Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.250 | 6.300 | 5.700 | 5.800 | 212,000 | -0.12(-2.11%) |
Sep 27, 2018 | 6.200 | 6.200 | 5.900 | 5.925 | 99,124 | -0.17(-2.87%) |
Sep 26, 2018 | 6.100 | 6.250 | 6.050 | 6.100 | 48,988 | -0.05(-0.81%) |
Sep 25, 2018 | 6.300 | 6.300 | 6.027 | 6.150 | 71,576 | -0.05(-0.81%) |
Sep 24, 2018 | 5.900 | 6.300 | 5.900 | 6.200 | 103,553 | +0.20(+3.33%) |
Sep 21, 2018 | 6.050 | 6.100 | 5.950 | 6.000 | 50,600 | +0.05(+0.84%) |
Sep 20, 2018 | 6.050 | 6.250 | 5.935 | 5.950 | 70,110 | -0.15(-2.46%) |
Sep 19, 2018 | 6.300 | 6.300 | 6.050 | 6.100 | 94,247 | -0.20(-3.17%) |
Sep 18, 2018 | 6.350 | 6.350 | 6.200 | 6.300 | 74,704 | +0.05(+0.80%) |
Sep 17, 2018 | 6.500 | 6.500 | 6.150 | 6.250 | 30,238 | -0.05(-0.79%) |
Sep 14, 2018 | 6.450 | 6.450 | 6.250 | 6.300 | 47,100 | -0.10(-1.56%) |
Sep 13, 2018 | 6.700 | 6.750 | 6.255 | 6.400 | 117,033 | -0.15(-2.29%) |
Sep 12, 2018 | 6.150 | 6.600 | 6.113 | 6.550 | 286,807 | +0.42(+6.94%) |
Sep 11, 2018 | 5.900 | 6.262 | 5.750 | 6.125 | 92,018 | +0.17(+2.94%) |
Sep 10, 2018 | 5.750 | 6.100 | 5.701 | 5.950 | 82,632 | +0.10(+1.71%) |
Sep 07, 2018 | 5.970 | 6.050 | 5.780 | 5.850 | 59,300 | -0.15(-2.50%) |
Sep 06, 2018 | 6.050 | 6.100 | 5.900 | 6.000 | 63,371 | +0.03(+0.42%) |
Sep 05, 2018 | 6.050 | 6.050 | 5.950 | 5.975 | 21,177 | -0.03(-0.42%) |
Sep 04, 2018 | 6.000 | 6.050 | 5.900 | 6.000 | 49,470 | -0.05(-0.83%) |
Aug 31, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.05(+0.83%) | |
Aug 30, 2018 | 6.000 | 6.138 | 5.800 | 6.000 | 245,717 | +0.20(+3.45%) |
Aug 29, 2018 | 5.750 | 5.900 | 5.700 | 5.800 | 110,963 | +0.05(+0.87%) |
Aug 28, 2018 | 5.550 | 5.850 | 5.550 | 5.750 | 81,657 | +0.20(+3.60%) |
Aug 27, 2018 | 5.300 | 5.600 | 5.250 | 5.550 | 39,411 | +0.25(+4.72%) |
Aug 24, 2018 | 5.200 | 5.300 | 5.200 | 5.300 | 16,300 | +0.05(+0.95%) |
Aug 23, 2018 | 5.160 | 5.250 | 5.150 | 5.250 | 16,795 | +0.05(+0.96%) |
Aug 22, 2018 | 5.056 | 5.299 | 5.056 | 5.200 | 7,434 | +0.15(+2.97%) |
Aug 21, 2018 | 5.140 | 5.150 | 5.050 | 5.050 | 10,645 | -0.15(-2.88%) |
Aug 20, 2018 | 5.050 | 5.350 | 5.050 | 5.200 | 4,580 | +0.10(+1.96%) |
Aug 17, 2018 | 5.150 | 5.190 | 5.050 | 5.100 | 29,200 | -0.05(-0.97%) |
Aug 16, 2018 | 5.200 | 5.300 | 5.106 | 5.150 | 24,116 | -0.05(-0.96%) |
Aug 15, 2018 | 5.100 | 5.200 | 5.061 | 5.200 | 32,837 | +0.10(+1.96%) |
Aug 14, 2018 | 5.100 | 5.300 | 5.100 | 5.100 | 27,892 | -0.05(-0.97%) |
Aug 13, 2018 | 5.150 | 5.200 | 5.050 | 5.150 | 29,188 | -0.10(-1.90%) |
Aug 10, 2018 | 5.470 | 5.500 | 5.200 | 5.250 | 31,600 | -0.25(-4.55%) |
Aug 09, 2018 | 5.150 | 5.500 | 5.100 | 5.500 | 104,205 | +0.45(+8.91%) |
Aug 08, 2018 | 4.950 | 5.100 | 4.900 | 5.050 | 28,007 | +0.20(+4.12%) |
Aug 07, 2018 | 4.900 | 4.900 | 4.800 | 4.850 | 19,942 | -0.05(-1.02%) |
Aug 06, 2018 | 4.900 | 4.950 | 4.800 | 4.900 | 35,705 | +0.05(+1.03%) |
Aug 03, 2018 | 4.980 | 5.000 | 4.830 | 4.850 | 45,600 | -0.15(-3.00%) |
Aug 02, 2018 | 5.100 | 5.150 | 4.950 | 5.000 | 36,857 | -0.20(-3.85%) |
Aug 01, 2018 | 5.300 | 5.350 | 5.150 | 5.200 | 19,754 | +0.00(+0.00%) |
Jul 31, 2018 | 5.030 | 5.200 | 4.950 | 5.200 | 31,723 | +0.20(+4.00%) |
Jul 30, 2018 | 5.000 | 5.100 | 4.900 | 5.000 | 64,211 | -0.05(-0.99%) |
Jul 27, 2018 | 5.430 | 5.500 | 5.000 | 5.050 | 83,400 | -0.45(-8.18%) |
Jul 26, 2018 | 5.450 | 5.500 | 5.400 | 5.500 | 14,545 | +0.05(+0.92%) |
Jul 25, 2018 | 5.450 | 5.500 | 5.400 | 5.450 | 35,132 | +0.05(+0.93%) |
Jul 24, 2018 | 5.550 | 5.550 | 5.400 | 5.400 | 30,117 | -0.15(-2.70%) |
Jul 23, 2018 | 5.500 | 5.675 | 5.450 | 5.550 | 35,030 | +0.00(+0.00%) |
Jul 20, 2018 | 5.700 | 5.850 | 5.500 | 5.550 | 41,951 | -0.17(-3.06%) |
Jul 19, 2018 | 5.556 | 5.849 | 5.556 | 5.725 | 20,582 | +0.07(+1.33%) |
Jul 18, 2018 | 5.450 | 5.800 | 5.250 | 5.650 | 160,495 | +0.20(+3.67%) |
Jul 17, 2018 | 5.500 | 5.600 | 5.400 | 5.450 | 51,067 | -0.05(-0.91%) |
Jul 16, 2018 | 5.650 | 5.668 | 5.373 | 5.500 | 100,683 | -0.10(-1.79%) |
Jul 13, 2018 | 5.750 | 5.900 | 5.600 | 5.600 | 81,256 | -0.15(-2.61%) |
Jul 12, 2018 | 5.750 | 5.850 | 5.650 | 5.750 | 25,788 | +0.10(+1.77%) |
Jul 11, 2018 | 5.780 | 5.821 | 5.625 | 5.650 | 70,163 | -0.20(-3.42%) |
Jul 10, 2018 | 5.950 | 5.950 | 5.800 | 5.850 | 41,078 | -0.05(-0.85%) |
Jul 09, 2018 | 5.900 | 5.800 | 5.900 | 35,773 | -0.00(-0.00%) | |
Jul 06, 2018 | 6.050 | 6.150 | 5.850 | 5.900 | 84,944 | -0.10(-1.73%) |
Jul 05, 2018 | 5.950 | 6.050 | 5.775 | 6.004 | 56,706 | +0.05(+0.90%) |
Jul 03, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.10(-1.65%) | |
Jul 02, 2018 | 6.000 | 6.100 | 5.834 | 6.050 | 93,855 | +0.05(+0.83%) |
Jun 29, 2018 | 5.650 | 6.000 | 5.600 | 6.000 | 177,812 | +0.35(+6.19%) |
Jun 28, 2018 | 5.850 | 5.900 | 5.375 | 5.650 | 433,688 | -0.25(-4.24%) |
Jun 27, 2018 | 6.250 | 6.250 | 5.821 | 5.900 | 130,323 | -0.35(-5.60%) |
Jun 26, 2018 | 6.000 | 6.400 | 5.931 | 6.250 | 63,186 | +0.10(+1.63%) |
Jun 25, 2018 | 6.550 | 6.558 | 6.078 | 6.150 | 166,194 | -0.50(-7.52%) |
Jun 22, 2018 | 6.800 | 6.929 | 6.300 | 6.650 | 70,633 | -0.05(-0.75%) |
Jun 21, 2018 | 6.750 | 6.997 | 6.600 | 6.700 | 344,874 | +0.30(+4.69%) |
Jun 20, 2018 | 6.000 | 6.500 | 5.818 | 6.400 | 471,468 | +0.30(+4.92%) |
Jun 19, 2018 | 6.200 | 6.250 | 6.050 | 6.100 | 90,139 | -0.10(-1.61%) |
Jun 18, 2018 | 6.150 | 6.300 | 6.100 | 6.200 | 168,506 | +0.10(+1.64%) |
Jun 15, 2018 | 6.100 | 6.000 | 6.100 | 69,733 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.150 | 6.250 | 6.100 | 6.100 | 21,994 | +0.05(+0.83%) |
Jun 13, 2018 | 6.100 | 6.300 | 5.950 | 6.050 | 49,371 | +0.10(+1.68%) |
Jun 12, 2018 | 6.200 | 6.450 | 5.950 | 5.950 | 95,454 | -0.25(-4.03%) |
Jun 11, 2018 | 6.750 | 6.850 | 6.200 | 6.200 | 90,664 | -0.60(-8.82%) |
Jun 08, 2018 | 6.517 | 6.950 | 6.517 | 6.800 | 69,102 | +0.30(+4.62%) |
Jun 07, 2018 | 6.350 | 6.750 | 6.350 | 6.500 | 176,007 | +0.20(+3.17%) |
Jun 06, 2018 | 6.600 | 6.950 | 6.250 | 6.300 | 239,936 | -0.05(-0.79%) |
Jun 05, 2018 | 5.800 | 6.382 | 5.800 | 6.350 | 175,147 | +0.50(+8.55%) |
Jun 04, 2018 | 5.500 | 5.973 | 5.450 | 5.850 | 73,163 | +0.38(+6.85%) |
Jun 01, 2018 | 5.750 | 5.750 | 5.401 | 5.475 | 87,615 | -0.15(-2.64%) |
May 31, 2018 | 6.000 | 6.000 | 5.600 | 5.623 | 176,755 | -0.33(-5.49%) |
May 30, 2018 | 6.050 | 6.050 | 5.950 | 5.950 | 23,437 | -0.10(-1.65%) |
May 29, 2018 | 6.000 | 6.050 | 5.850 | 6.050 | 33,406 | -0.05(-0.82%) |
May 25, 2018 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.83%) | |
May 24, 2018 | 6.000 | 6.050 | 5.965 | 6.050 | 13,450 | +0.02(+0.41%) |
May 23, 2018 | 6.200 | 6.200 | 5.950 | 6.025 | 65,292 | -0.07(-1.23%) |
May 22, 2018 | 6.150 | 6.150 | 6.000 | 6.100 | 26,230 | +0.10(+1.67%) |
May 21, 2018 | 6.300 | 6.309 | 5.950 | 6.000 | 33,556 | -0.30(-4.76%) |
May 18, 2018 | 6.150 | 6.300 | 5.900 | 6.300 | 56,188 | +0.30(+5.00%) |
May 17, 2018 | 5.850 | 6.540 | 5.850 | 6.000 | 199,039 | +0.15(+2.56%) |
May 16, 2018 | 6.100 | 6.350 | 5.850 | 5.850 | 125,039 | -0.40(-6.40%) |
May 15, 2018 | 6.742 | 6.742 | 6.150 | 6.250 | 52,334 | -0.25(-3.85%) |
May 14, 2018 | 6.950 | 6.950 | 6.500 | 6.500 | 45,181 | -0.10(-1.52%) |
May 11, 2018 | 6.650 | 6.700 | 6.584 | 6.600 | 8,424 | +0.10(+1.54%) |
May 10, 2018 | 6.340 | 6.750 | 6.340 | 6.500 | 49,242 | +0.15(+2.36%) |
May 09, 2018 | 6.050 | 6.400 | 6.050 | 6.350 | 17,013 | +0.20(+3.25%) |
May 08, 2018 | 6.112 | 6.250 | 6.100 | 6.150 | 19,050 | -0.10(-1.60%) |
May 07, 2018 | 5.950 | 6.350 | 5.950 | 6.250 | 28,107 | +0.30(+5.04%) |
May 04, 2018 | 5.550 | 6.150 | 5.500 | 5.950 | 57,289 | +0.10(+1.71%) |
May 03, 2018 | 6.200 | 6.250 | 5.850 | 5.850 | 18,286 | -0.40(-6.40%) |
May 02, 2018 | 5.900 | 6.400 | 5.850 | 6.250 | 45,836 | +0.38(+6.38%) |
May 01, 2018 | 6.000 | 6.000 | 5.450 | 5.875 | 93,829 | -0.03(-0.42%) |
Apr 30, 2018 | 6.150 | 6.200 | 5.850 | 5.900 | 36,325 | -0.15(-2.48%) |
Apr 27, 2018 | 6.500 | 6.600 | 6.001 | 6.050 | 94,315 | -0.50(-7.63%) |
Apr 26, 2018 | 6.400 | 6.750 | 6.400 | 6.550 | 15,356 | +0.15(+2.34%) |
Apr 25, 2018 | 6.550 | 6.550 | 6.250 | 6.400 | 53,632 | -0.25(-3.76%) |
Apr 24, 2018 | 6.700 | 6.850 | 6.452 | 6.650 | 48,679 | -0.05(-0.75%) |
Apr 23, 2018 | 6.900 | 7.000 | 6.600 | 6.700 | 39,242 | -0.30(-4.29%) |
Apr 20, 2018 | 7.100 | 7.300 | 6.850 | 7.000 | 39,693 | -0.15(-2.10%) |
Apr 19, 2018 | 7.300 | 7.500 | 7.100 | 7.150 | 26,358 | -0.20(-2.72%) |
Apr 18, 2018 | 7.400 | 7.500 | 7.200 | 7.350 | 27,085 | -0.06(-0.74%) |
Apr 17, 2018 | 6.950 | 7.551 | 6.800 | 7.405 | 406,273 | +0.36(+5.04%) |
Apr 16, 2018 | 7.100 | 7.100 | 6.800 | 7.050 | 44,560 | +0.00(+0.00%) |
Apr 13, 2018 | 7.050 | 7.200 | 6.900 | 7.050 | 66,233 | +0.02(+0.36%) |
Apr 12, 2018 | 7.000 | 7.200 | 6.900 | 7.025 | 50,139 | +0.08(+1.08%) |
Apr 11, 2018 | 6.900 | 7.250 | 6.900 | 6.950 | 70,528 | +0.05(+0.72%) |
Apr 10, 2018 | 6.700 | 7.150 | 6.700 | 6.900 | 59,339 | +0.15(+2.22%) |
Apr 09, 2018 | 6.950 | 7.100 | 6.750 | 6.750 | 16,595 | -0.15(-2.17%) |
Apr 06, 2018 | 7.050 | 7.250 | 6.600 | 6.900 | 42,227 | -0.20(-2.82%) |
Apr 05, 2018 | 7.200 | 7.200 | 6.850 | 7.100 | 29,125 | +0.00(+0.00%) |
Apr 04, 2018 | 6.850 | 7.200 | 6.800 | 7.100 | 30,729 | +0.20(+2.90%) |
Apr 03, 2018 | 6.850 | 7.000 | 6.800 | 6.900 | 29,889 | +0.05(+0.73%) |
Apr 02, 2018 | 6.800 | 7.100 | 6.750 | 6.850 | 88,845 | -0.35(-4.86%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.05(+0.70%) | |
Mar 28, 2018 | 7.000 | 8.100 | 6.700 | 7.150 | 205,035 | +0.05(+0.70%) |
Mar 27, 2018 | 7.350 | 7.400 | 6.914 | 7.100 | 31,235 | -0.40(-5.33%) |
Mar 26, 2018 | 7.300 | 7.600 | 7.200 | 7.500 | 54,339 | +0.15(+2.04%) |
Mar 23, 2018 | 7.700 | 7.713 | 7.250 | 7.350 | 58,285 | -0.25(-3.29%) |
Mar 22, 2018 | 7.550 | 7.750 | 7.350 | 7.600 | 36,564 | +0.00(+0.00%) |
Mar 21, 2018 | 7.400 | 7.800 | 7.400 | 7.600 | 23,199 | +0.10(+1.33%) |
Mar 20, 2018 | 8.200 | 8.200 | 7.300 | 7.500 | 62,963 | -0.30(-3.85%) |
Mar 19, 2018 | 7.900 | 7.950 | 7.350 | 7.800 | 63,456 | -0.15(-1.89%) |
Mar 16, 2018 | 7.850 | 8.400 | 7.800 | 7.950 | 74,214 | +0.05(+0.63%) |
Mar 15, 2018 | 7.806 | 7.950 | 7.750 | 7.900 | 57,650 | +0.05(+0.64%) |
Mar 14, 2018 | 7.800 | 8.050 | 7.650 | 7.850 | 70,842 | +0.25(+3.29%) |
Mar 13, 2018 | 7.400 | 7.750 | 7.350 | 7.600 | 61,472 | -0.05(-0.65%) |
Mar 12, 2018 | 7.250 | 7.650 | 7.250 | 7.650 | 70,688 | +0.40(+5.52%) |
Mar 09, 2018 | 7.450 | 7.850 | 7.200 | 7.250 | 54,258 | -0.15(-2.03%) |
Mar 08, 2018 | 7.150 | 7.550 | 7.150 | 7.400 | 51,970 | +0.25(+3.50%) |
Mar 07, 2018 | 7.250 | 7.450 | 7.150 | 7.150 | 26,923 | -0.05(-0.69%) |
Mar 06, 2018 | 7.150 | 7.400 | 7.100 | 7.200 | 35,128 | +0.05(+0.70%) |
Mar 05, 2018 | 7.200 | 7.450 | 7.000 | 7.150 | 35,209 | -0.05(-0.69%) |
Mar 02, 2018 | 7.200 | 7.400 | 6.750 | 7.200 | 67,097 | -0.05(-0.69%) |
Mar 01, 2018 | 7.450 | 7.450 | 7.050 | 7.250 | 41,045 | -0.15(-2.03%) |
Feb 28, 2018 | 7.000 | 7.400 | 7.000 | 7.400 | 100,608 | +0.45(+6.47%) |
Feb 27, 2018 | 6.950 | 7.200 | 6.800 | 6.950 | 95,346 | +0.05(+0.72%) |
Feb 26, 2018 | 6.700 | 7.200 | 6.700 | 6.900 | 108,130 | +0.22(+3.31%) |
Feb 23, 2018 | 6.850 | 7.000 | 6.600 | 6.679 | 100,017 | -0.07(-1.05%) |
Feb 22, 2018 | 6.900 | 7.150 | 6.650 | 6.750 | 59,109 | -0.10(-1.46%) |
Feb 21, 2018 | 7.050 | 7.200 | 6.800 | 6.850 | 51,488 | -0.20(-2.84%) |
Feb 20, 2018 | 7.050 | 7.200 | 6.800 | 7.050 | 83,668 | -0.15(-2.08%) |
Feb 16, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.15(-2.04%) | |
Feb 15, 2018 | 7.200 | 7.550 | 7.166 | 7.350 | 189,503 | +0.12(+1.73%) |
Feb 14, 2018 | 7.200 | 7.336 | 7.050 | 7.225 | 95,582 | +0.07(+1.05%) |
Feb 13, 2018 | 7.350 | 7.700 | 7.000 | 7.150 | 58,866 | -0.20(-2.72%) |
Feb 12, 2018 | 7.100 | 7.700 | 7.001 | 7.350 | 89,940 | +0.20(+2.80%) |
Feb 09, 2018 | 7.150 | 7.400 | 6.750 | 7.150 | 120,144 | +0.05(+0.70%) |
Feb 08, 2018 | 7.100 | 7.663 | 7.000 | 7.100 | 76,589 | +0.00(+0.00%) |
Feb 07, 2018 | 7.300 | 7.300 | 7.050 | 7.100 | 45,083 | -0.20(-2.74%) |
Feb 06, 2018 | 6.950 | 7.450 | 6.400 | 7.300 | 119,762 | +0.15(+2.10%) |
Feb 05, 2018 | 7.500 | 7.515 | 7.050 | 7.150 | 99,851 | -0.40(-5.30%) |
Feb 02, 2018 | 7.850 | 7.850 | 7.050 | 7.550 | 142,112 | -0.35(-4.43%) |
Feb 01, 2018 | 8.000 | 8.050 | 7.550 | 7.900 | 106,837 | -0.25(-3.07%) |
Jan 31, 2018 | 8.150 | 8.450 | 7.900 | 8.150 | 196,597 | +0.05(+0.62%) |
Jan 30, 2018 | 8.400 | 8.500 | 7.900 | 8.100 | 90,029 | -0.40(-4.71%) |
Jan 29, 2018 | 8.450 | 8.712 | 8.150 | 8.500 | 74,615 | +0.00(+0.00%) |
Jan 26, 2018 | 8.600 | 8.877 | 8.317 | 8.500 | 36,408 | -0.10(-1.16%) |
Jan 25, 2018 | 8.300 | 8.600 | 8.287 | 8.600 | 27,101 | +0.30(+3.61%) |
Jan 24, 2018 | 8.500 | 8.700 | 8.150 | 8.300 | 72,735 | -0.15(-1.78%) |
Jan 23, 2018 | 8.950 | 9.163 | 8.350 | 8.450 | 149,494 | -0.35(-3.98%) |
Jan 22, 2018 | 8.000 | 8.850 | 7.801 | 8.800 | 133,355 | +0.90(+11.39%) |
Jan 19, 2018 | 7.800 | 8.000 | 7.650 | 7.900 | 55,474 | +0.00(+0.00%) |
Jan 18, 2018 | 7.800 | 8.100 | 7.550 | 7.900 | 107,202 | +0.07(+0.92%) |
Jan 17, 2018 | 8.100 | 8.109 | 7.751 | 7.828 | 150,397 | -0.27(-3.36%) |
Jan 16, 2018 | 8.100 | 8.100 | 7.980 | 8.100 | 62,560 | +0.15(+1.89%) |
Jan 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.20(-2.45%) | |
Jan 11, 2018 | 7.800 | 8.550 | 7.600 | 8.150 | 116,841 | +0.45(+5.84%) |
Jan 10, 2018 | 7.700 | 8.000 | 7.500 | 7.700 | 32,803 | -0.20(-2.53%) |
Jan 09, 2018 | 7.500 | 8.050 | 7.250 | 7.900 | 99,076 | +0.45(+6.04%) |
Jan 08, 2018 | 7.900 | 7.900 | 7.250 | 7.450 | 48,426 | -0.25(-3.25%) |
Jan 05, 2018 | 8.050 | 8.050 | 7.600 | 7.700 | 60,732 | -0.25(-3.14%) |
Jan 04, 2018 | 8.250 | 8.250 | 7.600 | 7.950 | 99,147 | -0.25(-3.05%) |
Jan 03, 2018 | 8.200 | 8.400 | 7.890 | 8.200 | 143,916 | +0.27(+3.47%) |
Jan 02, 2018 | 7.300 | 7.950 | 7.250 | 7.925 | 88,693 | +0.67(+9.31%) |
Dec 29, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.20(-2.68%) | |
Dec 28, 2017 | 7.500 | 7.600 | 7.300 | 7.450 | 52,504 | -0.05(-0.67%) |
Dec 27, 2017 | 7.750 | 7.777 | 7.300 | 7.500 | 54,937 | -0.15(-1.96%) |
Dec 26, 2017 | 7.200 | 7.800 | 7.000 | 7.650 | 118,522 | +0.50(+6.99%) |
Dec 22, 2017 | 7.000 | 7.300 | 6.700 | 7.150 | 82,267 | +0.35(+5.15%) |
Dec 21, 2017 | 7.100 | 7.275 | 6.800 | 6.800 | 87,259 | -0.35(-4.90%) |
Dec 20, 2017 | 7.250 | 7.300 | 6.600 | 7.150 | 186,825 | +0.15(+2.14%) |
Dec 19, 2017 | 6.850 | 7.300 | 6.700 | 7.000 | 237,989 | +0.25(+3.70%) |
Dec 18, 2017 | 7.550 | 7.553 | 6.706 | 6.750 | 381,070 | -0.80(-10.60%) |
Dec 15, 2017 | 7.900 | 8.000 | 7.500 | 7.550 | 137,049 | -0.20(-2.58%) |
Dec 14, 2017 | 8.150 | 8.450 | 7.600 | 7.750 | 234,967 | -0.60(-7.19%) |
Dec 13, 2017 | 8.900 | 9.100 | 8.150 | 8.350 | 189,649 | -0.60(-6.70%) |
Dec 12, 2017 | 9.750 | 10.05 | 8.900 | 8.950 | 342,563 | -0.80(-8.21%) |
Dec 11, 2017 | 11.45 | 11.50 | 8.750 | 9.750 | 643,581 | -1.50(-13.33%) |
Dec 08, 2017 | 10.40 | 11.45 | 10.40 | 11.25 | 163,095 | +0.85(+8.17%) |
Dec 07, 2017 | 9.950 | 10.50 | 9.700 | 10.40 | 142,153 | +0.40(+4.00%) |
Dec 06, 2017 | 10.60 | 10.60 | 9.650 | 10.00 | 126,274 | -0.40(-3.85%) |
Dec 05, 2017 | 10.00 | 10.80 | 10.00 | 10.40 | 136,782 | +0.30(+2.97%) |
Dec 04, 2017 | 11.15 | 11.35 | 10.10 | 10.10 | 129,081 | -0.95(-8.60%) |
Dec 01, 2017 | 11.15 | 11.60 | 10.70 | 11.05 | 149,124 | -0.05(-0.45%) |
Nov 30, 2017 | 11.60 | 11.60 | 10.85 | 11.10 | 86,246 | -0.38(-3.27%) |
Nov 29, 2017 | 11.30 | 11.66 | 11.12 | 11.47 | 84,597 | +0.42(+3.85%) |
Nov 28, 2017 | 12.25 | 12.30 | 11.00 | 11.05 | 247,677 | -1.30(-10.53%) |
Nov 27, 2017 | 12.00 | 13.30 | 12.00 | 12.35 | 293,705 | +0.35(+2.92%) |
Nov 24, 2017 | 11.85 | 12.10 | 11.70 | 12.00 | 166,251 | +0.40(+3.45%) |
Nov 22, 2017 | 10.65 | 11.75 | 10.65 | 11.60 | 375,909 | +1.05(+9.95%) |
Nov 21, 2017 | 10.00 | 10.60 | 10.00 | 10.55 | 142,805 | +0.50(+4.98%) |
Nov 20, 2017 | 9.650 | 10.20 | 9.550 | 10.05 | 134,600 | +0.50(+5.24%) |
Nov 17, 2017 | 9.500 | 9.650 | 9.150 | 9.550 | 92,450 | +0.15(+1.60%) |
Nov 16, 2017 | 9.950 | 10.00 | 9.200 | 9.400 | 108,083 | -0.50(-5.05%) |
Nov 15, 2017 | 8.800 | 9.950 | 8.552 | 9.900 | 209,610 | +0.40(+4.21%) |
Nov 14, 2017 | 10.00 | 10.25 | 8.950 | 9.500 | 153,175 | -0.40(-4.04%) |
Nov 13, 2017 | 9.450 | 10.70 | 9.400 | 9.900 | 252,660 | +0.55(+5.88%) |
Nov 10, 2017 | 8.800 | 9.550 | 8.502 | 9.350 | 115,584 | +0.60(+6.86%) |
Nov 09, 2017 | 9.650 | 9.650 | 7.800 | 8.750 | 365,005 | -0.95(-9.79%) |
Nov 08, 2017 | 10.05 | 10.20 | 9.650 | 9.700 | 153,732 | -0.45(-4.43%) |
Nov 07, 2017 | 9.450 | 10.45 | 9.450 | 10.15 | 212,808 | +0.75(+7.98%) |
Nov 06, 2017 | 9.150 | 10.00 | 9.100 | 9.400 | 256,543 | +0.35(+3.87%) |
Nov 03, 2017 | 8.800 | 9.300 | 8.425 | 9.050 | 297,119 | +0.75(+9.04%) |
Nov 02, 2017 | 8.150 | 9.000 | 8.000 | 8.300 | 293,705 | +0.05(+0.61%) |
Nov 01, 2017 | 7.850 | 8.700 | 7.750 | 8.250 | 657,623 | +0.51(+6.64%) |
Oct 31, 2017 | 7.600 | 7.750 | 7.300 | 7.736 | 106,294 | +0.19(+2.47%) |
Oct 30, 2017 | 7.350 | 7.550 | 7.350 | 7.550 | 138,364 | +0.20(+2.72%) |
Oct 27, 2017 | 7.400 | 7.600 | 7.150 | 7.350 | 137,854 | +0.00(+0.00%) |
Oct 26, 2017 | 7.350 | 7.500 | 7.100 | 7.350 | 54,190 | -0.05(-0.68%) |
Oct 25, 2017 | 7.400 | 7.500 | 6.750 | 7.400 | 179,246 | +0.00(+0.00%) |
Oct 24, 2017 | 7.250 | 7.494 | 7.100 | 7.400 | 54,654 | +0.05(+0.68%) |
Oct 23, 2017 | 7.050 | 7.400 | 7.050 | 7.350 | 87,700 | +0.20(+2.80%) |
Oct 20, 2017 | 6.750 | 7.150 | 6.700 | 7.150 | 112,893 | +0.40(+5.93%) |
Oct 19, 2017 | 6.450 | 7.000 | 6.250 | 6.750 | 121,055 | +0.15(+2.27%) |
Oct 18, 2017 | 7.000 | 7.250 | 6.450 | 6.600 | 237,427 | -0.20(-2.94%) |
Oct 17, 2017 | 6.200 | 6.845 | 6.150 | 6.800 | 312,856 | +0.80(+13.33%) |
Oct 16, 2017 | 6.100 | 6.300 | 5.900 | 6.000 | 174,766 | -0.05(-0.83%) |
Oct 13, 2017 | 6.450 | 6.450 | 5.700 | 6.050 | 152,308 | -0.35(-5.48%) |
Oct 12, 2017 | 5.750 | 6.450 | 5.700 | 6.401 | 205,795 | +0.80(+14.31%) |
Oct 11, 2017 | 5.376 | 5.804 | 5.376 | 5.600 | 168,614 | +0.20(+3.70%) |
Oct 10, 2017 | 5.600 | 5.300 | 5.400 | 41,183 | +0.10(+1.89%) | |
Oct 09, 2017 | 5.150 | 5.650 | 5.150 | 5.300 | 72,255 | +0.10(+1.92%) |
Oct 06, 2017 | 5.182 | 5.310 | 5.100 | 5.200 | 40,948 | +0.00(+0.00%) |
Oct 05, 2017 | 5.100 | 5.350 | 4.901 | 5.200 | 151,363 | +0.05(+0.97%) |
Oct 04, 2017 | 5.200 | 5.200 | 5.050 | 5.150 | 81,511 | +0.00(+0.00%) |
Oct 03, 2017 | 5.200 | 5.259 | 5.100 | 5.150 | 112,141 | -0.05(-0.96%) |