | 8.504 | 8.712 | 3,479,422 | +0.12(+1.38%) |
Apr 19, 2017 | 8.980 | 9.010 | 8.494 | 8.593 | 4,580,607 | -0.53(-5.76%) |
Apr 18, 2017 | 9.059 | 9.149 | 8.851 | 9.119 | 4,687,287 | -0.01(-0.11%) |
Apr 17, 2017 | 9.307 | 9.367 | 9.059 | 9.129 | 4,281,019 | -0.14(-1.50%) |
Apr 13, 2017 | 9.267 | 9.500 | 9.218 | 9.267 | 7,104,444 | +0.12(+1.30%) |
Apr 12, 2017 | 9.079 | 9.178 | 8.921 | 9.149 | 3,626,233 | +0.04(+0.44%) |
Apr 11, 2017 | 8.693 | 9.218 | 8.648 | 9.109 | 5,676,844 | +0.52(+6.00%) |
Apr 10, 2017 | 8.554 | 8.648 | 8.307 | 8.593 | 3,438,849 | -0.08(-0.91%) |
Apr 07, 2017 | 8.821 | 8.990 | 8.564 | 8.673 | 4,698,529 | +0.03(+0.34%) |
Apr 06, 2017 | 8.534 | 8.722 | 8.514 | 8.643 | 2,794,396 | +0.06(+0.69%) |
Apr 05, 2017 | 8.425 | 8.702 | 8.346 | 8.584 | 5,106,537 | +0.04(+0.46%) |
Apr 04, 2017 | 8.494 | 8.564 | 8.361 | 8.544 | 3,451,925 | +0.21(+2.50%) |
Apr 03, 2017 | 8.028 | 8.356 | 7.979 | 8.336 | 3,224,278 | +0.29(+3.57%) |
Mar 31, 2017 | 7.850 | 8.157 | 7.791 | 8.048 | 3,196,115 | +0.22(+2.78%) |
Mar 30, 2017 | 7.820 | 7.964 | 7.761 | 7.830 | 2,453,600 | -0.09(-1.13%) |
Mar 29, 2017 | 7.850 | 7.999 | 7.786 | 7.919 | 2,569,884 | +0.02(+0.25%) |
Mar 28, 2017 | 8.038 | 8.118 | 7.761 | 7.900 | 3,152,802 | -0.13(-1.60%) |
Mar 27, 2017 | 7.999 | 8.068 | 7.781 | 8.028 | 3,054,950 | +0.23(+2.92%) |
Mar 24, 2017 | 7.890 | 7.929 | 7.711 | 7.801 | 2,151,724 | -0.06(-0.76%) |
Mar 23, 2017 | 7.870 | 7.959 | 7.673 | 7.860 | 3,070,100 | +0.02(+0.25%) |
Mar 22, 2017 | 7.959 | 8.048 | 7.771 | 7.840 | 3,592,333 | -0.10(-1.25%) |
Mar 21, 2017 | 7.959 | 8.147 | 7.780 | 7.939 | 4,598,128 | +0.04(+0.50%) |
Mar 20, 2017 | 7.830 | 7.929 | 7.716 | 7.900 | 2,545,073 | +0.10(+1.27%) |
Mar 17, 2017 | 7.919 | 8.048 | 7.692 | 7.801 | 4,247,312 | -0.04(-0.51%) |
Mar 16, 2017 | 8.138 | 8.197 | 7.711 | 7.840 | 4,443,871 | -0.02(-0.25%) |
Mar 15, 2017 | 7.265 | 7.900 | 7.186 | 7.860 | 5,856,349 | +0.69(+9.68%) |
Mar 14, 2017 | 7.563 | 7.672 | 7.107 | 7.166 | 5,935,459 | -0.44(-5.74%) |
Mar 13, 2017 | 7.781 | 7.820 | 7.434 | 7.602 | 8,564,248 | -0.17(-2.17%) |
Mar 10, 2017 | 7.622 | 7.847 | 7.509 | 7.771 | 4,485,962 | +0.34(+4.53%) |
Mar 09, 2017 | 7.523 | 7.711 | 7.424 | 7.434 | 3,119,852 | -0.10(-1.32%) |
Mar 08, 2017 | 7.533 | 7.711 | 7.473 | 7.533 | 3,441,434 | -0.16(-2.06%) |
Mar 07, 2017 | 7.672 | 7.900 | 7.533 | 7.691 | 3,965,567 | -0.11(-1.40%) |
Mar 06, 2017 | 8.088 | 8.118 | 7.662 | 7.801 | 4,239,745 | -0.34(-4.14%) |
Mar 03, 2017 | 8.197 | 8.286 | 7.731 | 8.138 | 9,096,965 | -0.03(-0.36%) |
Mar 02, 2017 | 8.782 | 8.945 | 8.147 | 8.167 | 6,403,060 | -0.85(-9.45%) |