Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 5.100 | 5.250 | 5.100 | 5.200 | 72,736 | +0.05(+0.97%) |
Sep 29, 2017 | 5.150 | 5.250 | 5.050 | 5.150 | 63,952 | +0.05(+0.98%) |
Sep 28, 2017 | 5.050 | 5.250 | 5.000 | 5.100 | 72,062 | +0.10(+2.00%) |
Sep 27, 2017 | 5.100 | 5.222 | 5.000 | 5.000 | 50,671 | -0.10(-1.96%) |
Sep 26, 2017 | 5.011 | 5.150 | 5.000 | 5.100 | 11,403 | +0.05(+0.99%) |
Sep 25, 2017 | 5.100 | 5.250 | 5.050 | 5.050 | 44,224 | -0.05(-0.98%) |
Sep 22, 2017 | 4.850 | 5.150 | 4.750 | 5.100 | 63,322 | +0.20(+4.08%) |
Sep 21, 2017 | 5.000 | 5.100 | 4.800 | 4.900 | 46,348 | -0.20(-3.92%) |
Sep 20, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 25,173 | +0.00(+0.00%) |
Sep 19, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 42,950 | +0.05(+0.97%) |
Sep 18, 2017 | 5.050 | 5.350 | 5.050 | 5.051 | 130,823 | +0.00(+0.02%) |
Sep 15, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 56,291 | +0.00(+0.00%) |
Sep 14, 2017 | 5.300 | 5.300 | 4.950 | 5.050 | 100,405 | -0.15(-2.88%) |
Sep 13, 2017 | 5.050 | 5.300 | 5.031 | 5.200 | 118,245 | +0.15(+2.97%) |
Sep 12, 2017 | 4.500 | 5.050 | 4.450 | 5.050 | 245,635 | +0.50(+10.99%) |
Sep 11, 2017 | 4.750 | 4.800 | 4.500 | 4.550 | 68,497 | -0.20(-4.21%) |
Sep 08, 2017 | 4.800 | 4.950 | 4.716 | 4.750 | 44,997 | -0.10(-2.06%) |
Sep 07, 2017 | 4.945 | 4.945 | 4.750 | 4.850 | 24,925 | +0.05(+1.04%) |
Sep 06, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 23,656 | +0.05(+1.05%) |
Sep 05, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 13,896 | -0.20(-4.04%) |
Sep 01, 2017 | 4.992 | 4.650 | 4.950 | 90,071 | +0.30(+6.45%) | |
Aug 31, 2017 | 4.550 | 4.750 | 4.550 | 4.650 | 53,357 | +0.05(+1.09%) |
Aug 30, 2017 | 4.600 | 4.650 | 4.450 | 4.600 | 23,259 | +0.02(+0.55%) |
Aug 29, 2017 | 4.700 | 4.700 | 4.350 | 4.575 | 36,027 | -0.08(-1.61%) |
Aug 28, 2017 | 4.450 | 4.700 | 4.431 | 4.650 | 55,811 | +0.30(+6.90%) |
Aug 25, 2017 | 4.400 | 4.500 | 4.306 | 4.350 | 13,037 | -0.10(-2.25%) |
Aug 24, 2017 | 4.400 | 4.500 | 4.300 | 4.450 | 20,130 | +0.05(+1.14%) |
Aug 23, 2017 | 4.450 | 4.450 | 4.350 | 4.400 | 11,084 | +0.00(+0.00%) |
Aug 22, 2017 | 4.350 | 4.400 | 4.250 | 4.400 | 27,534 | +0.05(+1.15%) |
Aug 21, 2017 | 4.250 | 4.500 | 4.250 | 4.350 | 6,687 | -0.15(-3.33%) |
Aug 18, 2017 | 4.500 | 4.600 | 4.450 | 4.500 | 20,060 | +0.05(+1.12%) |
Aug 17, 2017 | 4.557 | 4.575 | 4.450 | 4.450 | 7,850 | -0.15(-3.26%) |
Aug 16, 2017 | 4.500 | 4.650 | 4.356 | 4.600 | 11,262 | +0.15(+3.26%) |
Aug 15, 2017 | 4.200 | 4.500 | 4.200 | 4.455 | 15,975 | +0.28(+6.70%) |
Aug 14, 2017 | 4.350 | 4.350 | 4.200 | 4.175 | 34,512 | -0.17(-4.02%) |
Aug 11, 2017 | 4.350 | 4.400 | 4.150 | 4.350 | 47,416 | +0.10(+2.35%) |
Aug 10, 2017 | 4.450 | 4.500 | 4.150 | 4.250 | 56,767 | -0.25(-5.56%) |
Aug 09, 2017 | 4.700 | 4.800 | 4.457 | 4.500 | 42,182 | -0.30(-6.25%) |
Aug 08, 2017 | 4.800 | 4.950 | 4.675 | 4.800 | 35,360 | +0.05(+1.05%) |
Aug 07, 2017 | 4.500 | 4.750 | 4.493 | 4.750 | 12,476 | +0.30(+6.74%) |
Aug 04, 2017 | 4.500 | 4.400 | 4.450 | 6,362 | +0.05(+1.14%) | |
Aug 03, 2017 | 4.600 | 4.600 | 4.300 | 4.400 | 30,290 | -0.20(-4.35%) |
Aug 02, 2017 | 4.610 | 4.701 | 4.475 | 4.600 | 22,516 | -0.15(-3.16%) |
Aug 01, 2017 | 4.600 | 4.750 | 4.575 | 4.750 | 12,323 | +0.12(+2.70%) |
Jul 31, 2017 | 4.550 | 4.750 | 4.500 | 4.625 | 17,993 | -0.12(-2.63%) |
Jul 28, 2017 | 4.650 | 4.750 | 4.484 | 4.750 | 17,382 | +0.15(+3.26%) |
Jul 27, 2017 | 4.600 | 4.700 | 4.550 | 4.600 | 20,493 | -0.05(-1.08%) |
Jul 26, 2017 | 4.554 | 4.750 | 4.554 | 4.650 | 9,581 | +0.00(+0.00%) |
Jul 25, 2017 | 4.800 | 4.807 | 4.575 | 4.650 | 25,276 | -0.10(-2.11%) |
Jul 24, 2017 | 4.850 | 4.900 | 4.700 | 4.750 | 14,816 | -0.05(-1.04%) |
Jul 21, 2017 | 4.899 | 4.950 | 4.650 | 4.800 | 16,179 | -0.05(-1.03%) |
Jul 20, 2017 | 4.650 | 4.900 | 4.650 | 4.850 | 9,829 | +0.20(+4.30%) |
Jul 19, 2017 | 4.950 | 4.950 | 4.650 | 4.650 | 22,840 | -0.25(-5.10%) |
Jul 18, 2017 | 5.050 | 5.050 | 4.606 | 4.900 | 23,440 | -0.10(-2.00%) |
Jul 17, 2017 | 4.900 | 5.000 | 4.800 | 5.000 | 73,085 | +0.25(+5.26%) |
Jul 14, 2017 | 4.800 | 4.800 | 4.701 | 4.750 | 8,775 | -0.05(-1.04%) |
Jul 13, 2017 | 4.800 | 4.800 | 4.650 | 4.800 | 14,993 | +0.05(+1.05%) |
Jul 12, 2017 | 4.599 | 4.800 | 4.582 | 4.750 | 45,418 | +0.25(+5.56%) |
Jul 11, 2017 | 4.350 | 4.500 | 4.350 | 4.500 | 12,652 | +0.15(+3.45%) |
Jul 10, 2017 | 4.550 | 4.750 | 4.400 | 4.350 | 76,365 | -0.15(-3.33%) |
Jul 07, 2017 | 4.350 | 4.582 | 4.325 | 4.500 | 28,060 | +0.10(+2.27%) |
Jul 06, 2017 | 4.200 | 4.400 | 4.200 | 4.400 | 35,997 | +0.15(+3.53%) |
Jul 05, 2017 | 4.450 | 4.450 | 4.150 | 4.250 | 137,327 | -0.10(-2.30%) |
Jul 03, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 21,677 | -0.05(-1.11%) |
Jun 30, 2017 | 4.350 | 4.400 | 4.300 | 4.399 | 23,484 | +0.05(+1.13%) |
Jun 29, 2017 | 4.350 | 4.450 | 4.300 | 4.350 | 35,376 | +0.05(+1.16%) |
Jun 28, 2017 | 4.382 | 4.400 | 4.300 | 4.300 | 65,403 | +0.00(+0.00%) |
Jun 27, 2017 | 4.300 | 4.500 | 4.300 | 4.300 | 131,994 | +0.00(+0.00%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.300 | 4.300 | 192,843 | -0.50(-10.42%) |
Jun 23, 2017 | 4.750 | 4.850 | 4.705 | 4.800 | 53,876 | +0.05(+1.05%) |
Jun 22, 2017 | 4.700 | 4.850 | 4.700 | 4.750 | 75,190 | +0.03(+0.59%) |
Jun 21, 2017 | 4.800 | 4.850 | 4.700 | 4.722 | 44,737 | -0.03(-0.59%) |
Jun 20, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 29,435 | +0.00(+0.00%) |
Jun 19, 2017 | 4.700 | 4.800 | 4.600 | 4.750 | 28,540 | +0.12(+2.70%) |
Jun 16, 2017 | 4.650 | 4.750 | 4.600 | 4.625 | 34,177 | -0.03(-0.54%) |
Jun 15, 2017 | 4.900 | 4.900 | 4.650 | 4.650 | 11,137 | -0.05(-1.06%) |
Jun 14, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 55,369 | +0.00(+0.00%) |
Jun 13, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 58,750 | +0.05(+1.08%) |
Jun 12, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 16,499 | -0.05(-1.06%) |
Jun 09, 2017 | 4.650 | 4.850 | 4.650 | 4.700 | 102,248 | +0.05(+1.08%) |
Jun 08, 2017 | 4.655 | 4.750 | 4.450 | 4.650 | 53,727 | -0.10(-2.11%) |
Jun 07, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 61,963 | +0.00(+0.00%) |
Jun 06, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 62,529 | -0.10(-2.06%) |
Jun 05, 2017 | 5.000 | 5.050 | 4.800 | 4.850 | 38,592 | -0.15(-3.00%) |
Jun 02, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 62,037 | +0.00(+0.00%) |
Jun 01, 2017 | 5.000 | 5.050 | 4.900 | 5.000 | 90,045 | +0.00(+0.00%) |
May 31, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 129,381 | -0.05(-0.99%) |
May 30, 2017 | 5.000 | 5.150 | 5.000 | 5.050 | 95,609 | +0.05(+1.00%) |
May 26, 2017 | 5.150 | 5.200 | 4.975 | 5.000 | 415,835 | -0.45(-8.26%) |
May 25, 2017 | 5.600 | 5.633 | 5.450 | 5.450 | 35,258 | -0.15(-2.68%) |
May 24, 2017 | 5.600 | 5.650 | 5.550 | 5.600 | 12,697 | -0.05(-0.88%) |
May 23, 2017 | 5.750 | 5.900 | 5.550 | 5.650 | 51,035 | -0.05(-0.88%) |
May 22, 2017 | 5.900 | 6.000 | 5.700 | 5.700 | 27,032 | -0.20(-3.39%) |
May 19, 2017 | 5.850 | 6.000 | 5.850 | 5.900 | 8,868 | +0.10(+1.72%) |
May 18, 2017 | 5.950 | 5.950 | 5.717 | 5.800 | 45,774 | -0.10(-1.69%) |
May 17, 2017 | 6.000 | 6.050 | 5.900 | 5.900 | 64,475 | -0.10(-1.67%) |
May 16, 2017 | 5.900 | 6.050 | 5.850 | 6.000 | 57,605 | +0.15(+2.56%) |
May 15, 2017 | 6.000 | 6.000 | 5.850 | 5.850 | 50,493 | -0.15(-2.50%) |
May 12, 2017 | 6.176 | 6.176 | 5.950 | 6.000 | 79,684 | -0.05(-0.83%) |
May 11, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 21,008 | +0.05(+0.83%) |
May 10, 2017 | 6.100 | 6.100 | 5.975 | 6.000 | 35,871 | -0.05(-0.83%) |
May 09, 2017 | 5.950 | 6.050 | 5.950 | 6.050 | 54,955 | +0.15(+2.54%) |
May 08, 2017 | 6.100 | 6.100 | 5.650 | 5.900 | 57,024 | -0.25(-4.07%) |
May 05, 2017 | 5.950 | 6.200 | 5.950 | 6.150 | 25,454 | +0.05(+0.82%) |
May 04, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 33,694 | +0.00(+0.00%) |
May 03, 2017 | 6.300 | 6.300 | 6.050 | 6.100 | 37,043 | -0.20(-3.17%) |
May 02, 2017 | 6.100 | 6.400 | 6.100 | 6.300 | 76,936 | +0.12(+2.01%) |