Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.170 | 5.288 | 5.050 | 5.190 | 434,777 | +0.02(+0.39%) |
Mar 27, 2018 | 5.400 | 5.460 | 5.130 | 5.170 | 463,901 | -0.21(-3.90%) |
Mar 26, 2018 | 5.350 | 5.380 | 5.200 | 5.380 | 582,615 | +0.13(+2.48%) |
Mar 23, 2018 | 5.430 | 5.520 | 5.250 | 5.250 | 436,662 | -0.17(-3.14%) |
Mar 22, 2018 | 5.500 | 5.610 | 5.400 | 5.420 | 406,452 | -0.10(-1.81%) |
Mar 21, 2018 | 5.480 | 5.610 | 5.431 | 5.520 | 491,296 | +0.11(+2.13%) |
Mar 20, 2018 | 5.740 | 5.810 | 5.400 | 5.405 | 1,122,908 | -0.35(-6.16%) |
Mar 19, 2018 | 5.700 | 5.860 | 5.570 | 5.760 | 1,129,976 | +0.05(+0.88%) |
Mar 16, 2018 | 5.680 | 5.990 | 5.501 | 5.710 | 4,509,657 | +0.35(+6.53%) |
Mar 15, 2018 | 5.390 | 5.440 | 5.320 | 5.360 | 347,184 | +0.00(+0.00%) |
Mar 14, 2018 | 5.350 | 5.430 | 5.250 | 5.360 | 373,092 | +0.01(+0.19%) |
Mar 13, 2018 | 5.550 | 5.565 | 5.310 | 5.350 | 335,417 | -0.19(-3.43%) |
Mar 12, 2018 | 5.600 | 5.649 | 5.377 | 5.540 | 785,447 | +0.00(+0.00%) |
Mar 09, 2018 | 5.410 | 5.540 | 5.330 | 5.540 | 432,207 | +0.14(+2.59%) |
Mar 08, 2018 | 5.350 | 5.400 | 5.230 | 5.400 | 419,992 | +0.06(+1.12%) |
Mar 07, 2018 | 5.230 | 5.350 | 5.184 | 5.340 | 368,188 | +0.04(+0.75%) |
Mar 06, 2018 | 5.350 | 5.373 | 5.190 | 5.300 | 312,149 | -0.02(-0.38%) |
Mar 05, 2018 | 5.300 | 5.400 | 5.250 | 5.320 | 494,648 | +0.04(+0.76%) |
Mar 02, 2018 | 5.060 | 5.300 | 5.060 | 5.280 | 540,780 | +0.19(+3.73%) |
Mar 01, 2018 | 5.250 | 5.290 | 5.060 | 5.090 | 590,007 | -0.12(-2.30%) |
Feb 28, 2018 | 5.370 | 5.458 | 5.200 | 5.210 | 402,610 | -0.13(-2.43%) |
Feb 27, 2018 | 5.550 | 5.610 | 5.280 | 5.340 | 714,703 | -0.19(-3.44%) |
Feb 26, 2018 | 5.660 | 5.662 | 5.470 | 5.530 | 556,766 | -0.07(-1.25%) |
Feb 23, 2018 | 5.500 | 5.670 | 5.480 | 5.600 | 753,965 | +0.14(+2.56%) |
Feb 22, 2018 | 5.460 | 5.614 | 5.380 | 5.460 | 497,757 | +0.00(+0.00%) |
Feb 21, 2018 | 5.480 | 5.770 | 5.430 | 5.460 | 1,112,718 | +0.03(+0.55%) |
Feb 20, 2018 | 5.210 | 5.440 | 5.200 | 5.430 | 495,041 | +0.21(+4.02%) |
Feb 16, 2018 | 5.220 | 5.220 | 5.220 | 0 | -0.07(-1.32%) | |
Feb 15, 2018 | 5.390 | 5.390 | 5.210 | 5.290 | 358,467 | -0.03(-0.56%) |
Feb 14, 2018 | 5.230 | 5.410 | 5.190 | 5.320 | 539,196 | +0.07(+1.33%) |
Feb 13, 2018 | 5.200 | 5.330 | 5.140 | 5.250 | 414,116 | +0.04(+0.77%) |
Feb 12, 2018 | 5.120 | 5.340 | 5.030 | 5.210 | 627,960 | +0.11(+2.16%) |
Feb 09, 2018 | 5.100 | 5.185 | 4.800 | 5.100 | 825,344 | +0.04(+0.79%) |
Feb 08, 2018 | 5.400 | 5.450 | 5.060 | 5.060 | 830,555 | -0.11(-2.13%) |
Feb 07, 2018 | 5.120 | 5.160 | 5.050 | 5.170 | 595,354 | +0.01(+0.19%) |
Feb 06, 2018 | 4.780 | 5.200 | 4.760 | 5.160 | 872,495 | +0.24(+4.87%) |
Feb 05, 2018 | 5.020 | 5.140 | 4.850 | 4.920 | 712,183 | -0.12(-2.38%) |
Feb 02, 2018 | 5.240 | 5.240 | 5.041 | 5.040 | 878,526 | -0.13(-2.61%) |
Feb 01, 2018 | 5.290 | 5.290 | 5.130 | 5.175 | 982,225 | -0.12(-2.36%) |
Jan 31, 2018 | 5.550 | 5.572 | 5.260 | 5.300 | 578,854 | -0.21(-3.81%) |
Jan 30, 2018 | 5.430 | 5.540 | 5.410 | 5.510 | 613,956 | +0.09(+1.66%) |
Jan 29, 2018 | 5.500 | 5.640 | 5.400 | 5.420 | 1,098,949 | -0.20(-3.56%) |
Jan 26, 2018 | 5.770 | 5.880 | 5.620 | 5.620 | 749,769 | -0.07(-1.23%) |
Jan 25, 2018 | 5.990 | 6.049 | 5.670 | 5.690 | 1,096,082 | -0.27(-4.53%) |
Jan 24, 2018 | 6.100 | 6.105 | 5.820 | 5.960 | 1,211,059 | -0.03(-0.50%) |
Jan 23, 2018 | 5.820 | 6.000 | 5.790 | 5.990 | 1,015,653 | +0.19(+3.28%) |
Jan 22, 2018 | 5.710 | 5.800 | 5.610 | 5.800 | 1,248,668 | +0.23(+4.13%) |
Jan 19, 2018 | 5.690 | 5.770 | 5.450 | 5.570 | 1,138,614 | +0.08(+1.46%) |
Jan 18, 2018 | 5.590 | 5.650 | 5.410 | 5.490 | 1,068,894 | -0.17(-3.00%) |
Jan 17, 2018 | 5.400 | 5.790 | 5.230 | 5.660 | 3,674,680 | +0.29(+5.40%) |
Jan 16, 2018 | 5.440 | 5.600 | 5.290 | 5.370 | 1,651,214 | +0.02(+0.37%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.09(+1.71%) | |
Jan 11, 2018 | 5.220 | 5.370 | 5.125 | 5.260 | 624,879 | +0.07(+1.35%) |
Jan 10, 2018 | 5.070 | 5.190 | 368,369 | +0.06(+1.17%) | ||
Jan 09, 2018 | 5.060 | 5.170 | 5.020 | 5.130 | 470,270 | +0.11(+2.19%) |
Jan 08, 2018 | 5.240 | 5.240 | 5.010 | 5.020 | 513,495 | -0.19(-3.65%) |
Jan 05, 2018 | 5.240 | 5.280 | 4.955 | 5.210 | 1,068,480 | -0.04(-0.76%) |
Jan 04, 2018 | 5.020 | 5.350 | 4.950 | 5.250 | 1,450,030 | +0.27(+5.42%) |
Jan 03, 2018 | 4.850 | 5.080 | 4.850 | 4.980 | 1,093,940 | +0.13(+2.68%) |
Jan 02, 2018 | 4.550 | 4.850 | 4.520 | 4.850 | 855,362 | +0.32(+7.06%) |
Dec 29, 2017 | 4.530 | 4.530 | 4.530 | 0 | -0.12(-2.58%) | |
Dec 28, 2017 | 4.720 | 4.860 | 4.565 | 4.650 | 1,323,639 | -0.13(-2.72%) |
Dec 27, 2017 | 4.700 | 4.870 | 4.640 | 4.780 | 827,454 | +0.11(+2.36%) |
Dec 26, 2017 | 4.810 | 4.829 | 4.620 | 4.670 | 899,437 | -0.14(-2.91%) |
Dec 22, 2017 | 4.680 | 4.840 | 4.620 | 4.810 | 1,103,966 | +0.18(+3.89%) |
Dec 21, 2017 | 4.870 | 4.900 | 4.600 | 4.630 | 1,352,815 | -0.22(-4.54%) |
Dec 20, 2017 | 4.850 | 4.935 | 4.830 | 4.850 | 657,590 | +0.01(+0.21%) |
Dec 19, 2017 | 4.410 | 4.910 | 4.410 | 4.840 | 1,382,931 | +0.21(+4.54%) |
Dec 18, 2017 | 4.730 | 4.750 | 4.610 | 4.630 | 1,367,276 | -0.01(-0.22%) |
Dec 15, 2017 | 4.740 | 4.800 | 4.640 | 4.640 | 3,259,532 | -0.12(-2.52%) |
Dec 14, 2017 | 4.950 | 4.970 | 4.740 | 4.760 | 966,080 | -0.15(-3.05%) |
Dec 13, 2017 | 4.950 | 5.029 | 4.804 | 4.910 | 928,790 | -0.04(-0.81%) |
Dec 12, 2017 | 4.960 | 5.080 | 4.910 | 4.950 | 765,211 | -0.06(-1.20%) |
Dec 11, 2017 | 5.100 | 5.130 | 4.990 | 5.010 | 587,410 | -0.05(-0.99%) |
Dec 08, 2017 | 4.990 | 5.091 | 4.930 | 5.060 | 493,433 | +0.14(+2.85%) |
Dec 07, 2017 | 4.730 | 4.970 | 4.650 | 4.920 | 840,566 | +0.22(+4.68%) |
Dec 06, 2017 | 4.990 | 5.069 | 4.650 | 4.700 | 1,730,995 | -0.30(-6.00%) |
Dec 05, 2017 | 5.170 | 5.260 | 5.000 | 5.000 | 593,779 | -0.17(-3.29%) |
Dec 04, 2017 | 5.250 | 5.300 | 5.140 | 5.170 | 653,525 | -0.13(-2.45%) |
Dec 01, 2017 | 5.340 | 5.340 | 5.220 | 5.300 | 566,425 | +0.02(+0.38%) |
Nov 30, 2017 | 5.140 | 5.290 | 5.110 | 5.280 | 858,436 | +0.16(+3.13%) |
Nov 29, 2017 | 5.250 | 5.280 | 5.100 | 5.120 | 588,597 | -0.14(-2.66%) |
Nov 28, 2017 | 5.300 | 5.400 | 5.150 | 5.260 | 564,492 | -0.10(-1.87%) |
Nov 27, 2017 | 5.260 | 5.420 | 5.210 | 5.360 | 767,170 | +0.10(+1.90%) |
Nov 24, 2017 | 5.280 | 5.430 | 5.230 | 5.260 | 526,842 | -0.01(-0.19%) |
Nov 22, 2017 | 5.120 | 5.320 | 5.080 | 5.270 | 696,433 | +0.16(+3.13%) |
Nov 21, 2017 | 5.120 | 5.210 | 5.100 | 5.110 | 485,042 | -0.02(-0.39%) |
Nov 20, 2017 | 5.130 | 5.180 | 4.999 | 5.130 | 650,589 | -0.01(-0.19%) |
Nov 17, 2017 | 5.190 | 5.253 | 5.090 | 5.140 | 519,921 | -0.05(-0.96%) |
Nov 16, 2017 | 5.030 | 5.250 | 5.030 | 5.190 | 963,598 | +0.19(+3.80%) |
Nov 15, 2017 | 5.330 | 5.350 | 4.680 | 5.000 | 2,912,789 | -0.34(-6.37%) |
Nov 14, 2017 | 5.630 | 5.720 | 5.310 | 5.340 | 1,622,729 | -0.28(-4.98%) |
Nov 13, 2017 | 5.710 | 5.770 | 5.580 | 5.620 | 726,126 | -0.15(-2.60%) |
Nov 10, 2017 | 5.670 | 5.807 | 5.652 | 5.770 | 629,310 | +0.05(+0.87%) |
Nov 09, 2017 | 5.710 | 5.810 | 5.655 | 5.720 | 566,828 | -0.03(-0.52%) |
Nov 08, 2017 | 5.670 | 5.760 | 5.600 | 5.750 | 650,958 | +0.10(+1.77%) |
Nov 07, 2017 | 5.740 | 5.790 | 5.625 | 5.650 | 772,788 | -0.11(-1.91%) |
Nov 06, 2017 | 5.820 | 5.880 | 5.710 | 5.760 | 698,439 | -0.06(-1.03%) |
Nov 03, 2017 | 5.740 | 5.900 | 5.660 | 5.820 | 900,952 | +0.06(+1.04%) |
Nov 02, 2017 | 5.740 | 5.850 | 5.710 | 5.760 | 558,384 | +0.02(+0.35%) |
Nov 01, 2017 | 5.920 | 5.920 | 5.690 | 5.740 | 728,542 | -0.14(-2.38%) |
Oct 31, 2017 | 5.970 | 5.990 | 5.810 | 5.880 | 699,855 | -0.04(-0.68%) |
Oct 30, 2017 | 5.830 | 5.978 | 5.760 | 5.920 | 1,000,831 | +0.21(+3.68%) |
Oct 27, 2017 | 5.760 | 5.775 | 5.640 | 5.710 | 1,017,306 | +0.10(+1.78%) |
Oct 26, 2017 | 5.820 | 5.820 | 5.539 | 5.610 | 1,464,816 | -0.21(-3.61%) |
Oct 25, 2017 | 5.750 | 5.980 | 5.700 | 5.820 | 1,705,192 | +0.07(+1.22%) |
Oct 24, 2017 | 5.880 | 5.980 | 5.551 | 5.750 | 3,846,654 | -0.29(-4.80%) |
Oct 23, 2017 | 6.210 | 6.270 | 5.930 | 6.040 | 1,692,100 | -0.11(-1.79%) |
Oct 20, 2017 | 6.680 | 6.720 | 6.100 | 6.150 | 3,584,249 | -0.31(-4.80%) |
Oct 19, 2017 | 6.510 | 6.550 | 6.350 | 6.460 | 1,645,387 | -0.05(-0.77%) |
Oct 18, 2017 | 6.750 | 6.770 | 6.450 | 6.510 | 1,481,631 | -0.19(-2.84%) |
Oct 17, 2017 | 6.780 | 6.920 | 6.620 | 6.700 | 1,621,793 | -0.07(-1.03%) |
Oct 16, 2017 | 7.160 | 7.280 | 6.660 | 6.770 | 2,558,354 | -0.32(-4.51%) |
Oct 13, 2017 | 6.620 | 7.600 | 6.590 | 7.090 | 7,053,787 | +0.51(+7.75%) |
Oct 12, 2017 | 6.500 | 6.690 | 6.480 | 6.580 | 781,645 | +0.09(+1.39%) |
Oct 11, 2017 | 6.410 | 6.550 | 6.390 | 6.490 | 579,058 | +0.06(+0.93%) |
Oct 10, 2017 | 6.500 | 6.510 | 6.400 | 6.430 | 487,982 | +0.01(+0.16%) |
Oct 09, 2017 | 6.570 | 6.590 | 6.350 | 6.420 | 665,724 | -0.14(-2.13%) |
Oct 06, 2017 | 6.610 | 6.840 | 6.510 | 6.560 | 1,449,628 | +0.06(+0.92%) |
Oct 05, 2017 | 6.480 | 6.610 | 6.458 | 6.500 | 686,459 | +0.05(+0.78%) |
Oct 04, 2017 | 6.330 | 6.540 | 6.330 | 6.450 | 897,713 | +0.12(+1.90%) |
Oct 03, 2017 | 6.780 | 6.850 | 6.330 | 6.330 | 1,493,005 | -0.38(-5.66%) |
Oct 02, 2017 | 6.260 | 6.759 | 6.260 | 6.710 | 2,739,106 | +0.44(+7.02%) |
Sep 29, 2017 | 6.180 | 6.290 | 6.170 | 6.270 | 400,990 | +0.07(+1.13%) |
Sep 28, 2017 | 6.260 | 6.350 | 6.190 | 6.200 | 571,043 | -0.06(-0.96%) |
Sep 27, 2017 | 6.190 | 6.350 | 6.190 | 6.260 | 993,878 | +0.15(+2.45%) |
Sep 26, 2017 | 6.190 | 6.240 | 6.100 | 6.110 | 473,071 | -0.07(-1.13%) |
Sep 25, 2017 | 6.210 | 6.300 | 6.150 | 6.180 | 634,288 | -0.04(-0.64%) |
Sep 22, 2017 | 6.270 | 6.300 | 6.165 | 6.220 | 507,588 | -0.03(-0.48%) |
Sep 21, 2017 | 6.390 | 6.415 | 6.237 | 6.250 | 733,465 | -0.16(-2.50%) |
Sep 20, 2017 | 6.300 | 6.450 | 6.220 | 6.410 | 985,306 | +0.20(+3.22%) |
Sep 19, 2017 | 6.230 | 6.290 | 6.160 | 6.210 | 570,598 | -0.06(-0.96%) |
Sep 18, 2017 | 6.250 | 6.390 | 6.211 | 6.270 | 525,863 | +0.00(+0.00%) |
Sep 15, 2017 | 6.350 | 6.385 | 6.240 | 6.270 | 569,779 | -0.05(-0.79%) |
Sep 14, 2017 | 6.400 | 6.430 | 6.180 | 6.320 | 670,652 | +0.12(+1.94%) |
Sep 13, 2017 | 6.300 | 6.380 | 6.160 | 6.200 | 1,346,520 | -0.18(-2.82%) |
Sep 12, 2017 | 6.730 | 6.789 | 6.360 | 6.380 | 1,491,292 | -0.44(-6.45%) |
Sep 11, 2017 | 6.820 | 6.830 | 6.591 | 6.820 | 1,137,190 | +0.08(+1.19%) |
Sep 08, 2017 | 6.940 | 7.079 | 6.655 | 6.740 | 1,789,114 | -0.16(-2.32%) |
Sep 07, 2017 | 6.600 | 6.948 | 6.500 | 6.900 | 2,404,515 | +0.31(+4.70%) |
Sep 06, 2017 | 6.250 | 6.600 | 6.230 | 6.590 | 1,188,115 | +0.29(+4.60%) |
Sep 05, 2017 | 6.320 | 6.400 | 6.140 | 6.300 | 848,728 | -0.07(-1.10%) |
Sep 01, 2017 | 6.400 | 6.567 | 6.260 | 6.370 | 1,385,150 | -0.12(-1.85%) |
Aug 31, 2017 | 6.070 | 6.615 | 6.060 | 6.490 | 2,717,671 | +0.41(+6.74%) |
Aug 30, 2017 | 6.020 | 6.147 | 6.010 | 6.080 | 869,920 | +0.02(+0.33%) |
Aug 29, 2017 | 6.020 | 6.100 | 6.000 | 6.060 | 597,687 | +0.02(+0.33%) |
Aug 28, 2017 | 6.050 | 6.100 | 5.982 | 6.040 | 722,693 | +0.02(+0.33%) |
Aug 25, 2017 | 6.050 | 6.110 | 6.000 | 6.020 | 550,742 | -0.05(-0.82%) |
Aug 24, 2017 | 6.010 | 6.120 | 5.990 | 6.070 | 748,339 | +0.01(+0.17%) |
Aug 23, 2017 | 5.980 | 6.140 | 5.980 | 6.060 | 557,416 | -0.04(-0.66%) |
Aug 22, 2017 | 6.040 | 6.169 | 5.950 | 6.100 | 906,912 | +0.00(+0.00%) |
Aug 21, 2017 | 6.080 | 6.160 | 5.982 | 6.100 | 436,804 | +0.00(+0.00%) |
Aug 18, 2017 | 6.100 | 6.194 | 6.010 | 6.100 | 579,843 | -0.01(-0.16%) |
Aug 17, 2017 | 6.190 | 6.300 | 6.100 | 6.110 | 547,535 | -0.12(-1.93%) |
Aug 16, 2017 | 6.200 | 6.340 | 6.100 | 6.230 | 876,345 | +0.02(+0.32%) |
Aug 15, 2017 | 6.140 | 6.250 | 6.040 | 6.210 | 749,777 | +0.04(+0.65%) |
Aug 14, 2017 | 6.050 | 6.250 | 6.020 | 6.170 | 1,071,325 | +0.12(+1.98%) |
Aug 11, 2017 | 5.800 | 6.070 | 5.700 | 6.050 | 1,287,699 | +0.34(+5.95%) |
Aug 10, 2017 | 5.990 | 5.990 | 5.660 | 5.710 | 1,407,990 | -0.24(-4.03%) |
Aug 09, 2017 | 5.950 | 6.150 | 5.910 | 5.950 | 1,059,785 | +0.00(+0.00%) |
Aug 08, 2017 | 6.020 | 6.130 | 5.920 | 5.950 | 946,416 | -0.09(-1.49%) |
Aug 07, 2017 | 6.120 | 6.151 | 6.000 | 6.040 | 755,320 | -0.11(-1.79%) |
Aug 04, 2017 | 6.189 | 6.090 | 6.150 | 446,734 | +0.06(+0.99%) | |
Aug 03, 2017 | 6.250 | 6.300 | 5.920 | 6.090 | 1,021,047 | -0.17(-2.72%) |
Aug 02, 2017 | 6.100 | 6.330 | 6.070 | 6.260 | 1,076,945 | +0.14(+2.29%) |
Aug 01, 2017 | 6.300 | 6.430 | 6.100 | 6.120 | 1,462,000 | -0.19(-3.01%) |
Jul 31, 2017 | 6.300 | 6.380 | 6.260 | 6.310 | 742,648 | +0.00(+0.00%) |
Jul 28, 2017 | 6.400 | 6.400 | 6.260 | 6.310 | 738,955 | +0.00(+0.00%) |
Jul 27, 2017 | 6.490 | 6.550 | 6.240 | 6.310 | 1,453,007 | -0.24(-3.66%) |
Jul 26, 2017 | 6.400 | 6.690 | 6.400 | 6.550 | 1,588,344 | +0.13(+2.02%) |
Jul 25, 2017 | 6.540 | 6.540 | 6.390 | 6.420 | 928,096 | -0.09(-1.38%) |
Jul 24, 2017 | 6.570 | 6.590 | 6.350 | 6.510 | 1,897,771 | -0.04(-0.61%) |
Jul 21, 2017 | 6.590 | 6.764 | 6.490 | 6.550 | 1,661,292 | -0.05(-0.76%) |
Jul 20, 2017 | 6.890 | 6.570 | 6.600 | 1,442,367 | -0.18(-2.65%) | |
Jul 19, 2017 | 6.820 | 7.070 | 6.710 | 6.780 | 2,608,132 | +0.00(+0.00%) |
Jul 18, 2017 | 7.090 | 7.220 | 6.740 | 6.780 | 4,572,399 | -0.67(-8.99%) |
Jul 17, 2017 | 6.800 | 7.680 | 6.750 | 7.450 | 9,262,689 | +0.73(+10.86%) |
Jul 14, 2017 | 6.360 | 6.790 | 6.330 | 6.720 | 2,572,849 | +0.33(+5.16%) |
Jul 13, 2017 | 6.300 | 6.405 | 6.260 | 6.390 | 930,132 | +0.15(+2.40%) |
Jul 12, 2017 | 6.280 | 6.330 | 6.210 | 6.240 | 1,109,237 | +0.00(+0.00%) |
Jul 11, 2017 | 6.200 | 6.380 | 6.200 | 6.240 | 914,501 | +0.00(+0.00%) |
Jul 10, 2017 | 6.300 | 6.420 | 6.200 | 6.240 | 595,592 | -0.12(-1.89%) |
Jul 07, 2017 | 6.210 | 6.410 | 6.210 | 6.360 | 706,732 | +0.08(+1.27%) |
Jul 06, 2017 | 6.270 | 6.440 | 6.200 | 6.280 | 870,432 | -0.07(-1.10%) |
Jul 05, 2017 | 6.300 | 6.410 | 6.230 | 6.350 | 746,228 | +0.02(+0.32%) |
Jul 03, 2017 | 6.190 | 6.340 | 6.170 | 6.330 | 576,742 | +0.20(+3.26%) |
Jun 30, 2017 | 6.160 | 6.265 | 6.070 | 6.130 | 879,177 | -0.03(-0.49%) |
Jun 29, 2017 | 6.120 | 6.250 | 6.110 | 6.160 | 903,110 | -0.09(-1.44%) |
Jun 28, 2017 | 6.080 | 6.345 | 6.061 | 6.250 | 1,007,874 | +0.15(+2.46%) |
Jun 27, 2017 | 6.450 | 6.620 | 6.070 | 6.100 | 2,001,426 | -0.38(-5.86%) |
Jun 26, 2017 | 6.700 | 6.710 | 6.390 | 6.480 | 1,365,456 | -0.15(-2.26%) |
Jun 23, 2017 | 6.675 | 6.630 | 1,656,131 | +0.24(+3.76%) | ||
Jun 22, 2017 | 6.330 | 6.637 | 6.320 | 6.390 | 1,824,775 | -0.11(-1.69%) |
Jun 21, 2017 | 6.800 | 6.870 | 6.210 | 6.500 | 4,008,351 | -0.23(-3.42%) |
Jun 20, 2017 | 6.140 | 6.770 | 6.120 | 6.730 | 3,540,269 | +0.61(+9.97%) |
Jun 19, 2017 | 5.960 | 6.250 | 5.920 | 6.120 | 1,604,702 | +0.09(+1.49%) |
Jun 16, 2017 | 6.120 | 6.240 | 6.000 | 6.030 | 1,946,694 | +0.09(+1.52%) |
Jun 15, 2017 | 5.920 | 6.053 | 5.900 | 5.940 | 748,502 | -0.03(-0.50%) |
Jun 14, 2017 | 6.020 | 6.080 | 5.890 | 5.970 | 934,687 | -0.09(-1.49%) |
Jun 13, 2017 | 6.030 | 6.179 | 6.010 | 6.060 | 837,934 | +0.07(+1.17%) |
Jun 12, 2017 | 5.990 | 6.100 | 5.900 | 5.990 | 1,087,475 | -0.04(-0.66%) |
Jun 09, 2017 | 6.210 | 6.270 | 5.959 | 6.030 | 1,623,982 | -0.18(-2.90%) |
Jun 08, 2017 | 6.180 | 6.300 | 6.150 | 6.210 | 945,529 | +0.01(+0.16%) |
Jun 07, 2017 | 6.300 | 6.490 | 6.150 | 6.200 | 1,443,955 | -0.16(-2.52%) |
Jun 06, 2017 | 6.250 | 6.430 | 6.200 | 6.360 | 1,244,110 | +0.08(+1.27%) |
Jun 05, 2017 | 6.400 | 6.500 | 6.230 | 6.280 | 1,810,209 | -0.18(-2.79%) |
Jun 02, 2017 | 6.260 | 6.470 | 6.260 | 6.460 | 1,869,544 | +0.21(+3.36%) |
Jun 01, 2017 | 6.240 | 6.400 | 6.140 | 6.250 | 1,324,906 | +0.01(+0.16%) |
May 31, 2017 | 6.020 | 6.330 | 5.740 | 6.240 | 3,838,599 | +0.25(+4.17%) |
May 30, 2017 | 6.440 | 6.460 | 5.960 | 5.990 | 3,165,148 | -0.37(-5.82%) |
May 26, 2017 | 6.540 | 6.570 | 6.329 | 6.360 | 2,655,580 | -0.23(-3.49%) |
May 25, 2017 | 6.920 | 6.950 | 6.530 | 6.590 | 4,273,405 | -0.33(-4.77%) |
May 24, 2017 | 6.950 | 7.030 | 6.880 | 6.920 | 1,465,506 | -0.05(-0.72%) |
May 23, 2017 | 7.110 | 7.120 | 6.880 | 6.970 | 1,959,906 | -0.12(-1.69%) |
May 22, 2017 | 7.160 | 7.180 | 7.050 | 7.090 | 1,612,351 | -0.08(-1.12%) |
May 19, 2017 | 7.150 | 7.280 | 7.100 | 7.170 | 1,842,364 | -0.02(-0.28%) |
May 18, 2017 | 7.070 | 7.290 | 7.060 | 7.190 | 1,812,068 | +0.13(+1.84%) |
May 17, 2017 | 7.200 | 7.290 | 7.040 | 7.060 | 2,634,069 | -0.27(-3.68%) |
May 16, 2017 | 7.190 | 7.440 | 7.035 | 7.330 | 2,759,039 | +0.09(+1.24%) |
May 15, 2017 | 7.890 | 8.190 | 7.200 | 7.240 | 7,374,266 | -0.44(-5.73%) |
May 12, 2017 | 7.480 | 7.760 | 7.410 | 7.680 | 3,930,729 | +0.15(+1.99%) |
May 11, 2017 | 7.300 | 7.750 | 7.150 | 7.530 | 4,442,234 | +0.18(+2.45%) |
May 10, 2017 | 7.130 | 7.610 | 7.060 | 7.350 | 3,677,779 | +0.20(+2.80%) |
May 09, 2017 | 7.120 | 7.170 | 7.030 | 7.150 | 1,370,860 | +0.08(+1.13%) |
May 08, 2017 | 7.080 | 7.180 | 7.010 | 7.070 | 1,910,212 | +0.05(+0.71%) |
May 05, 2017 | 7.150 | 7.189 | 7.000 | 7.020 | 2,509,084 | -0.18(-2.50%) |
May 04, 2017 | 7.220 | 7.270 | 7.030 | 7.200 | 1,975,444 | -0.06(-0.83%) |
May 03, 2017 | 7.310 | 7.320 | 7.070 | 7.260 | 2,499,076 | -0.11(-1.49%) |
May 02, 2017 | 7.520 | 7.980 | 7.120 | 7.370 | 12,752,083 | -0.01(-0.14%) |
May 01, 2017 | 7.000 | 7.430 | 6.980 | 7.380 | 4,493,691 | +0.37(+5.28%) |
Apr 28, 2017 | 7.110 | 7.130 | 6.915 | 7.010 | 1,851,691 | -0.09(-1.27%) |
Apr 27, 2017 | 7.360 | 7.530 | 7.080 | 7.100 | 3,704,222 | -0.26(-3.53%) |
Apr 26, 2017 | 6.900 | 7.430 | 6.880 | 7.360 | 4,243,352 | +0.38(+5.44%) |
Apr 25, 2017 | 6.970 | 7.010 | 6.830 | 6.980 | 2,390,068 | -0.01(-0.14%) |
Apr 24, 2017 | 7.090 | 7.100 | 6.760 | 6.990 | 4,872,980 | -0.12(-1.69%) |
Apr 21, 2017 | 7.350 | 7.860 | 6.990 | 7.110 | 26,677,552 | +0.11(+1.57%) |
Apr 20, 2017 | 6.990 | 7.130 | 6.850 | 7.000 | 5,247,521 | +0.08(+1.16%) |
Apr 19, 2017 | 6.800 | 7.070 | 6.720 | 6.920 | 3,722,474 | +0.12(+1.76%) |
Apr 18, 2017 | 6.980 | 6.980 | 6.710 | 6.800 | 2,465,488 | +0.11(+1.64%) |
Apr 17, 2017 | 6.860 | 6.900 | 6.670 | 6.690 | 2,672,256 | -0.14(-2.05%) |
Apr 13, 2017 | 6.940 | 7.040 | 6.770 | 6.830 | 2,198,626 | -0.11(-1.59%) |
Apr 12, 2017 | 7.100 | 7.120 | 6.900 | 6.940 | 2,550,575 | -0.16(-2.25%) |
Apr 11, 2017 | 7.240 | 7.480 | 7.050 | 7.100 | 6,744,095 | +0.10(+1.43%) |
Apr 10, 2017 | 7.000 | 7.240 | 6.835 | 7.000 | 4,566,774 | -0.05(-0.71%) |
Apr 07, 2017 | 7.050 | 7.300 | 6.900 | 7.050 | 11,220,031 | +0.46(+6.98%) |
Apr 06, 2017 | 6.750 | 6.810 | 6.425 | 6.590 | 6,612,813 | -0.16(-2.37%) |
Apr 05, 2017 | 7.110 | 7.135 | 6.695 | 6.750 | 4,744,073 | -0.17(-2.46%) |
Apr 04, 2017 | 7.000 | 7.190 | 6.850 | 6.920 | 3,744,078 | -0.05(-0.72%) |