Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.82 | 10.99 | 10.60 | 10.66 | 9,884,448 | -0.24(-2.17%) |
May 30, 2018 | 10.83 | 11.13 | 10.74 | 10.89 | 12,563,508 | +0.21(+1.98%) |
May 29, 2018 | 10.69 | 10.97 | 10.46 | 10.68 | 10,725,558 | -0.21(-1.91%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.26(+2.46%) | |
May 24, 2018 | 10.49 | 10.71 | 10.24 | 10.63 | 10,708,026 | +0.11(+1.04%) |
May 23, 2018 | 10.06 | 10.52 | 9.973 | 10.52 | 9,920,892 | +0.17(+1.60%) |
May 22, 2018 | 10.45 | 10.58 | 10.23 | 10.35 | 13,321,376 | +0.17(+1.69%) |
May 21, 2018 | 10.32 | 10.48 | 9.909 | 10.18 | 13,501,922 | +0.31(+3.12%) |
May 18, 2018 | 10.06 | 10.09 | 9.768 | 9.874 | 9,908,599 | -0.43(-4.21%) |
May 17, 2018 | 10.31 | 10.58 | 10.08 | 10.31 | 9,043,492 | -0.12(-1.17%) |
May 16, 2018 | 10.05 | 10.48 | 10.05 | 10.43 | 11,211,918 | +0.40(+4.03%) |
May 15, 2018 | 10.15 | 10.26 | 9.809 | 10.02 | 11,123,575 | -0.37(-3.54%) |
May 14, 2018 | 10.37 | 10.73 | 10.32 | 10.39 | 13,820,725 | +0.39(+3.93%) |
May 11, 2018 | 10.04 | 10.29 | 9.943 | 9.999 | 12,191,007 | -0.24(-2.39%) |
May 10, 2018 | 9.845 | 10.24 | 9.845 | 10.24 | 12,660,454 | +0.52(+5.34%) |
May 09, 2018 | 9.405 | 9.726 | 9.319 | 9.724 | 12,810,338 | +0.40(+4.32%) |
May 08, 2018 | 9.029 | 9.322 | 8.994 | 9.322 | 10,743,835 | +0.19(+2.13%) |
May 07, 2018 | 9.033 | 9.251 | 8.975 | 9.128 | 14,679,074 | +0.24(+2.74%) |
May 04, 2018 | 8.110 | 8.912 | 8.041 | 8.884 | 19,861,300 | +0.60(+7.21%) |
May 03, 2018 | 7.935 | 8.393 | 7.755 | 8.287 | 15,950,134 | +0.15(+1.81%) |
May 02, 2018 | 8.255 | 8.355 | 8.041 | 8.140 | 10,528,395 | -0.11(-1.38%) |
May 01, 2018 | 7.806 | 8.280 | 7.787 | 8.253 | 13,985,801 | +0.39(+4.95%) |
Apr 30, 2018 | 8.128 | 8.277 | 7.763 | 7.864 | 11,841,325 | -0.27(-3.32%) |
Apr 27, 2018 | 8.616 | 8.643 | 8.017 | 8.134 | 14,112,510 | -0.18(-2.21%) |
Apr 26, 2018 | 8.188 | 8.339 | 8.054 | 8.318 | 18,230,682 | +0.48(+6.11%) |
Apr 25, 2018 | 7.985 | 8.013 | 7.461 | 7.839 | 21,178,322 | -0.03(-0.35%) |
Apr 24, 2018 | 8.268 | 8.499 | 7.650 | 7.867 | 22,346,948 | -0.20(-2.43%) |
Apr 23, 2018 | 8.530 | 8.553 | 7.999 | 8.063 | 16,818,884 | -0.34(-4.02%) |
Apr 20, 2018 | 8.709 | 8.838 | 8.282 | 8.401 | 16,793,074 | -0.31(-3.59%) |
Apr 19, 2018 | 9.480 | 9.483 | 8.619 | 8.714 | 35,094,212 | -1.29(-12.91%) |
Apr 18, 2018 | 10.13 | 10.19 | 9.722 | 10.01 | 13,230,088 | -0.32(-3.10%) |
Apr 17, 2018 | 9.964 | 10.39 | 9.935 | 10.33 | 12,780,606 | +0.55(+5.64%) |
Apr 16, 2018 | 9.897 | 9.923 | 9.526 | 9.775 | 8,577,114 | +0.06(+0.64%) |
Apr 13, 2018 | 10.31 | 10.33 | 9.596 | 9.713 | 14,760,286 | -0.23(-2.35%) |
Apr 12, 2018 | 9.666 | 10.02 | 9.592 | 9.946 | 14,381,848 | +0.54(+5.70%) |
Apr 11, 2018 | 9.265 | 9.658 | 9.170 | 9.410 | 10,956,515 | +0.00(+0.04%) |
Apr 10, 2018 | 9.191 | 9.551 | 9.002 | 9.406 | 19,327,708 | +0.83(+9.62%) |
Apr 09, 2018 | 8.753 | 9.312 | 8.568 | 8.581 | 16,998,050 | +0.15(+1.83%) |
Apr 06, 2018 | 8.874 | 9.192 | 8.311 | 8.427 | 13,770,811 | -0.85(-9.13%) |
Apr 05, 2018 | 9.767 | 9.801 | 9.071 | 9.273 | 14,136,134 | -0.29(-3.07%) |
Apr 04, 2018 | 8.426 | 9.638 | 8.402 | 9.567 | 17,278,752 | +0.35(+3.81%) |
Apr 03, 2018 | 9.089 | 9.276 | 8.750 | 9.216 | 16,520,124 | +0.50(+5.73%) |
Apr 02, 2018 | 9.560 | 9.806 | 8.442 | 8.717 | 19,974,816 | -1.14(-11.58%) |
Mar 29, 2018 | 9.858 | 9.858 | 9.858 | 0 | +0.60(+6.47%) | |
Mar 28, 2018 | 9.766 | 9.969 | 9.117 | 9.260 | 20,724,190 | -0.63(-6.34%) |
Mar 27, 2018 | 11.46 | 11.47 | 9.613 | 9.887 | 23,916,334 | -1.24(-11.15%) |
Mar 26, 2018 | 10.63 | 11.14 | 10.19 | 11.13 | 19,469,670 | +1.24(+12.58%) |
Mar 23, 2018 | 10.92 | 11.00 | 9.884 | 9.884 | 17,110,560 | -1.10(-10.00%) |
Mar 22, 2018 | 11.40 | 11.75 | 10.97 | 10.98 | 16,207,102 | -0.98(-8.21%) |
Mar 21, 2018 | 11.80 | 12.41 | 11.69 | 11.97 | 10,270,357 | +0.08(+0.68%) |
Mar 20, 2018 | 11.68 | 11.99 | 11.63 | 11.88 | 9,117,620 | +0.27(+2.34%) |
Mar 19, 2018 | 12.01 | 12.14 | 11.10 | 11.61 | 18,286,844 | -0.71(-5.79%) |
Mar 16, 2018 | 12.39 | 12.54 | 12.27 | 12.33 | 4,850,912 | -0.01(-0.08%) |
Mar 15, 2018 | 12.47 | 12.59 | 12.15 | 12.34 | 7,818,409 | -0.04(-0.29%) |
Mar 14, 2018 | 12.53 | 12.56 | 12.03 | 12.37 | 13,532,863 | -0.01(-0.04%) |
Mar 13, 2018 | 13.22 | 13.48 | 12.20 | 12.38 | 22,772,370 | -0.61(-4.67%) |
Mar 12, 2018 | 12.85 | 13.19 | 12.74 | 12.98 | 12,481,815 | +0.39(+3.12%) |
Mar 09, 2018 | 12.06 | 12.60 | 12.04 | 12.59 | 12,525,700 | +0.74(+6.23%) |
Mar 08, 2018 | 11.93 | 12.04 | 11.64 | 11.85 | 8,902,661 | +0.05(+0.43%) |
Mar 07, 2018 | 11.80 | 10,319,900 | +0.09(+0.79%) | |||
Mar 06, 2018 | 11.47 | 11.80 | 11.34 | 11.71 | 13,250,147 | +0.51(+4.52%) |
Mar 05, 2018 | 10.75 | 11.36 | 10.58 | 11.20 | 9,086,694 | +0.30(+2.73%) |
Mar 02, 2018 | 9.926 | 10.96 | 9.926 | 10.91 | 9,931,092 | +0.54(+5.17%) |
Mar 01, 2018 | 10.92 | 11.03 | 9.999 | 10.37 | 14,872,129 | -0.53(-4.82%) |
Feb 28, 2018 | 11.42 | 11.54 | 10.87 | 10.90 | 10,505,112 | -0.31(-2.75%) |
Feb 27, 2018 | 11.27 | 11.78 | 11.20 | 11.21 | 11,187,565 | -0.10(-0.92%) |
Feb 26, 2018 | 10.87 | 11.32 | 10.78 | 11.31 | 8,918,379 | +0.68(+6.36%) |
Feb 23, 2018 | 10.24 | 10.63 | 10.22 | 10.63 | 8,451,986 | +0.65(+6.49%) |
Feb 22, 2018 | 9.894 | 9.985 | 5,999,340 | -0.07(-0.74%) | ||
Feb 21, 2018 | 10.60 | 10.61 | 10.04 | 10.06 | 10,213,637 | -0.35(-3.39%) |
Feb 20, 2018 | 9.773 | 10.63 | 9.763 | 10.41 | 11,972,638 | +0.51(+5.18%) |
Feb 16, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.11(-1.13%) | |
Feb 15, 2018 | 9.923 | 10.01 | 9.435 | 10.01 | 12,735,435 | +0.36(+3.69%) |
Feb 14, 2018 | 8.838 | 9.710 | 8.838 | 9.656 | 11,496,866 | +0.61(+6.72%) |
Feb 13, 2018 | 8.830 | 9.092 | 8.794 | 9.049 | 7,688,754 | -0.01(-0.15%) |
Feb 12, 2018 | 8.848 | 9.232 | 8.660 | 9.062 | 14,566,921 | +0.45(+5.28%) |
Feb 09, 2018 | 8.474 | 8.744 | 7.568 | 8.608 | 21,366,526 | +0.72(+9.11%) |
Feb 08, 2018 | 9.193 | 9.220 | 7.872 | 7.890 | 17,667,002 | -1.14(-12.66%) |
Feb 07, 2018 | 9.541 | 9.726 | 9.031 | 9.033 | 12,927,111 | -0.64(-6.65%) |
Feb 06, 2018 | 8.251 | 9.698 | 8.243 | 9.676 | 21,293,528 | +0.45(+4.87%) |
Feb 05, 2018 | 9.870 | 10.37 | 8.644 | 9.227 | 17,454,570 | -0.90(-8.91%) |
Feb 02, 2018 | 10.71 | 10.80 | 10.13 | 10.13 | 14,249,264 | -0.92(-8.35%) |
Feb 01, 2018 | 10.90 | 11.54 | 10.84 | 11.05 | 7,119,943 | -0.17(-1.48%) |
Jan 31, 2018 | 11.31 | 11.45 | 11.02 | 11.22 | 7,153,906 | +0.28(+2.57%) |
Jan 30, 2018 | 11.04 | 11.34 | 10.90 | 10.94 | 12,318,026 | -0.71(-6.09%) |
Jan 29, 2018 | 11.53 | 11.88 | 11.22 | 11.65 | 9,490,911 | -0.04(-0.32%) |
Jan 26, 2018 | 11.10 | 11.69 | 11.03 | 11.68 | 13,159,416 | +1.01(+9.48%) |
Jan 25, 2018 | 11.69 | 11.70 | 10.67 | 10.67 | 13,602,340 | -0.59(-5.20%) |
Jan 24, 2018 | 11.75 | 11.84 | 11.00 | 11.26 | 19,224,544 | -0.83(-6.88%) |
Jan 23, 2018 | 11.97 | 12.09 | 11.84 | 12.09 | 6,951,162 | +0.27(+2.27%) |
Jan 22, 2018 | 11.60 | 11.82 | 11.43 | 11.82 | 5,801,649 | +0.27(+2.32%) |
Jan 19, 2018 | 11.66 | 11.71 | 11.35 | 11.55 | 9,627,169 | +0.03(+0.27%) |
Jan 18, 2018 | 11.28 | 11.69 | 11.25 | 11.52 | 9,457,924 | +0.16(+1.42%) |
Jan 17, 2018 | 10.73 | 11.41 | 10.70 | 11.36 | 11,863,089 | +0.90(+8.60%) |
Jan 16, 2018 | 10.58 | 10.82 | 10.27 | 10.46 | 10,128,301 | +0.11(+1.07%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.16(+1.55%) | |
Jan 11, 2018 | 10.14 | 10.21 | 9.984 | 10.19 | 5,695,278 | +0.18(+1.77%) |
Jan 10, 2018 | 10.04 | 10.16 | 9.870 | 10.02 | 13,717,640 | -0.38(-3.70%) |
Jan 09, 2018 | 10.76 | 10.77 | 10.34 | 10.40 | 9,308,676 | -0.31(-2.87%) |
Jan 08, 2018 | 10.46 | 10.81 | 10.38 | 10.71 | 6,760,199 | +0.24(+2.25%) |
Jan 05, 2018 | 10.40 | 10.58 | 10.24 | 10.47 | 7,971,083 | +0.19(+1.81%) |
Jan 04, 2018 | 10.32 | 10.39 | 10.03 | 10.29 | 8,773,099 | +0.18(+1.75%) |
Jan 03, 2018 | 9.726 | 10.13 | 9.704 | 10.11 | 10,182,278 | +0.48(+4.98%) |
Jan 02, 2018 | 9.048 | 9.629 | 9.003 | 9.629 | 9,515,590 | +0.73(+8.25%) |
Dec 29, 2017 | 8.896 | 8.896 | 8.896 | 0 | -0.27(-3.00%) | |
Dec 28, 2017 | 9.224 | 9.252 | 9.129 | 9.171 | 3,276,271 | +0.06(+0.64%) |
Dec 27, 2017 | 8.971 | 9.249 | 8.968 | 9.113 | 3,067,357 | +0.09(+1.01%) |
Dec 26, 2017 | 8.967 | 9.040 | 8.780 | 9.022 | 4,674,412 | -0.27(-2.89%) |
Dec 22, 2017 | 9.168 | 9.307 | 9.097 | 9.290 | 4,075,605 | -0.02(-0.26%) |
Dec 21, 2017 | 9.684 | 9.684 | 9.274 | 9.315 | 7,130,902 | -0.31(-3.24%) |
Dec 20, 2017 | 9.693 | 9.757 | 9.374 | 9.626 | 9,019,061 | +0.20(+2.09%) |
Dec 19, 2017 | 9.426 | 9.526 | 9.268 | 9.429 | 8,385,918 | -0.03(-0.36%) |
Dec 18, 2017 | 9.201 | 9.469 | 9.068 | 9.463 | 15,906,337 | +0.60(+6.74%) |
Dec 15, 2017 | 8.573 | 8.943 | 8.476 | 8.865 | 10,606,355 | +0.38(+4.45%) |
Dec 14, 2017 | 8.496 | 8.653 | 8.419 | 8.488 | 5,268,068 | -0.02(-0.23%) |
Dec 13, 2017 | 8.590 | 8.743 | 8.492 | 8.507 | 4,261,565 | -0.00(-0.02%) |
Dec 12, 2017 | 8.702 | 8.702 | 8.483 | 8.508 | 6,186,668 | -0.26(-3.00%) |
Dec 11, 2017 | 8.663 | 8.845 | 8.585 | 8.771 | 5,788,696 | +0.15(+1.74%) |
Dec 08, 2017 | 9.034 | 9.074 | 8.600 | 8.621 | 10,210,136 | -0.14(-1.55%) |
Dec 07, 2017 | 8.712 | 8.836 | 8.590 | 8.756 | 10,304,742 | +0.25(+2.92%) |
Dec 06, 2017 | 8.187 | 8.551 | 8.076 | 8.508 | 11,158,585 | +0.09(+1.01%) |
Dec 05, 2017 | 8.313 | 8.894 | 8.062 | 8.423 | 16,930,696 | +0.01(+0.13%) |
Dec 04, 2017 | 9.385 | 9.407 | 8.234 | 8.412 | 24,532,544 | -0.66(-7.26%) |
Dec 01, 2017 | 9.107 | 9.237 | 8.628 | 9.070 | 19,725,622 | -0.32(-3.42%) |
Nov 30, 2017 | 9.536 | 9.662 | 9.205 | 9.391 | 15,384,623 | +0.17(+1.85%) |
Nov 29, 2017 | 10.55 | 10.55 | 8.917 | 9.221 | 37,737,788 | -1.40(-13.14%) |
Nov 28, 2017 | 10.74 | 10.76 | 10.44 | 10.62 | 10,058,593 | -0.01(-0.09%) |
Nov 27, 2017 | 10.84 | 10.84 | 10.57 | 10.63 | 11,063,529 | -0.42(-3.77%) |
Nov 24, 2017 | 10.85 | 11.06 | 10.84 | 11.04 | 6,989,779 | +0.29(+2.67%) |
Nov 22, 2017 | 11.06 | 11.07 | 10.70 | 10.75 | 6,988,228 | -0.21(-1.95%) |
Nov 21, 2017 | 10.83 | 10.99 | 10.73 | 10.97 | 10,204,753 | +0.38(+3.59%) |
Nov 20, 2017 | 10.31 | 10.64 | 10.31 | 10.59 | 6,692,324 | +0.36(+3.53%) |
Nov 17, 2017 | 10.52 | 10.55 | 10.18 | 10.23 | 6,511,847 | -0.14(-1.32%) |
Nov 16, 2017 | 10.06 | 10.49 | 10.06 | 10.36 | 7,611,404 | +0.45(+4.50%) |
Nov 15, 2017 | 9.921 | 10.05 | 9.669 | 9.918 | 9,281,329 | -0.27(-2.65%) |
Nov 14, 2017 | 10.14 | 10.28 | 9.960 | 10.19 | 6,328,298 | -0.03(-0.28%) |
Nov 13, 2017 | 9.979 | 10.26 | 9.926 | 10.22 | 5,245,169 | +0.08(+0.81%) |
Nov 10, 2017 | 10.02 | 10.16 | 9.951 | 10.13 | 6,716,775 | +0.19(+1.90%) |
Nov 09, 2017 | 10.28 | 10.31 | 9.561 | 9.945 | 18,562,022 | -0.64(-6.09%) |
Nov 08, 2017 | 10.41 | 10.61 | 10.32 | 10.59 | 5,749,197 | +0.11(+1.01%) |
Nov 07, 2017 | 10.47 | 10.55 | 10.27 | 10.48 | 8,764,099 | -0.03(-0.28%) |
Nov 06, 2017 | 10.34 | 10.52 | 10.15 | 10.51 | 10,628,323 | +0.43(+4.26%) |
Nov 03, 2017 | 9.677 | 10.09 | 9.478 | 10.08 | 12,210,297 | +0.51(+5.33%) |
Nov 02, 2017 | 9.460 | 9.649 | 9.264 | 9.573 | 7,056,878 | +0.13(+1.32%) |
Nov 01, 2017 | 9.776 | 9.785 | 9.192 | 9.448 | 8,169,127 | -0.09(-0.93%) |
Oct 31, 2017 | 9.411 | 9.626 | 9.319 | 9.537 | 5,429,339 | +0.21(+2.25%) |
Oct 30, 2017 | 9.438 | 9.154 | 9.328 | 7,981,994 | +0.09(+0.94%) | |
Oct 27, 2017 | 8.927 | 9.281 | 8.761 | 9.241 | 9,384,095 | +0.53(+6.13%) |
Oct 26, 2017 | 8.597 | 8.753 | 8.563 | 8.707 | 5,955,800 | +0.15(+1.79%) |
Oct 25, 2017 | 8.735 | 8.827 | 8.285 | 8.553 | 13,050,130 | -0.35(-3.90%) |
Oct 24, 2017 | 8.795 | 8.930 | 8.684 | 8.901 | 5,248,241 | +0.18(+2.04%) |
Oct 23, 2017 | 8.707 | 8.862 | 8.591 | 8.723 | 7,492,131 | +0.14(+1.61%) |
Oct 20, 2017 | 8.628 | 8.718 | 8.553 | 8.585 | 4,502,548 | +0.12(+1.44%) |
Oct 19, 2017 | 8.312 | 8.469 | 8.067 | 8.463 | 7,752,414 | -0.07(-0.88%) |
Oct 18, 2017 | 8.499 | 8.577 | 8.197 | 8.538 | 7,042,574 | +0.08(+0.98%) |
Oct 17, 2017 | 8.468 | 8.468 | 8.320 | 8.455 | 3,076,229 | -0.02(-0.22%) |
Oct 16, 2017 | 8.444 | 8.475 | 8.299 | 8.473 | 4,987,664 | +0.12(+1.44%) |
Oct 13, 2017 | 8.265 | 8.434 | 8.240 | 8.354 | 4,309,086 | +0.16(+1.97%) |
Oct 12, 2017 | 8.250 | 8.360 | 8.173 | 8.192 | 4,885,580 | -0.08(-1.01%) |
Oct 11, 2017 | 8.033 | 8.280 | 8.025 | 8.276 | 4,914,126 | +0.16(+1.96%) |
Oct 10, 2017 | 8.152 | 8.158 | 7.869 | 8.117 | 6,016,166 | +0.15(+1.94%) |
Oct 09, 2017 | 7.879 | 7.993 | 7.858 | 7.962 | 4,365,588 | +0.16(+2.09%) |
Oct 06, 2017 | 7.574 | 7.799 | 7.574 | 7.799 | 3,010,759 | +0.10(+1.30%) |
Oct 05, 2017 | 7.768 | 7.796 | 7.574 | 7.699 | 4,695,561 | +0.02(+0.21%) |
Oct 04, 2017 | 7.606 | 7.683 | 7.470 | 7.683 | 4,663,369 | +0.05(+0.66%) |
Oct 03, 2017 | 7.605 | 7.696 | 7.521 | 7.633 | 4,168,945 | +0.07(+0.99%) |
Oct 02, 2017 | 7.495 | 7.666 | 7.405 | 7.558 | 6,840,749 | +0.13(+1.74%) |
Sep 29, 2017 | 7.295 | 7.447 | 7.215 | 7.429 | 6,300,713 | +0.18(+2.53%) |
Sep 28, 2017 | 7.068 | 7.247 | 7.003 | 7.246 | 4,891,119 | +0.16(+2.25%) |
Sep 27, 2017 | 6.833 | 7.165 | 6.815 | 7.087 | 7,921,209 | +0.46(+7.01%) |
Sep 26, 2017 | 6.847 | 6.862 | 6.551 | 6.623 | 7,378,116 | -0.01(-0.17%) |
Sep 25, 2017 | 6.935 | 6.947 | 6.539 | 6.635 | 11,071,519 | -0.41(-5.82%) |
Sep 22, 2017 | 6.850 | 7.075 | 6.833 | 7.044 | 4,010,281 | +0.10(+1.43%) |
Sep 21, 2017 | 7.014 | 7.023 | 6.760 | 6.945 | 4,896,967 | -0.09(-1.22%) |
Sep 20, 2017 | 7.357 | 7.357 | 6.747 | 7.031 | 12,503,066 | -0.31(-4.21%) |
Sep 19, 2017 | 7.337 | 7.417 | 7.192 | 7.340 | 5,036,441 | +0.08(+1.04%) |
Sep 18, 2017 | 7.117 | 7.398 | 7.114 | 7.265 | 8,188,954 | +0.28(+3.97%) |
Sep 15, 2017 | 6.704 | 7.013 | 6.693 | 6.988 | 6,339,282 | +0.34(+5.07%) |
Sep 14, 2017 | 6.468 | 6.762 | 6.446 | 6.651 | 4,439,778 | +0.09(+1.40%) |
Sep 13, 2017 | 6.476 | 6.613 | 6.417 | 6.559 | 3,603,745 | +0.03(+0.40%) |
Sep 12, 2017 | 6.532 | 6.587 | 6.416 | 6.533 | 4,599,668 | +0.09(+1.34%) |
Sep 11, 2017 | 6.246 | 6.486 | 6.234 | 6.446 | 6,427,387 | +0.36(+5.86%) |
Sep 08, 2017 | 6.285 | 6.317 | 6.027 | 6.089 | 4,685,539 | -0.23(-3.70%) |
Sep 07, 2017 | 6.349 | 6.395 | 6.239 | 6.323 | 3,095,700 | +0.03(+0.46%) |
Sep 06, 2017 | 6.344 | 6.376 | 6.196 | 6.294 | 3,721,483 | +0.04(+0.60%) |
Sep 05, 2017 | 6.401 | 6.486 | 6.091 | 6.257 | 7,963,051 | -0.28(-4.23%) |
Sep 01, 2017 | 6.526 | 6.634 | 6.479 | 6.533 | 5,140,122 | +0.08(+1.31%) |
Aug 31, 2017 | 6.346 | 6.469 | 6.291 | 6.449 | 6,550,788 | +0.18(+2.93%) |
Aug 30, 2017 | 6.007 | 6.285 | 5.989 | 6.265 | 7,073,013 | +0.30(+5.09%) |
Aug 29, 2017 | 5.696 | 6.001 | 5.693 | 5.962 | 3,471,843 | +0.04(+0.71%) |
Aug 28, 2017 | 5.891 | 5.942 | 5.829 | 5.920 | 2,351,077 | +0.05(+0.78%) |
Aug 25, 2017 | 6.011 | 6.059 | 5.840 | 5.874 | 3,266,527 | -0.09(-1.49%) |
Aug 24, 2017 | 6.059 | 6.059 | 5.858 | 5.963 | 3,780,778 | -0.01(-0.12%) |
Aug 23, 2017 | 5.747 | 6.015 | 5.688 | 5.970 | 4,173,398 | +0.08(+1.32%) |
Aug 22, 2017 | 5.762 | 5.927 | 5.737 | 5.892 | 4,978,324 | +0.27(+4.74%) |
Aug 21, 2017 | 5.769 | 5.772 | 5.501 | 5.625 | 6,952,809 | -0.12(-2.14%) |
Aug 18, 2017 | 5.808 | 5.875 | 5.652 | 5.748 | 5,456,381 | +0.05(+0.92%) |
Aug 17, 2017 | 6.072 | 6.155 | 5.696 | 5.696 | 8,659,533 | -0.49(-7.97%) |
Aug 16, 2017 | 6.214 | 6.263 | 6.096 | 6.189 | 4,811,220 | +0.03(+0.45%) |
Aug 15, 2017 | 6.174 | 6.195 | 6.027 | 6.161 | 4,102,498 | +0.05(+0.74%) |
Aug 14, 2017 | 5.878 | 6.134 | 5.878 | 6.116 | 7,038,323 | +0.44(+7.74%) |
Aug 11, 2017 | 5.521 | 5.711 | 5.470 | 5.677 | 5,782,692 | +0.09(+1.65%) |
Aug 10, 2017 | 5.966 | 5.992 | 5.576 | 5.585 | 11,087,871 | -0.51(-8.35%) |
Aug 09, 2017 | 5.996 | 6.113 | 5.930 | 6.093 | 4,957,907 | -0.06(-0.98%) |
Aug 08, 2017 | 6.216 | 6.379 | 6.091 | 6.154 | 6,601,597 | -0.07(-1.05%) |
Aug 07, 2017 | 5.952 | 6.225 | 5.951 | 6.219 | 7,078,241 | +0.31(+5.20%) |
Aug 04, 2017 | 5.935 | 6.053 | 5.862 | 5.911 | 3,801,381 | +0.01(+0.11%) |
Aug 03, 2017 | 5.971 | 6.019 | 5.820 | 5.905 | 5,807,484 | -0.07(-1.19%) |
Aug 02, 2017 | 6.207 | 6.249 | 5.846 | 5.976 | 9,250,812 | -0.13(-2.13%) |
Aug 01, 2017 | 6.049 | 6.106 | 5.956 | 6.106 | 4,156,146 | +0.10(+1.67%) |
Jul 31, 2017 | 6.156 | 6.239 | 5.946 | 6.005 | 6,708,257 | -0.14(-2.25%) |
Jul 28, 2017 | 6.109 | 6.213 | 6.047 | 6.143 | 5,147,538 | -0.06(-0.98%) |
Jul 27, 2017 | 6.565 | 6.594 | 5.982 | 6.204 | 20,555,356 | -0.29(-4.51%) |
Jul 26, 2017 | 6.447 | 6.595 | 6.397 | 6.497 | 7,804,185 | +0.19(+2.98%) |
Jul 25, 2017 | 6.284 | 6.348 | 6.107 | 6.309 | 7,092,065 | -0.00(-0.06%) |
Jul 24, 2017 | 6.393 | 6.394 | 6.281 | 6.313 | 5,274,802 | -0.06(-0.98%) |
Jul 21, 2017 | 6.395 | 6.411 | 6.273 | 6.375 | 6,479,298 | -0.17(-2.56%) |
Jul 20, 2017 | 6.509 | 6.570 | 6.332 | 6.543 | 5,852,351 | +0.06(+0.86%) |
Jul 19, 2017 | 6.413 | 6.491 | 6.356 | 6.487 | 6,617,297 | +0.17(+2.68%) |
Jul 18, 2017 | 6.145 | 6.317 | 6.074 | 6.317 | 6,210,886 | +0.06(+0.94%) |
Jul 17, 2017 | 6.385 | 6.389 | 6.190 | 6.259 | 8,550,514 | -0.08(-1.28%) |
Jul 14, 2017 | 6.187 | 6.344 | 6.142 | 6.340 | 10,233,315 | +0.24(+4.00%) |
Jul 13, 2017 | 6.185 | 6.293 | 6.033 | 6.096 | 13,768,378 | -0.05(-0.84%) |
Jul 12, 2017 | 6.027 | 6.186 | 5.973 | 6.148 | 15,123,875 | +0.28(+4.77%) |
Jul 11, 2017 | 5.722 | 5.877 | 5.666 | 5.868 | 7,915,841 | +0.13(+2.35%) |
Jul 10, 2017 | 5.596 | 5.769 | 5.497 | 5.733 | 7,006,876 | +0.20(+3.59%) |
Jul 07, 2017 | 5.383 | 5.600 | 5.320 | 5.535 | 8,094,643 | +0.26(+4.91%) |
Jul 06, 2017 | 5.161 | 5.410 | 5.118 | 5.276 | 8,476,511 | -0.07(-1.33%) |
Jul 05, 2017 | 5.092 | 5.366 | 5.092 | 5.347 | 9,492,850 | +0.32(+6.35%) |
Jul 03, 2017 | 5.348 | 5.399 | 5.028 | 5.028 | 7,045,754 | -0.23(-4.29%) |
Jun 30, 2017 | 5.386 | 5.467 | 5.179 | 5.253 | 8,635,811 | -0.08(-1.50%) |
Jun 29, 2017 | 5.645 | 5.645 | 5.102 | 5.333 | 19,044,562 | -0.43(-7.50%) |
Jun 28, 2017 | 5.599 | 5.788 | 5.420 | 5.766 | 10,133,775 | +0.28(+5.11%) |
Jun 27, 2017 | 5.846 | 5.871 | 5.479 | 5.485 | 14,305,699 | -0.48(-8.08%) |
Jun 26, 2017 | 6.268 | 6.324 | 5.866 | 5.967 | 11,672,247 | -0.15(-2.49%) |
Jun 23, 2017 | 6.040 | 6.220 | 6.009 | 6.120 | 5,623,562 | +0.06(+0.92%) |
Jun 22, 2017 | 6.141 | 6.146 | 5.978 | 6.063 | 7,324,344 | -0.05(-0.75%) |
Jun 21, 2017 | 5.989 | 6.117 | 5.914 | 6.109 | 6,604,824 | +0.20(+3.40%) |
Jun 20, 2017 | 6.181 | 6.230 | 5.900 | 5.908 | 9,103,194 | -0.20(-3.32%) |
Jun 19, 2017 | 5.961 | 6.136 | 5.958 | 6.111 | 11,800,208 | +0.33(+5.70%) |
Jun 16, 2017 | 5.868 | 5.991 | 5.730 | 5.782 | 8,437,337 | -0.07(-1.16%) |
Jun 15, 2017 | 5.681 | 5.912 | 5.677 | 5.849 | 9,126,822 | -0.14(-2.41%) |
Jun 14, 2017 | 6.268 | 6.311 | 5.798 | 5.994 | 11,564,221 | -0.20(-3.23%) |
Jun 13, 2017 | 6.378 | 6.381 | 5.967 | 6.194 | 15,012,948 | +0.12(+1.93%) |
Jun 12, 2017 | 5.925 | 6.141 | 5.555 | 6.076 | 23,312,720 | -0.10(-1.68%) |
Jun 09, 2017 | 7.219 | 7.289 | 5.765 | 6.180 | 33,283,208 | -0.89(-12.61%) |
Jun 08, 2017 | 6.850 | 7.077 | 6.693 | 7.072 | 7,964,881 | +0.35(+5.24%) |
Jun 07, 2017 | 6.641 | 6.783 | 6.604 | 6.720 | 6,666,570 | +0.15(+2.35%) |
Jun 06, 2017 | 6.414 | 6.691 | 6.395 | 6.566 | 5,198,270 | +0.06(+0.99%) |
Jun 05, 2017 | 6.446 | 6.596 | 6.426 | 6.501 | 4,343,558 | +0.06(+0.87%) |
Jun 02, 2017 | 6.367 | 6.475 | 6.235 | 6.445 | 6,019,269 | +0.19(+2.98%) |