Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.15(-6.25%) | |
Mar 28, 2018 | 2.600 | 2.600 | 2.250 | 2.400 | 2,849,778 | +0.50(+26.32%) |
Mar 27, 2018 | 2.000 | 2.000 | 1.750 | 1.900 | 1,339,405 | -0.05(-2.56%) |
Mar 26, 2018 | 2.150 | 2.150 | 1.950 | 1.950 | 1,045,219 | -0.20(-9.30%) |
Mar 23, 2018 | 2.300 | 2.350 | 2.100 | 2.150 | 425,985 | -0.10(-4.44%) |
Mar 22, 2018 | 2.250 | 2.350 | 2.250 | 2.250 | 183,948 | -0.05(-2.17%) |
Mar 21, 2018 | 2.400 | 2.400 | 2.160 | 2.300 | 206,105 | -0.10(-4.17%) |
Mar 20, 2018 | 2.400 | 2.400 | 2.300 | 2.400 | 157,148 | +0.01(+0.42%) |
Mar 19, 2018 | 2.390 | 2.440 | 2.141 | 2.390 | 482,306 | +0.00(+0.00%) |
Mar 16, 2018 | 2.440 | 2.490 | 2.340 | 2.390 | 841,945 | -0.05(-2.04%) |
Mar 15, 2018 | 2.539 | 2.589 | 2.390 | 2.440 | 510,553 | -0.05(-2.00%) |
Mar 14, 2018 | 2.440 | 2.589 | 2.390 | 2.490 | 611,385 | +0.10(+4.17%) |
Mar 13, 2018 | 2.440 | 2.589 | 2.390 | 2.390 | 539,454 | -0.05(-2.04%) |
Mar 12, 2018 | 2.440 | 2.490 | 2.390 | 2.440 | 337,412 | +0.00(+0.00%) |
Mar 09, 2018 | 2.390 | 2.490 | 2.340 | 2.440 | 727,147 | +0.00(+0.00%) |
Mar 08, 2018 | 2.241 | 2.589 | 2.191 | 2.440 | 1,048,220 | +0.15(+6.52%) |
Mar 07, 2018 | 2.241 | 2.290 | 386,913 | -0.05(-2.13%) | ||
Mar 06, 2018 | 2.390 | 2.465 | 2.241 | 2.340 | 643,421 | -0.05(-2.08%) |
Mar 05, 2018 | 2.290 | 2.390 | 2.290 | 2.390 | 908,027 | +0.05(+2.13%) |
Mar 02, 2018 | 2.141 | 2.340 | 2.141 | 2.340 | 832,456 | +0.15(+6.82%) |
Mar 01, 2018 | 2.290 | 2.315 | 2.191 | 2.191 | 1,227,804 | -0.10(-4.35%) |
Feb 28, 2018 | 2.589 | 2.589 | 2.241 | 2.290 | 1,413,771 | -0.20(-8.00%) |
Feb 27, 2018 | 2.490 | 2.589 | 2.440 | 2.490 | 552,333 | -0.05(-1.96%) |
Feb 26, 2018 | 2.440 | 2.589 | 2.440 | 2.539 | 639,439 | +0.05(+2.00%) |
Feb 23, 2018 | 2.440 | 2.589 | 2.390 | 2.490 | 1,356,725 | -0.05(-1.96%) |
Feb 22, 2018 | 2.739 | 2.390 | 2.539 | 2,244,023 | -0.20(-7.27%) | |
Feb 21, 2018 | 3.734 | 3.734 | 2.385 | 2.739 | 5,414,240 | -1.69(-38.20%) |
Feb 20, 2018 | 4.382 | 4.431 | 4.332 | 4.431 | 175,770 | +0.00(+0.00%) |
Feb 16, 2018 | 4.431 | 4.431 | 4.431 | 0 | -0.10(-2.20%) | |
Feb 15, 2018 | 4.431 | 4.581 | 4.431 | 4.531 | 73,110 | +0.10(+2.25%) |
Feb 14, 2018 | 4.382 | 4.531 | 4.382 | 4.431 | 41,523 | -0.05(-1.11%) |
Feb 13, 2018 | 4.481 | 4.531 | 4.382 | 4.481 | 97,566 | +0.00(+0.00%) |
Feb 12, 2018 | 4.631 | 4.631 | 4.476 | 4.481 | 129,760 | +0.00(+0.00%) |
Feb 09, 2018 | 4.531 | 4.581 | 4.183 | 4.481 | 426,193 | -0.05(-1.10%) |
Feb 08, 2018 | 4.780 | 4.830 | 4.481 | 4.531 | 184,046 | -0.15(-3.19%) |
Feb 07, 2018 | 4.531 | 4.780 | 4.531 | 4.680 | 328,514 | +0.15(+3.30%) |
Feb 06, 2018 | 4.481 | 4.631 | 4.431 | 4.531 | 265,036 | -0.15(-3.19%) |
Feb 05, 2018 | 4.780 | 4.813 | 4.780 | 4.680 | 198,147 | -0.20(-4.08%) |
Feb 02, 2018 | 4.929 | 5.029 | 4.780 | 4.880 | 308,562 | -0.10(-2.00%) |
Feb 01, 2018 | 4.830 | 5.029 | 4.780 | 4.979 | 461,476 | +0.35(+7.53%) |
Jan 31, 2018 | 4.631 | 4.830 | 4.531 | 4.631 | 266,383 | +0.00(+0.00%) |
Jan 30, 2018 | 4.780 | 4.780 | 4.730 | 4.631 | 218,775 | -0.20(-4.12%) |
Jan 29, 2018 | 4.830 | 4.880 | 4.631 | 4.830 | 144,844 | +0.10(+2.11%) |
Jan 26, 2018 | 4.929 | 4.979 | 4.730 | 4.730 | 264,630 | -0.15(-3.06%) |
Jan 25, 2018 | 4.830 | 4.979 | 4.780 | 4.880 | 244,072 | +0.00(+0.00%) |
Jan 24, 2018 | 4.830 | 4.979 | 4.780 | 4.880 | 359,754 | +0.00(+0.00%) |
Jan 23, 2018 | 5.029 | 5.029 | 4.805 | 4.880 | 151,785 | -0.10(-2.00%) |
Jan 22, 2018 | 4.880 | 5.079 | 4.830 | 4.979 | 330,566 | +0.20(+4.17%) |
Jan 19, 2018 | 4.631 | 4.929 | 4.631 | 4.780 | 304,924 | +0.15(+3.23%) |
Jan 18, 2018 | 4.531 | 4.680 | 4.481 | 4.631 | 127,687 | +0.05(+1.09%) |
Jan 17, 2018 | 4.680 | 4.730 | 4.531 | 4.581 | 248,916 | -0.10(-2.13%) |
Jan 16, 2018 | 4.631 | 4.830 | 4.556 | 4.680 | 249,068 | +0.05(+1.08%) |
Jan 12, 2018 | 4.631 | 4.631 | 4.631 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.531 | 4.705 | 4.506 | 4.631 | 318,850 | +0.10(+2.20%) |
Jan 10, 2018 | 4.481 | 4.581 | 4.481 | 4.531 | 259,192 | -0.05(-1.09%) |
Jan 09, 2018 | 4.481 | 4.631 | 4.481 | 4.581 | 152,747 | +0.05(+1.10%) |
Jan 08, 2018 | 4.581 | 4.631 | 4.431 | 4.531 | 264,389 | +0.00(+0.00%) |
Jan 05, 2018 | 4.631 | 4.680 | 4.431 | 4.531 | 272,111 | +0.00(+0.00%) |
Jan 04, 2018 | 4.282 | 4.631 | 4.282 | 4.531 | 277,963 | +0.20(+4.60%) |
Jan 03, 2018 | 4.332 | 4.431 | 4.282 | 4.332 | 227,778 | -0.10(-2.25%) |
Jan 02, 2018 | 4.282 | 4.486 | 4.222 | 4.431 | 252,108 | +0.15(+3.49%) |
Dec 29, 2017 | 4.282 | 4.282 | 4.282 | 0 | +0.05(+1.18%) | |
Dec 28, 2017 | 4.133 | 4.481 | 4.123 | 4.232 | 627,881 | +0.10(+2.41%) |
Dec 27, 2017 | 4.083 | 4.183 | 4.083 | 4.133 | 365,269 | +0.00(+0.00%) |
Dec 26, 2017 | 4.133 | 4.133 | 4.033 | 4.133 | 303,307 | +0.05(+1.22%) |
Dec 22, 2017 | 4.033 | 4.133 | 4.033 | 4.083 | 162,315 | +0.00(+0.00%) |
Dec 21, 2017 | 3.983 | 4.083 | 3.934 | 4.083 | 212,771 | +0.05(+1.23%) |
Dec 20, 2017 | 3.983 | 4.133 | 3.958 | 4.033 | 466,964 | +0.05(+1.25%) |
Dec 19, 2017 | 4.183 | 4.183 | 3.983 | 3.983 | 344,014 | -0.20(-4.76%) |
Dec 18, 2017 | 4.133 | 4.232 | 3.983 | 4.183 | 553,354 | +0.15(+3.70%) |
Dec 15, 2017 | 4.183 | 4.282 | 3.983 | 4.033 | 512,690 | -0.10(-2.41%) |
Dec 14, 2017 | 4.033 | 4.232 | 3.983 | 4.133 | 250,547 | +0.10(+2.47%) |
Dec 13, 2017 | 4.282 | 4.282 | 3.934 | 4.033 | 433,158 | -0.20(-4.71%) |
Dec 12, 2017 | 4.232 | 4.332 | 4.183 | 4.232 | 155,823 | +0.00(+0.00%) |
Dec 11, 2017 | 4.133 | 4.307 | 4.133 | 4.232 | 245,959 | +0.10(+2.41%) |
Dec 08, 2017 | 4.083 | 4.232 | 4.083 | 4.133 | 263,971 | -0.05(-1.19%) |
Dec 07, 2017 | 4.083 | 4.183 | 3.983 | 4.183 | 463,683 | +0.20(+5.00%) |
Dec 06, 2017 | 3.983 | 4.033 | 3.884 | 3.983 | 192,477 | +0.00(+0.00%) |
Dec 05, 2017 | 4.232 | 4.232 | 3.983 | 3.983 | 169,916 | -0.25(-5.88%) |
Dec 04, 2017 | 4.133 | 4.332 | 4.133 | 4.232 | 184,727 | +0.05(+1.19%) |
Dec 01, 2017 | 3.983 | 4.332 | 3.983 | 4.183 | 547,160 | +0.20(+5.00%) |
Nov 30, 2017 | 4.133 | 4.282 | 3.934 | 3.983 | 378,465 | -0.15(-3.61%) |
Nov 29, 2017 | 4.033 | 4.133 | 3.983 | 4.133 | 560,621 | +0.10(+2.47%) |
Nov 28, 2017 | 3.934 | 4.033 | 3.934 | 4.033 | 373,727 | +0.12(+3.05%) |
Nov 27, 2017 | 3.914 | 4.013 | 3.864 | 3.914 | 243,684 | +0.05(+1.28%) |
Nov 24, 2017 | 3.864 | 4.013 | 3.864 | 3.864 | 193,715 | +0.05(+1.30%) |
Nov 22, 2017 | 3.914 | 4.062 | 3.715 | 3.815 | 387,102 | -0.10(-2.53%) |
Nov 21, 2017 | 3.815 | 4.062 | 3.780 | 3.914 | 304,239 | +0.10(+2.60%) |
Nov 20, 2017 | 3.815 | 3.963 | 3.567 | 3.815 | 495,212 | +0.10(+2.67%) |
Nov 17, 2017 | 3.220 | 3.815 | 3.220 | 3.715 | 1,753,350 | +0.50(+15.38%) |
Nov 16, 2017 | 3.171 | 3.369 | 3.171 | 3.220 | 934,131 | -0.15(-4.41%) |
Nov 15, 2017 | 3.270 | 3.517 | 3.171 | 3.369 | 645,374 | +0.05(+1.49%) |
Nov 14, 2017 | 3.517 | 3.542 | 3.270 | 3.319 | 679,248 | -0.25(-6.94%) |
Nov 13, 2017 | 3.715 | 3.715 | 3.517 | 3.567 | 1,018,659 | -0.15(-4.00%) |
Nov 10, 2017 | 3.715 | 3.740 | 3.567 | 3.715 | 326,704 | +0.00(+0.00%) |
Nov 09, 2017 | 3.765 | 3.815 | 3.616 | 3.715 | 309,031 | -0.10(-2.60%) |
Nov 08, 2017 | 3.468 | 3.909 | 3.225 | 3.815 | 1,448,984 | -0.30(-7.23%) |
Nov 07, 2017 | 4.359 | 4.359 | 4.018 | 4.112 | 947,043 | -0.20(-4.60%) |
Nov 06, 2017 | 4.260 | 4.359 | 4.161 | 4.310 | 340,626 | +0.15(+3.57%) |
Nov 03, 2017 | 4.359 | 4.459 | 4.161 | 4.161 | 630,189 | -0.25(-5.62%) |
Nov 02, 2017 | 4.409 | 4.459 | 4.409 | 4.409 | 257,735 | +0.00(+0.00%) |
Nov 01, 2017 | 4.459 | 4.483 | 4.359 | 4.409 | 305,597 | -0.05(-1.11%) |
Oct 31, 2017 | 4.359 | 4.508 | 4.335 | 4.459 | 243,712 | +0.05(+1.12%) |
Oct 30, 2017 | 4.409 | 4.508 | 4.359 | 4.409 | 139,371 | +0.00(+0.00%) |
Oct 27, 2017 | 4.359 | 4.459 | 4.310 | 4.409 | 161,617 | +0.10(+2.30%) |
Oct 26, 2017 | 4.409 | 4.558 | 4.310 | 4.310 | 229,192 | -0.10(-2.25%) |
Oct 25, 2017 | 4.459 | 4.558 | 4.359 | 4.409 | 583,398 | -0.10(-2.20%) |
Oct 24, 2017 | 4.459 | 4.607 | 4.384 | 4.508 | 514,692 | +0.05(+1.11%) |
Oct 23, 2017 | 4.409 | 4.647 | 4.310 | 4.459 | 191,150 | +0.00(+0.00%) |
Oct 20, 2017 | 4.558 | 4.657 | 4.459 | 4.459 | 341,953 | -0.15(-3.23%) |
Oct 19, 2017 | 4.558 | 4.652 | 4.459 | 4.607 | 164,352 | +0.05(+1.09%) |
Oct 18, 2017 | 4.558 | 4.657 | 4.508 | 4.558 | 79,866 | +0.00(+0.00%) |
Oct 17, 2017 | 4.508 | 4.805 | 4.459 | 4.558 | 467,453 | +0.10(+2.22%) |
Oct 16, 2017 | 4.459 | 4.558 | 4.409 | 4.459 | 408,332 | +0.10(+2.27%) |
Oct 13, 2017 | 4.459 | 4.508 | 4.359 | 4.359 | 219,926 | -0.05(-1.12%) |
Oct 12, 2017 | 4.459 | 4.459 | 4.310 | 4.409 | 628,529 | -0.05(-1.11%) |
Oct 11, 2017 | 4.459 | 4.558 | 4.409 | 4.459 | 471,138 | +0.00(+0.00%) |
Oct 10, 2017 | 4.558 | 4.607 | 4.434 | 4.459 | 364,229 | -0.10(-2.17%) |
Oct 09, 2017 | 4.607 | 4.706 | 4.459 | 4.558 | 327,970 | -0.05(-1.08%) |
Oct 06, 2017 | 4.756 | 4.855 | 4.607 | 4.607 | 370,607 | -0.20(-4.12%) |
Oct 05, 2017 | 4.805 | 4.904 | 4.706 | 4.805 | 224,442 | -0.05(-1.02%) |
Oct 04, 2017 | 4.904 | 5.053 | 4.805 | 4.855 | 248,861 | -0.10(-2.00%) |
Oct 03, 2017 | 4.904 | 5.088 | 4.855 | 4.954 | 643,069 | -0.05(-0.99%) |
Oct 02, 2017 | 4.756 | 5.103 | 4.607 | 5.003 | 635,893 | +0.10(+2.02%) |
Sep 29, 2017 | 4.706 | 4.904 | 4.657 | 4.904 | 439,909 | +0.25(+5.32%) |
Sep 28, 2017 | 4.756 | 4.830 | 4.607 | 4.657 | 432,851 | -0.10(-2.08%) |
Sep 27, 2017 | 4.607 | 4.805 | 4.607 | 4.756 | 570,595 | +0.10(+2.13%) |
Sep 26, 2017 | 4.508 | 4.657 | 4.508 | 4.657 | 615,608 | +0.15(+3.30%) |
Sep 25, 2017 | 4.657 | 4.657 | 4.459 | 4.508 | 495,111 | -0.10(-2.15%) |
Sep 22, 2017 | 4.112 | 4.706 | 4.087 | 4.607 | 720,325 | +0.54(+13.41%) |
Sep 21, 2017 | 4.062 | 4.211 | 3.963 | 4.062 | 781,359 | +0.05(+1.23%) |
Sep 20, 2017 | 4.310 | 4.310 | 3.963 | 4.013 | 1,628,673 | -0.30(-6.90%) |
Sep 19, 2017 | 4.310 | 4.359 | 4.161 | 4.310 | 711,701 | +0.05(+1.16%) |
Sep 18, 2017 | 4.558 | 4.582 | 4.211 | 4.260 | 763,377 | -0.30(-6.52%) |
Sep 15, 2017 | 4.657 | 4.706 | 4.459 | 4.558 | 644,311 | -0.05(-1.08%) |
Sep 14, 2017 | 4.756 | 4.756 | 4.607 | 4.607 | 503,411 | -0.10(-2.11%) |
Sep 13, 2017 | 4.756 | 4.904 | 4.657 | 4.706 | 326,295 | -0.05(-1.04%) |
Sep 12, 2017 | 4.805 | 4.855 | 4.706 | 4.756 | 169,759 | +0.00(+0.00%) |
Sep 11, 2017 | 4.756 | 4.904 | 4.706 | 4.756 | 195,759 | +0.05(+1.05%) |
Sep 08, 2017 | 4.706 | 4.805 | 4.607 | 4.706 | 170,478 | +0.00(+0.00%) |
Sep 07, 2017 | 4.855 | 4.954 | 4.657 | 4.706 | 261,263 | -0.15(-3.06%) |
Sep 06, 2017 | 4.855 | 4.954 | 4.756 | 4.855 | 212,898 | +0.00(+0.00%) |
Sep 05, 2017 | 5.003 | 5.053 | 4.805 | 4.855 | 209,263 | -0.10(-2.00%) |
Sep 01, 2017 | 5.003 | 5.053 | 4.954 | 4.954 | 145,725 | -0.05(-0.99%) |
Aug 31, 2017 | 4.855 | 5.053 | 4.855 | 5.003 | 277,915 | +0.10(+2.02%) |
Aug 30, 2017 | 5.053 | 5.202 | 4.855 | 4.904 | 328,767 | -0.15(-2.94%) |
Aug 29, 2017 | 4.855 | 5.103 | 4.805 | 5.053 | 306,460 | +0.20(+4.08%) |
Aug 28, 2017 | 4.904 | 5.003 | 4.855 | 4.855 | 246,924 | +0.05(+1.03%) |
Aug 25, 2017 | 4.756 | 4.954 | 4.706 | 4.805 | 512,514 | +0.05(+1.04%) |
Aug 24, 2017 | 4.756 | 4.855 | 4.657 | 4.756 | 468,945 | +0.00(+0.00%) |
Aug 23, 2017 | 4.706 | 4.855 | 4.607 | 4.756 | 314,279 | +0.05(+1.05%) |
Aug 22, 2017 | 4.607 | 4.904 | 4.558 | 4.706 | 774,302 | +0.07(+1.50%) |
Aug 21, 2017 | 4.785 | 4.884 | 4.588 | 4.637 | 552,950 | -0.25(-5.05%) |
Aug 18, 2017 | 4.834 | 4.933 | 4.637 | 4.884 | 346,977 | +0.10(+2.06%) |
Aug 17, 2017 | 4.834 | 5.032 | 4.736 | 4.785 | 474,857 | -0.05(-1.02%) |
Aug 16, 2017 | 5.229 | 5.229 | 4.711 | 4.834 | 763,830 | -0.30(-5.77%) |
Aug 15, 2017 | 4.834 | 5.130 | 4.834 | 5.130 | 525,174 | +0.25(+5.05%) |
Aug 14, 2017 | 5.130 | 5.180 | 4.785 | 4.884 | 644,509 | -0.20(-3.88%) |
Aug 11, 2017 | 4.834 | 5.278 | 4.736 | 5.081 | 2,562,589 | +0.89(+21.18%) |
Aug 10, 2017 | 4.292 | 4.390 | 4.144 | 4.193 | 612,650 | -0.10(-2.30%) |
Aug 09, 2017 | 4.440 | 4.538 | 4.242 | 4.292 | 388,943 | -0.20(-4.40%) |
Aug 08, 2017 | 4.588 | 4.686 | 4.341 | 4.489 | 608,128 | -0.15(-3.19%) |
Aug 07, 2017 | 4.686 | 4.686 | 4.588 | 4.637 | 288,834 | -0.05(-1.05%) |
Aug 04, 2017 | 4.489 | 4.686 | 4.440 | 4.686 | 289,527 | +0.15(+3.26%) |
Aug 03, 2017 | 4.637 | 4.736 | 4.489 | 4.538 | 930,509 | -0.15(-3.16%) |
Aug 02, 2017 | 4.736 | 4.736 | 4.440 | 4.686 | 868,877 | -0.05(-1.04%) |
Aug 01, 2017 | 4.884 | 4.933 | 4.686 | 4.736 | 899,927 | -0.15(-3.03%) |
Jul 31, 2017 | 4.982 | 5.081 | 4.785 | 4.884 | 618,675 | +0.00(+0.00%) |
Jul 28, 2017 | 4.982 | 5.165 | 4.884 | 4.884 | 645,561 | -0.15(-2.94%) |
Jul 27, 2017 | 5.032 | 5.130 | 4.933 | 5.032 | 662,796 | +0.00(+0.00%) |
Jul 26, 2017 | 4.933 | 5.229 | 4.933 | 5.032 | 770,526 | +0.10(+2.00%) |
Jul 25, 2017 | 5.130 | 5.130 | 4.834 | 4.933 | 1,543,528 | -0.15(-2.91%) |
Jul 24, 2017 | 5.081 | 5.229 | 4.982 | 5.081 | 922,405 | +0.00(+0.00%) |
Jul 21, 2017 | 5.130 | 5.204 | 4.933 | 5.081 | 1,419,563 | -0.05(-0.96%) |
Jul 20, 2017 | 5.328 | 5.426 | 5.130 | 5.130 | 941,456 | -0.15(-2.80%) |
Jul 19, 2017 | 5.475 | 5.599 | 5.278 | 5.278 | 916,250 | -0.25(-4.46%) |
Jul 18, 2017 | 5.623 | 5.623 | 5.426 | 5.525 | 543,430 | -0.05(-0.88%) |
Jul 17, 2017 | 5.771 | 5.845 | 5.525 | 5.574 | 221,736 | -0.20(-3.42%) |
Jul 14, 2017 | 5.919 | 5.919 | 5.623 | 5.771 | 343,119 | -0.10(-1.68%) |
Jul 13, 2017 | 5.722 | 5.895 | 5.673 | 5.870 | 482,897 | +0.20(+3.48%) |
Jul 12, 2017 | 5.426 | 5.722 | 5.328 | 5.673 | 594,928 | +0.30(+5.50%) |
Jul 11, 2017 | 5.278 | 5.475 | 5.278 | 5.377 | 517,923 | +0.05(+0.93%) |
Jul 10, 2017 | 5.278 | 5.377 | 5.180 | 5.328 | 685,869 | +0.05(+0.93%) |
Jul 07, 2017 | 5.328 | 5.451 | 5.229 | 5.278 | 373,898 | -0.10(-1.83%) |
Jul 06, 2017 | 5.525 | 5.574 | 5.229 | 5.377 | 989,910 | -0.20(-3.54%) |
Jul 05, 2017 | 5.673 | 5.722 | 5.475 | 5.574 | 361,959 | -0.05(-0.88%) |
Jul 03, 2017 | 5.771 | 5.821 | 5.623 | 5.623 | 277,546 | -0.15(-2.56%) |
Jun 30, 2017 | 5.623 | 5.771 | 5.525 | 5.771 | 419,073 | +0.15(+2.63%) |
Jun 29, 2017 | 5.278 | 5.623 | 5.278 | 5.623 | 776,934 | +0.35(+6.54%) |
Jun 28, 2017 | 5.525 | 5.549 | 5.189 | 5.278 | 783,479 | -0.25(-4.46%) |
Jun 27, 2017 | 5.426 | 5.673 | 5.328 | 5.525 | 684,002 | +0.10(+1.82%) |
Jun 26, 2017 | 5.278 | 5.564 | 5.229 | 5.426 | 900,813 | +0.15(+2.80%) |
Jun 23, 2017 | 5.180 | 5.328 | 5.130 | 5.278 | 772,720 | +0.10(+1.90%) |
Jun 22, 2017 | 5.229 | 5.328 | 5.081 | 5.180 | 1,256,660 | -0.05(-0.94%) |
Jun 21, 2017 | 5.130 | 5.229 | 4.982 | 5.229 | 685,819 | +0.15(+2.91%) |
Jun 20, 2017 | 5.377 | 5.426 | 4.982 | 5.081 | 1,575,266 | -0.39(-7.21%) |
Jun 19, 2017 | 5.673 | 5.673 | 5.328 | 5.475 | 1,138,662 | -0.15(-2.63%) |
Jun 16, 2017 | 5.426 | 5.673 | 4.834 | 5.623 | 1,114,983 | +0.25(+4.59%) |
Jun 15, 2017 | 5.525 | 5.673 | 5.229 | 5.377 | 737,324 | -0.25(-4.39%) |
Jun 14, 2017 | 5.574 | 5.623 | 5.426 | 5.623 | 558,432 | +0.10(+1.79%) |
Jun 13, 2017 | 5.574 | 5.623 | 5.426 | 5.525 | 1,033,501 | -0.10(-1.75%) |
Jun 12, 2017 | 5.623 | 5.821 | 5.475 | 5.623 | 740,037 | +0.00(+0.00%) |
Jun 09, 2017 | 5.919 | 5.919 | 5.525 | 5.623 | 1,219,305 | -0.25(-4.20%) |
Jun 08, 2017 | 5.870 | 5.919 | 5.722 | 5.870 | 873,299 | +0.00(+0.00%) |
Jun 07, 2017 | 6.018 | 6.166 | 5.678 | 5.870 | 1,900,086 | -0.20(-3.25%) |
Jun 06, 2017 | 5.771 | 6.215 | 5.673 | 6.067 | 1,099,896 | +0.25(+4.24%) |
Jun 05, 2017 | 6.215 | 6.246 | 5.722 | 5.821 | 2,045,997 | -0.15(-2.48%) |
Jun 02, 2017 | 5.475 | 6.166 | 5.328 | 5.969 | 5,473,472 | +1.06(+21.49%) |
Jun 01, 2017 | 4.569 | 5.404 | 4.520 | 4.913 | 3,204,609 | +0.39(+8.70%) |
May 31, 2017 | 4.913 | 5.001 | 4.520 | 4.520 | 3,510,476 | -0.34(-7.07%) |
May 30, 2017 | 5.208 | 5.454 | 4.815 | 4.864 | 1,894,344 | -0.15(-2.94%) |
May 26, 2017 | 5.650 | 5.650 | 5.011 | 5.011 | 4,565,987 | -0.69(-12.07%) |
May 25, 2017 | 6.485 | 6.485 | 5.601 | 5.699 | 3,738,060 | -0.69(-10.77%) |
May 24, 2017 | 6.780 | 7.222 | 6.338 | 6.387 | 6,521,227 | -3.93(-38.10%) |
May 23, 2017 | 10.56 | 10.56 | 10.17 | 10.32 | 694,344 | -0.20(-1.87%) |
May 22, 2017 | 10.17 | 10.61 | 10.17 | 10.51 | 452,096 | +0.39(+3.88%) |
May 19, 2017 | 10.02 | 10.25 | 9.974 | 10.12 | 194,243 | +0.10(+0.98%) |
May 18, 2017 | 10.07 | 10.22 | 9.826 | 10.02 | 323,502 | -0.15(-1.45%) |
May 17, 2017 | 10.27 | 10.56 | 10.07 | 10.17 | 567,301 | -0.20(-1.90%) |
May 16, 2017 | 10.27 | 10.42 | 10.12 | 10.37 | 367,628 | +0.10(+0.96%) |
May 15, 2017 | 10.32 | 10.56 | 10.02 | 10.27 | 496,419 | +0.05(+0.48%) |
May 12, 2017 | 10.32 | 10.35 | 10.12 | 10.22 | 214,801 | -0.15(-1.42%) |
May 11, 2017 | 10.27 | 10.42 | 10.07 | 10.37 | 249,985 | +0.10(+0.96%) |
May 10, 2017 | 10.07 | 10.42 | 10.02 | 10.27 | 352,634 | +0.25(+2.45%) |
May 09, 2017 | 10.12 | 10.44 | 9.925 | 10.02 | 444,687 | -0.05(-0.49%) |
May 08, 2017 | 9.974 | 10.12 | 9.777 | 10.07 | 322,712 | +0.00(+0.00%) |
May 05, 2017 | 10.02 | 10.12 | 9.777 | 10.07 | 369,604 | +0.05(+0.49%) |
May 04, 2017 | 9.974 | 10.27 | 9.826 | 10.02 | 870,209 | +0.00(+0.00%) |
May 03, 2017 | 10.37 | 10.51 | 9.875 | 10.02 | 1,066,839 | -0.34(-3.32%) |
May 02, 2017 | 11.01 | 11.01 | 10.32 | 10.37 | 972,136 | -0.74(-6.64%) |
May 01, 2017 | 11.05 | 11.20 | 10.77 | 11.10 | 440,094 | +0.15(+1.35%) |
Apr 28, 2017 | 11.30 | 11.34 | 10.91 | 10.96 | 286,192 | -0.25(-2.19%) |
Apr 27, 2017 | 11.05 | 11.25 | 10.91 | 11.20 | 232,368 | +0.10(+0.89%) |
Apr 26, 2017 | 11.05 | 11.38 | 11.05 | 11.10 | 269,252 | +0.05(+0.44%) |
Apr 25, 2017 | 11.40 | 11.50 | 10.98 | 11.05 | 533,260 | -0.34(-3.02%) |
Apr 24, 2017 | 11.60 | 11.79 | 11.30 | 11.40 | 269,986 | -0.05(-0.43%) |
Apr 21, 2017 | 11.20 | 11.60 | 11.10 | 11.45 | 370,933 | +0.20(+1.75%) |
Apr 20, 2017 | 11.25 | 11.30 | 11.05 | 11.25 | 357,741 | +0.00(+0.00%) |
Apr 19, 2017 | 11.40 | 11.50 | 11.05 | 11.25 | 394,674 | -0.15(-1.29%) |
Apr 18, 2017 | 11.35 | 11.40 | 11.10 | 11.40 | 278,456 | +0.00(+0.00%) |
Apr 17, 2017 | 11.60 | 11.74 | 11.01 | 11.40 | 559,028 | -0.15(-1.28%) |
Apr 13, 2017 | 11.89 | 11.99 | 11.40 | 11.55 | 467,914 | -0.34(-2.89%) |
Apr 12, 2017 | 12.14 | 12.28 | 11.87 | 11.89 | 451,106 | -0.25(-2.02%) |
Apr 11, 2017 | 12.72 | 12.77 | 12.14 | 12.14 | 625,496 | -0.59(-4.63%) |
Apr 10, 2017 | 12.18 | 12.72 | 12.04 | 12.72 | 1,388,581 | +0.54(+4.44%) |
Apr 07, 2017 | 11.94 | 12.33 | 11.89 | 12.18 | 363,081 | +0.10(+0.81%) |
Apr 06, 2017 | 11.79 | 12.23 | 11.69 | 12.09 | 448,276 | +0.25(+2.07%) |
Apr 05, 2017 | 12.09 | 12.28 | 11.74 | 11.84 | 384,927 | -0.15(-1.23%) |
Apr 04, 2017 | 11.94 | 12.14 | 11.69 | 11.99 | 425,479 | +0.05(+0.41%) |