Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.137 | 5.232 | 5.118 | 5.147 | 1,405,001 | -0.06(-1.09%) |
Jul 30, 2018 | 5.270 | 5.308 | 5.156 | 5.204 | 1,186,509 | -0.08(-1.44%) |
Jul 27, 2018 | 5.289 | 5.403 | 5.261 | 5.280 | 1,759,971 | +0.00(+0.00%) |
Jul 26, 2018 | 5.336 | 5.479 | 5.270 | 5.280 | 2,269,200 | -0.09(-1.76%) |
Jul 25, 2018 | 5.137 | 5.485 | 5.128 | 5.374 | 3,871,310 | +0.28(+5.59%) |
Jul 24, 2018 | 5.062 | 5.142 | 5.040 | 5.090 | 1,566,627 | +0.05(+0.94%) |
Jul 23, 2018 | 5.185 | 5.185 | 5.019 | 5.043 | 1,595,846 | -0.15(-2.92%) |
Jul 20, 2018 | 5.280 | 5.303 | 5.175 | 5.194 | 976,405 | +0.01(+0.18%) |
Jul 19, 2018 | 5.071 | 5.313 | 5.043 | 5.185 | 2,207,222 | +0.02(+0.37%) |
Jul 18, 2018 | 5.289 | 5.308 | 5.166 | 5.166 | 1,775,035 | -0.16(-3.02%) |
Jul 17, 2018 | 5.232 | 5.370 | 5.223 | 5.327 | 1,371,906 | +0.04(+0.72%) |
Jul 16, 2018 | 5.270 | 5.351 | 5.261 | 5.289 | 809,059 | -0.01(-0.18%) |
Jul 13, 2018 | 5.289 | 5.351 | 5.289 | 5.299 | 980,305 | -0.04(-0.71%) |
Jul 12, 2018 | 5.289 | 5.365 | 5.251 | 5.336 | 816,478 | +0.09(+1.62%) |
Jul 11, 2018 | 5.355 | 5.428 | 5.232 | 5.251 | 1,855,108 | -0.17(-3.15%) |
Jul 10, 2018 | 5.412 | 5.460 | 5.332 | 5.422 | 1,092,147 | -0.01(-0.17%) |
Jul 09, 2018 | 5.583 | 5.611 | 5.425 | 5.431 | 2,209,490 | -0.11(-2.05%) |
Jul 06, 2018 | 5.545 | 5.592 | 5.517 | 5.545 | 1,810,445 | -0.03(-0.51%) |
Jul 05, 2018 | 5.611 | 5.611 | 5.474 | 5.573 | 2,333,341 | +0.09(+1.55%) |
Jul 03, 2018 | 5.488 | 5.488 | 5.488 | 0 | +0.11(+2.12%) | |
Jul 02, 2018 | 5.317 | 5.445 | 5.317 | 5.374 | 903,698 | -0.02(-0.35%) |
Jun 29, 2018 | 5.327 | 5.441 | 5.317 | 5.393 | 1,015,802 | +0.10(+1.97%) |
Jun 28, 2018 | 5.289 | 5.384 | 5.289 | 5.289 | 1,214,706 | +0.01(+0.18%) |
Jun 27, 2018 | 5.289 | 5.327 | 5.261 | 5.280 | 1,025,134 | -0.06(-1.07%) |
Jun 26, 2018 | 5.232 | 5.393 | 5.232 | 5.336 | 829,639 | +0.05(+0.90%) |
Jun 25, 2018 | 5.384 | 5.431 | 5.280 | 5.289 | 1,144,942 | -0.10(-1.93%) |
Jun 22, 2018 | 5.336 | 5.403 | 5.308 | 5.393 | 857,890 | +0.09(+1.61%) |
Jun 21, 2018 | 5.299 | 5.379 | 5.284 | 5.308 | 1,565,672 | -0.02(-0.36%) |
Jun 20, 2018 | 5.412 | 5.431 | 5.317 | 5.327 | 1,353,365 | -0.07(-1.23%) |
Jun 19, 2018 | 5.422 | 5.479 | 5.384 | 5.393 | 1,271,171 | -0.10(-1.90%) |
Jun 18, 2018 | 5.488 | 5.564 | 5.461 | 5.498 | 926,968 | +0.00(+0.00%) |
Jun 15, 2018 | 5.621 | 5.479 | 5.498 | 5,592,624 | -0.12(-2.19%) | |
Jun 14, 2018 | 5.716 | 5.810 | 5.602 | 5.621 | 2,037,934 | -0.04(-0.67%) |
Jun 13, 2018 | 5.602 | 5.716 | 5.545 | 5.659 | 2,175,585 | +0.05(+0.84%) |
Jun 12, 2018 | 5.611 | 5.659 | 5.573 | 5.611 | 1,993,197 | -0.04(-0.67%) |
Jun 11, 2018 | 5.640 | 5.678 | 5.554 | 5.649 | 1,760,775 | -0.01(-0.17%) |
Jun 08, 2018 | 5.592 | 5.668 | 5.564 | 5.659 | 1,612,660 | +0.07(+1.19%) |
Jun 07, 2018 | 5.630 | 5.687 | 5.531 | 5.592 | 2,913,849 | +0.09(+1.72%) |
Jun 06, 2018 | 5.526 | 5.498 | 3,028,601 | +0.20(+3.76%) | ||
Jun 05, 2018 | 5.194 | 5.351 | 5.166 | 5.299 | 1,572,858 | +0.11(+2.19%) |
Jun 04, 2018 | 5.308 | 5.308 | 5.142 | 5.185 | 1,398,646 | -0.07(-1.26%) |
Jun 01, 2018 | 5.213 | 5.317 | 5.137 | 5.251 | 1,645,519 | +0.00(+0.00%) |
May 31, 2018 | 5.185 | 5.289 | 5.118 | 5.251 | 1,820,899 | +0.07(+1.28%) |
May 30, 2018 | 5.118 | 5.242 | 5.099 | 5.185 | 1,243,390 | +0.09(+1.67%) |
May 29, 2018 | 5.033 | 5.194 | 5.005 | 5.099 | 1,429,061 | -0.07(-1.28%) |
May 25, 2018 | 5.166 | 5.166 | 5.166 | 0 | -0.04(-0.73%) | |
May 24, 2018 | 5.071 | 5.223 | 5.024 | 5.204 | 2,748,672 | +0.23(+4.57%) |
May 23, 2018 | 4.749 | 4.976 | 4.730 | 4.976 | 2,233,191 | +0.23(+4.79%) |
May 22, 2018 | 4.948 | 5.000 | 4.739 | 4.749 | 2,405,621 | -0.19(-3.84%) |
May 21, 2018 | 4.844 | 4.948 | 4.834 | 4.938 | 981,181 | +0.09(+1.96%) |
May 18, 2018 | 4.872 | 4.900 | 4.815 | 4.844 | 2,523,698 | -0.04(-0.78%) |
May 17, 2018 | 4.787 | 4.900 | 4.768 | 4.881 | 1,295,285 | +0.11(+2.39%) |
May 16, 2018 | 4.806 | 4.844 | 4.730 | 4.768 | 2,524,082 | -0.04(-0.79%) |
May 15, 2018 | 4.853 | 4.872 | 4.739 | 4.806 | 1,918,540 | -0.15(-3.06%) |
May 14, 2018 | 5.024 | 5.052 | 4.938 | 4.957 | 1,601,206 | -0.07(-1.32%) |
May 11, 2018 | 5.081 | 5.099 | 4.910 | 5.024 | 2,105,385 | -0.04(-0.75%) |
May 10, 2018 | 4.986 | 5.090 | 4.896 | 5.062 | 2,420,052 | +0.11(+2.30%) |
May 09, 2018 | 5.005 | 5.024 | 4.929 | 4.948 | 1,912,071 | -0.03(-0.57%) |
May 08, 2018 | 5.024 | 5.033 | 4.905 | 4.976 | 1,555,972 | -0.06(-1.13%) |
May 07, 2018 | 5.109 | 5.147 | 5.024 | 5.033 | 1,012,980 | -0.06(-1.12%) |
May 04, 2018 | 5.137 | 5.161 | 5.081 | 5.090 | 886,000 | -0.09(-1.65%) |
May 03, 2018 | 5.336 | 5.336 | 5.142 | 5.175 | 1,016,863 | -0.06(-1.09%) |
May 02, 2018 | 5.128 | 5.351 | 4.995 | 5.232 | 2,842,861 | +0.23(+4.55%) |
May 01, 2018 | 5.081 | 5.099 | 4.881 | 5.005 | 1,683,156 | -0.11(-2.22%) |
Apr 30, 2018 | 5.109 | 5.194 | 5.099 | 5.118 | 1,139,963 | -0.07(-1.28%) |
Apr 27, 2018 | 5.109 | 5.232 | 5.099 | 5.185 | 1,110,484 | +0.08(+1.48%) |
Apr 26, 2018 | 5.081 | 5.156 | 5.062 | 5.109 | 1,107,481 | -0.01(-0.19%) |
Apr 25, 2018 | 5.071 | 5.223 | 5.071 | 5.118 | 764,468 | -0.04(-0.74%) |
Apr 24, 2018 | 5.137 | 5.175 | 5.109 | 5.156 | 1,187,334 | +0.06(+1.12%) |
Apr 23, 2018 | 5.156 | 5.161 | 5.081 | 5.099 | 1,376,064 | -0.12(-2.36%) |
Apr 20, 2018 | 5.232 | 5.242 | 5.175 | 5.223 | 946,692 | -0.04(-0.72%) |
Apr 19, 2018 | 5.431 | 5.441 | 5.223 | 5.261 | 1,756,279 | -0.15(-2.80%) |
Apr 18, 2018 | 5.441 | 5.488 | 5.355 | 5.412 | 2,435,881 | +0.06(+1.06%) |
Apr 17, 2018 | 5.346 | 5.393 | 5.313 | 5.355 | 1,073,202 | +0.00(+0.00%) |
Apr 16, 2018 | 5.441 | 5.460 | 5.308 | 5.355 | 1,319,991 | -0.07(-1.22%) |
Apr 13, 2018 | 5.299 | 5.431 | 5.256 | 5.422 | 1,688,842 | +0.21(+4.00%) |
Apr 12, 2018 | 5.232 | 5.341 | 5.175 | 5.213 | 1,526,988 | -0.06(-1.08%) |
Apr 11, 2018 | 5.242 | 5.459 | 5.242 | 5.270 | 3,306,788 | +0.09(+1.64%) |
Apr 10, 2018 | 5.147 | 5.261 | 5.095 | 5.185 | 1,541,849 | +0.12(+2.43%) |
Apr 09, 2018 | 5.166 | 5.175 | 5.015 | 5.062 | 2,341,190 | -0.13(-2.55%) |
Apr 06, 2018 | 5.062 | 5.204 | 5.062 | 5.194 | 1,728,427 | +0.15(+3.00%) |
Apr 05, 2018 | 4.920 | 5.100 | 4.901 | 5.043 | 2,329,426 | +0.07(+1.33%) |
Apr 04, 2018 | 4.958 | 5.180 | 4.939 | 4.977 | 2,864,080 | +0.09(+1.74%) |
Apr 03, 2018 | 4.996 | 5.015 | 4.863 | 4.892 | 2,360,286 | -0.12(-2.45%) |
Apr 02, 2018 | 4.958 | 5.119 | 4.920 | 5.015 | 1,678,373 | +0.09(+1.73%) |
Mar 29, 2018 | 4.929 | 4.929 | 4.929 | 0 | +0.14(+2.96%) | |
Mar 28, 2018 | 4.787 | 4.887 | 4.787 | 4.787 | 3,214,055 | -0.04(-0.78%) |
Mar 27, 2018 | 4.882 | 4.920 | 4.787 | 4.825 | 4,150,055 | -0.12(-2.49%) |
Mar 26, 2018 | 5.138 | 5.166 | 4.901 | 4.948 | 2,562,991 | -0.16(-3.15%) |
Mar 23, 2018 | 5.015 | 5.166 | 4.996 | 5.109 | 2,656,801 | +0.25(+5.06%) |
Mar 22, 2018 | 4.844 | 4.939 | 4.816 | 4.863 | 1,684,009 | -0.04(-0.77%) |
Mar 21, 2018 | 4.797 | 4.920 | 4.750 | 4.901 | 2,324,150 | +0.20(+4.23%) |
Mar 20, 2018 | 4.778 | 4.788 | 4.698 | 4.702 | 3,095,778 | -0.09(-1.97%) |
Mar 19, 2018 | 4.892 | 4.920 | 4.702 | 4.797 | 2,379,744 | -0.11(-2.31%) |
Mar 16, 2018 | 4.873 | 4.967 | 4.802 | 4.910 | 4,018,154 | +0.06(+1.17%) |
Mar 15, 2018 | 4.787 | 4.882 | 4.721 | 4.854 | 3,945,756 | +0.02(+0.39%) |
Mar 14, 2018 | 4.806 | 4.877 | 4.778 | 4.835 | 1,178,957 | +0.03(+0.59%) |
Mar 13, 2018 | 4.674 | 4.854 | 4.664 | 4.806 | 1,844,624 | +0.14(+3.04%) |
Mar 12, 2018 | 4.683 | 4.693 | 4.570 | 4.664 | 2,898,054 | -0.07(-1.40%) |
Mar 09, 2018 | 4.702 | 4.811 | 4.693 | 4.731 | 1,488,282 | +0.01(+0.20%) |
Mar 08, 2018 | 4.750 | 4.773 | 4.636 | 4.721 | 2,480,595 | -0.03(-0.60%) |
Mar 07, 2018 | 4.740 | 4.750 | 2,342,843 | -0.21(-4.20%) | ||
Mar 06, 2018 | 5.062 | 5.104 | 4.948 | 4.958 | 1,989,325 | -0.02(-0.38%) |
Mar 05, 2018 | 4.920 | 5.005 | 4.892 | 4.977 | 1,275,171 | +0.05(+0.96%) |
Mar 02, 2018 | 4.967 | 5.052 | 4.910 | 4.929 | 1,670,601 | +0.00(+0.00%) |
Mar 01, 2018 | 4.759 | 5.005 | 4.683 | 4.929 | 2,730,948 | +0.12(+2.56%) |
Feb 28, 2018 | 4.816 | 4.877 | 4.750 | 4.806 | 1,662,647 | +0.01(+0.20%) |
Feb 27, 2018 | 4.863 | 4.920 | 4.787 | 4.797 | 2,757,992 | -0.13(-2.69%) |
Feb 26, 2018 | 4.854 | 4.953 | 4.839 | 4.929 | 1,459,342 | +0.11(+2.36%) |
Feb 23, 2018 | 4.683 | 4.844 | 4.646 | 4.816 | 1,639,232 | +0.13(+2.83%) |
Feb 22, 2018 | 4.683 | 4,415,359 | -0.38(-7.48%) | |||
Feb 21, 2018 | 5.147 | 5.251 | 5.043 | 5.062 | 2,230,122 | -0.02(-0.37%) |
Feb 20, 2018 | 5.204 | 5.261 | 5.081 | 5.081 | 1,690,266 | -0.24(-4.45%) |
Feb 16, 2018 | 5.317 | 5.317 | 5.317 | 0 | -0.07(-1.23%) | |
Feb 15, 2018 | 5.374 | 5.421 | 5.298 | 5.384 | 2,034,055 | +0.00(+0.00%) |
Feb 14, 2018 | 5.100 | 5.450 | 5.090 | 5.384 | 2,447,952 | +0.29(+5.76%) |
Feb 13, 2018 | 5.156 | 5.166 | 5.043 | 5.090 | 982,914 | -0.05(-0.92%) |
Feb 12, 2018 | 4.920 | 5.213 | 4.825 | 5.138 | 2,448,321 | +0.26(+5.44%) |
Feb 09, 2018 | 5.109 | 5.128 | 4.740 | 4.873 | 3,413,224 | -0.21(-4.10%) |
Feb 08, 2018 | 5.119 | 5.185 | 5.033 | 5.081 | 2,502,751 | -0.01(-0.19%) |
Feb 07, 2018 | 5.194 | 5.279 | 5.085 | 5.090 | 3,842,915 | -0.13(-2.54%) |
Feb 06, 2018 | 5.346 | 5.431 | 5.223 | 5.223 | 2,336,848 | -0.18(-3.24%) |
Feb 05, 2018 | 5.412 | 5.459 | 5.308 | 5.398 | 2,064,843 | +0.04(+0.80%) |
Feb 02, 2018 | 5.554 | 5.573 | 5.355 | 5.355 | 2,700,334 | -0.30(-5.35%) |
Feb 01, 2018 | 5.639 | 5.705 | 5.592 | 5.658 | 1,971,971 | +0.00(+0.00%) |
Jan 31, 2018 | 5.724 | 5.729 | 5.544 | 5.658 | 2,324,369 | +0.01(+0.17%) |
Jan 30, 2018 | 5.790 | 5.819 | 5.620 | 5.648 | 2,264,988 | -0.10(-1.81%) |
Jan 29, 2018 | 6.008 | 6.008 | 5.753 | 5.753 | 2,780,091 | -0.28(-4.70%) |
Jan 26, 2018 | 5.998 | 6.093 | 5.961 | 6.036 | 2,466,373 | +0.21(+3.57%) |
Jan 25, 2018 | 6.084 | 6.103 | 5.800 | 5.828 | 2,459,761 | -0.24(-3.90%) |
Jan 24, 2018 | 6.055 | 6.131 | 5.946 | 6.065 | 2,188,190 | +0.14(+2.40%) |
Jan 23, 2018 | 5.724 | 5.937 | 5.705 | 5.923 | 1,649,139 | +0.14(+2.45%) |
Jan 22, 2018 | 5.771 | 5.828 | 5.696 | 5.781 | 1,168,398 | +0.06(+0.99%) |
Jan 19, 2018 | 5.762 | 5.771 | 5.705 | 5.724 | 1,215,549 | +0.00(+0.00%) |
Jan 18, 2018 | 5.857 | 5.857 | 5.696 | 5.724 | 2,026,226 | -0.13(-2.26%) |
Jan 17, 2018 | 5.819 | 5.961 | 5.779 | 5.857 | 2,120,617 | +0.00(+0.00%) |
Jan 16, 2018 | 5.828 | 5.894 | 5.672 | 5.857 | 2,699,620 | +0.07(+1.14%) |
Jan 12, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.22(+3.90%) | |
Jan 11, 2018 | 5.989 | 5.989 | 5.525 | 5.573 | 7,001,418 | -0.42(-6.95%) |
Jan 10, 2018 | 6.055 | 5.989 | 1,910,261 | +0.07(+1.12%) | ||
Jan 09, 2018 | 6.150 | 6.188 | 5.923 | 5.923 | 2,676,385 | -0.31(-5.01%) |
Jan 08, 2018 | 6.472 | 6.472 | 6.188 | 6.235 | 2,166,955 | -0.13(-2.08%) |
Jan 05, 2018 | 6.367 | 6.396 | 6.301 | 6.367 | 1,200,176 | -0.03(-0.44%) |
Jan 04, 2018 | 6.377 | 6.405 | 6.282 | 6.396 | 2,395,997 | +0.03(+0.45%) |
Jan 03, 2018 | 6.301 | 6.386 | 6.150 | 6.367 | 3,103,490 | +0.07(+1.05%) |
Jan 02, 2018 | 6.216 | 6.349 | 6.188 | 6.301 | 3,157,970 | +0.14(+2.30%) |
Dec 29, 2017 | 6.159 | 6.159 | 6.159 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.178 | 6.273 | 6.112 | 6.169 | 1,047,946 | +0.02(+0.31%) |
Dec 27, 2017 | 6.292 | 6.292 | 6.103 | 6.150 | 2,912,640 | -0.13(-2.11%) |
Dec 26, 2017 | 6.301 | 6.386 | 6.254 | 6.282 | 1,080,672 | +0.01(+0.15%) |
Dec 22, 2017 | 6.131 | 6.282 | 6.074 | 6.273 | 1,500,881 | +0.16(+2.63%) |
Dec 21, 2017 | 5.998 | 6.131 | 5.951 | 6.112 | 1,309,653 | +0.11(+1.89%) |
Dec 20, 2017 | 5.847 | 6.036 | 5.800 | 5.998 | 1,241,355 | +0.18(+3.09%) |
Dec 19, 2017 | 5.790 | 5.838 | 5.753 | 5.819 | 1,209,358 | +0.00(+0.00%) |
Dec 18, 2017 | 5.790 | 5.876 | 5.743 | 5.819 | 1,836,883 | +0.11(+1.99%) |
Dec 15, 2017 | 5.866 | 5.876 | 5.615 | 5.705 | 6,256,425 | -0.11(-1.95%) |
Dec 14, 2017 | 5.961 | 5.980 | 5.753 | 5.819 | 2,410,210 | -0.20(-3.30%) |
Dec 13, 2017 | 5.809 | 6.112 | 5.809 | 6.017 | 2,463,788 | +0.20(+3.41%) |
Dec 12, 2017 | 5.724 | 5.847 | 5.648 | 5.819 | 2,188,228 | +0.05(+0.82%) |
Dec 11, 2017 | 5.961 | 6.036 | 5.734 | 5.771 | 3,083,088 | -0.19(-3.17%) |
Dec 08, 2017 | 5.885 | 6.003 | 5.800 | 5.961 | 1,762,394 | +0.16(+2.77%) |
Dec 07, 2017 | 5.677 | 5.847 | 5.658 | 5.800 | 2,018,453 | +0.02(+0.33%) |
Dec 06, 2017 | 5.838 | 5.648 | 5.781 | 2,183,083 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.753 | 5.852 | 5.611 | 5.753 | 2,701,336 | -0.06(-0.98%) |
Dec 04, 2017 | 5.913 | 5.951 | 5.776 | 5.809 | 2,243,039 | -0.17(-2.85%) |
Dec 01, 2017 | 5.980 | 6.093 | 5.951 | 5.980 | 1,325,860 | -0.01(-0.16%) |
Nov 30, 2017 | 5.923 | 6.017 | 5.866 | 5.989 | 1,972,790 | +0.04(+0.64%) |
Nov 29, 2017 | 6.084 | 6.131 | 5.909 | 5.951 | 2,173,503 | -0.21(-3.38%) |
Nov 28, 2017 | 6.273 | 6.282 | 6.150 | 6.159 | 1,430,167 | -0.11(-1.81%) |
Nov 27, 2017 | 6.405 | 6.472 | 6.254 | 6.273 | 1,293,043 | -0.02(-0.30%) |
Nov 24, 2017 | 6.576 | 6.595 | 6.268 | 6.292 | 1,216,730 | -0.29(-4.45%) |
Nov 22, 2017 | 6.453 | 6.656 | 6.453 | 6.585 | 3,473,357 | +0.17(+2.65%) |
Nov 21, 2017 | 6.084 | 6.547 | 6.084 | 6.415 | 3,075,393 | +0.37(+6.10%) |
Nov 20, 2017 | 6.008 | 6.074 | 5.989 | 6.046 | 2,237,042 | +0.00(+0.00%) |
Nov 17, 2017 | 5.876 | 6.150 | 5.857 | 6.046 | 3,263,012 | +0.20(+3.40%) |
Nov 16, 2017 | 5.876 | 5.885 | 5.771 | 5.847 | 2,020,665 | +0.00(+0.00%) |
Nov 15, 2017 | 5.904 | 5.913 | 5.819 | 5.847 | 2,246,026 | -0.02(-0.32%) |
Nov 14, 2017 | 5.838 | 5.951 | 5.838 | 5.866 | 1,537,651 | -0.01(-0.16%) |
Nov 13, 2017 | 5.932 | 5.961 | 5.838 | 5.876 | 1,153,229 | -0.05(-0.80%) |
Nov 10, 2017 | 5.970 | 6.017 | 5.894 | 5.923 | 1,076,941 | -0.06(-0.95%) |
Nov 09, 2017 | 6.017 | 6.046 | 5.937 | 5.980 | 1,337,098 | +0.01(+0.16%) |
Nov 08, 2017 | 5.961 | 6.051 | 5.904 | 5.970 | 1,547,345 | +0.08(+1.28%) |
Nov 07, 2017 | 5.989 | 6.046 | 5.809 | 5.894 | 1,787,323 | -0.15(-2.50%) |
Nov 06, 2017 | 6.027 | 6.103 | 5.946 | 6.046 | 1,932,451 | +0.02(+0.31%) |
Nov 03, 2017 | 6.112 | 6.122 | 5.951 | 6.027 | 1,474,501 | -0.05(-0.78%) |
Nov 02, 2017 | 5.980 | 6.221 | 5.942 | 6.074 | 2,419,955 | +0.16(+2.72%) |
Nov 01, 2017 | 6.093 | 6.093 | 5.904 | 5.913 | 2,150,883 | -0.07(-1.11%) |
Oct 31, 2017 | 6.131 | 6.131 | 5.904 | 5.980 | 1,623,989 | -0.16(-2.62%) |
Oct 30, 2017 | 5.951 | 6.183 | 5.942 | 6.140 | 1,985,205 | +0.17(+2.85%) |
Oct 27, 2017 | 5.866 | 6.008 | 5.866 | 5.970 | 1,504,707 | +0.07(+1.12%) |
Oct 26, 2017 | 6.150 | 6.156 | 5.876 | 5.904 | 2,585,474 | -0.24(-3.85%) |
Oct 25, 2017 | 6.320 | 6.358 | 6.131 | 6.140 | 2,588,436 | -0.19(-2.99%) |
Oct 24, 2017 | 6.547 | 6.547 | 6.311 | 6.330 | 1,845,973 | -0.24(-3.60%) |
Oct 23, 2017 | 6.670 | 6.703 | 6.528 | 6.566 | 1,253,453 | -0.16(-2.39%) |
Oct 20, 2017 | 6.755 | 6.755 | 6.689 | 6.727 | 1,082,882 | -0.06(-0.84%) |
Oct 19, 2017 | 6.784 | 6.841 | 6.727 | 6.784 | 1,608,695 | +0.03(+0.42%) |
Oct 18, 2017 | 6.689 | 6.784 | 6.670 | 6.755 | 3,121,455 | +0.02(+0.28%) |
Oct 17, 2017 | 6.547 | 6.765 | 6.522 | 6.736 | 1,658,591 | +0.11(+1.71%) |
Oct 16, 2017 | 6.689 | 6.736 | 6.566 | 6.623 | 3,544,940 | -0.09(-1.41%) |
Oct 13, 2017 | 6.841 | 6.859 | 6.680 | 6.718 | 1,306,934 | -0.09(-1.25%) |
Oct 12, 2017 | 6.737 | 6.869 | 6.718 | 6.803 | 1,735,365 | +0.03(+0.42%) |
Oct 11, 2017 | 6.708 | 6.774 | 6.548 | 6.774 | 1,538,205 | +0.09(+1.27%) |
Oct 10, 2017 | 6.831 | 6.897 | 6.670 | 6.689 | 2,434,625 | -0.16(-2.34%) |
Oct 09, 2017 | 6.689 | 6.878 | 6.680 | 6.850 | 1,529,602 | +0.17(+2.55%) |
Oct 06, 2017 | 6.444 | 6.708 | 6.406 | 6.680 | 1,946,524 | +0.20(+3.06%) |
Oct 05, 2017 | 6.434 | 6.548 | 6.415 | 6.481 | 2,580,460 | +0.02(+0.29%) |
Oct 04, 2017 | 6.491 | 6.505 | 6.415 | 6.463 | 1,437,053 | +0.00(+0.00%) |
Oct 03, 2017 | 6.302 | 6.510 | 6.293 | 6.463 | 1,617,036 | +0.16(+2.55%) |
Oct 02, 2017 | 6.349 | 6.396 | 6.274 | 6.302 | 4,749,851 | -0.09(-1.33%) |
Sep 29, 2017 | 6.444 | 6.472 | 6.340 | 6.387 | 2,396,234 | -0.06(-0.88%) |
Sep 28, 2017 | 6.425 | 6.500 | 6.396 | 6.444 | 773,274 | +0.04(+0.59%) |
Sep 27, 2017 | 6.529 | 6.567 | 6.371 | 6.406 | 1,982,147 | -0.20(-3.00%) |
Sep 26, 2017 | 6.699 | 6.807 | 6.585 | 6.604 | 1,068,077 | -0.17(-2.51%) |
Sep 25, 2017 | 6.519 | 6.812 | 6.491 | 6.774 | 1,525,262 | +0.20(+3.02%) |
Sep 22, 2017 | 6.595 | 6.642 | 6.524 | 6.576 | 1,511,423 | +0.02(+0.29%) |
Sep 21, 2017 | 6.604 | 6.765 | 6.548 | 6.557 | 1,709,589 | -0.11(-1.70%) |
Sep 20, 2017 | 6.765 | 6.911 | 6.609 | 6.670 | 1,874,116 | -0.08(-1.12%) |
Sep 19, 2017 | 6.859 | 6.911 | 6.727 | 6.746 | 2,059,008 | -0.09(-1.38%) |
Sep 18, 2017 | 6.963 | 6.963 | 6.831 | 6.841 | 1,792,454 | -0.15(-2.16%) |
Sep 15, 2017 | 7.086 | 7.129 | 6.982 | 6.992 | 5,391,712 | -0.09(-1.33%) |
Sep 14, 2017 | 6.935 | 7.133 | 6.869 | 7.086 | 2,911,343 | +0.13(+1.90%) |
Sep 13, 2017 | 6.869 | 6.992 | 6.803 | 6.954 | 2,924,566 | +0.12(+1.80%) |
Sep 12, 2017 | 6.793 | 6.940 | 6.680 | 6.831 | 4,207,779 | +0.12(+1.83%) |
Sep 11, 2017 | 7.162 | 7.228 | 6.656 | 6.708 | 10,486,033 | -1.28(-15.98%) |
Sep 08, 2017 | 8.012 | 8.069 | 7.885 | 7.984 | 1,092,048 | -0.08(-0.94%) |
Sep 07, 2017 | 8.012 | 8.107 | 7.927 | 8.059 | 1,972,663 | +0.15(+1.91%) |
Sep 06, 2017 | 7.889 | 8.069 | 7.842 | 7.908 | 1,562,568 | -0.03(-0.36%) |
Sep 05, 2017 | 7.918 | 8.040 | 7.880 | 7.937 | 1,602,609 | +0.10(+1.33%) |
Sep 01, 2017 | 7.946 | 7.965 | 7.795 | 7.833 | 957,964 | -0.04(-0.48%) |
Aug 31, 2017 | 7.700 | 7.899 | 7.666 | 7.870 | 1,444,392 | +0.19(+2.46%) |
Aug 30, 2017 | 7.729 | 7.752 | 7.577 | 7.681 | 1,013,256 | -0.10(-1.33%) |
Aug 29, 2017 | 7.719 | 7.800 | 7.648 | 7.785 | 1,820,152 | +0.16(+2.11%) |
Aug 28, 2017 | 7.464 | 7.681 | 7.398 | 7.625 | 1,549,223 | +0.24(+3.20%) |
Aug 25, 2017 | 7.370 | 7.436 | 7.294 | 7.389 | 824,502 | +0.05(+0.64%) |
Aug 24, 2017 | 7.275 | 7.351 | 7.237 | 7.341 | 818,700 | +0.02(+0.26%) |
Aug 23, 2017 | 7.360 | 7.370 | 7.256 | 7.322 | 898,596 | +0.04(+0.52%) |
Aug 22, 2017 | 7.322 | 7.379 | 7.256 | 7.285 | 623,941 | -0.09(-1.15%) |
Aug 21, 2017 | 7.285 | 7.398 | 7.275 | 7.370 | 870,400 | +0.12(+1.69%) |
Aug 18, 2017 | 7.474 | 7.521 | 7.181 | 7.247 | 2,561,983 | -0.09(-1.29%) |
Aug 17, 2017 | 7.511 | 7.549 | 7.308 | 7.341 | 1,642,751 | -0.13(-1.77%) |
Aug 16, 2017 | 7.171 | 7.573 | 7.152 | 7.474 | 2,660,257 | +0.18(+2.46%) |
Aug 15, 2017 | 7.209 | 7.389 | 7.181 | 7.294 | 1,178,770 | -0.09(-1.15%) |
Aug 14, 2017 | 7.417 | 7.540 | 7.313 | 7.379 | 1,331,930 | -0.11(-1.51%) |
Aug 11, 2017 | 7.256 | 7.606 | 7.218 | 7.492 | 1,910,961 | +0.09(+1.28%) |
Aug 10, 2017 | 7.464 | 7.492 | 7.332 | 7.398 | 2,134,127 | +0.05(+0.64%) |
Aug 09, 2017 | 7.285 | 7.393 | 7.218 | 7.351 | 2,321,444 | +0.20(+2.77%) |
Aug 08, 2017 | 7.247 | 7.247 | 7.006 | 7.152 | 2,320,467 | -0.08(-1.05%) |
Aug 07, 2017 | 7.200 | 7.370 | 7.058 | 7.228 | 2,222,960 | +0.03(+0.39%) |
Aug 04, 2017 | 7.115 | 7.285 | 7.105 | 7.200 | 2,510,271 | -0.07(-0.91%) |
Aug 03, 2017 | 6.878 | 7.474 | 6.841 | 7.266 | 4,876,928 | +0.65(+9.86%) |
Aug 02, 2017 | 6.623 | 6.689 | 6.557 | 6.614 | 2,377,553 | -0.06(-0.85%) |