Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.450 | 5.500 | 5.450 | 5.450 | 6,230 | -0.05(-0.91%) |
Jan 30, 2018 | 5.550 | 5.610 | 5.160 | 5.500 | 23,342 | -0.15(-2.65%) |
Jan 29, 2018 | 5.700 | 5.750 | 5.550 | 5.650 | 17,940 | -0.05(-0.88%) |
Jan 26, 2018 | 5.720 | 5.750 | 5.650 | 5.700 | 132,720 | -0.05(-0.87%) |
Jan 25, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 14,473 | +0.12(+2.22%) |
Jan 24, 2018 | 5.650 | 5.700 | 5.550 | 5.625 | 18,121 | -0.08(-1.32%) |
Jan 23, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 29,293 | +0.10(+1.79%) |
Jan 22, 2018 | 5.650 | 5.700 | 5.500 | 5.600 | 20,317 | +0.00(+0.00%) |
Jan 19, 2018 | 5.600 | 5.650 | 5.550 | 5.600 | 63,759 | -0.10(-1.75%) |
Jan 18, 2018 | 5.550 | 5.700 | 5.500 | 5.700 | 26,018 | +0.05(+0.88%) |
Jan 17, 2018 | 5.550 | 5.650 | 5.500 | 5.650 | 31,775 | +0.10(+1.80%) |
Jan 16, 2018 | 5.650 | 5.650 | 5.500 | 5.550 | 29,729 | -0.10(-1.77%) |
Jan 12, 2018 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
Jan 11, 2018 | 5.550 | 5.600 | 5.500 | 5.500 | 52,435 | +0.10(+1.85%) |
Jan 10, 2018 | 5.400 | 5.450 | 5.400 | 5.400 | 39,229 | +0.10(+1.89%) |
Jan 09, 2018 | 5.250 | 5.400 | 5.250 | 5.300 | 54,985 | +0.10(+1.92%) |
Jan 08, 2018 | 5.200 | 5.250 | 5.200 | 5.200 | 17,424 | +0.00(+0.00%) |
Jan 05, 2018 | 5.200 | 5.250 | 5.155 | 5.200 | 21,986 | -0.05(-0.95%) |
Jan 04, 2018 | 5.200 | 5.250 | 5.100 | 5.250 | 51,311 | +0.33(+6.60%) |
Jan 03, 2018 | 4.950 | 4.950 | 4.900 | 4.925 | 17,268 | +0.12(+2.60%) |
Jan 02, 2018 | 4.850 | 4.850 | 4.800 | 4.800 | 14,071 | +0.05(+1.05%) |
Dec 29, 2017 | 4.750 | 4.750 | 4.750 | 0 | +0.05(+1.06%) | |
Dec 28, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 16,783 | +0.10(+2.17%) |
Dec 27, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 7,664 | +0.05(+1.10%) |
Dec 26, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 88,303 | +0.05(+1.11%) |
Dec 22, 2017 | 4.540 | 4.550 | 4.450 | 4.500 | 24,632 | -0.05(-1.10%) |
Dec 21, 2017 | 4.450 | 4.550 | 4.450 | 4.550 | 31,026 | +0.05(+1.11%) |
Dec 20, 2017 | 4.450 | 4.550 | 4.450 | 4.500 | 24,980 | -0.05(-1.10%) |
Dec 19, 2017 | 4.450 | 4.550 | 4.450 | 4.550 | 21,239 | +0.00(+0.00%) |
Dec 18, 2017 | 4.450 | 4.550 | 4.355 | 4.550 | 20,392 | +0.15(+3.41%) |
Dec 15, 2017 | 4.450 | 4.500 | 4.350 | 4.400 | 34,424 | -0.10(-2.22%) |
Dec 14, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 36,032 | +0.00(+0.00%) |
Dec 13, 2017 | 4.400 | 4.550 | 4.350 | 4.500 | 55,998 | +0.15(+3.45%) |
Dec 12, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 14,707 | -0.05(-1.14%) |
Dec 11, 2017 | 4.350 | 4.450 | 4.255 | 4.400 | 81,143 | -0.15(-3.30%) |
Dec 08, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 8,011 | +0.00(+0.00%) |
Dec 07, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 8,036 | +0.00(+0.00%) |
Dec 06, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 19,135 | +0.00(+0.00%) |
Dec 05, 2017 | 4.583 | 4.600 | 4.500 | 4.550 | 7,708 | +0.00(+0.00%) |
Dec 04, 2017 | 4.550 | 4.690 | 4.550 | 4.550 | 14,842 | -0.15(-3.19%) |
Dec 01, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 5,251 | +0.03(+0.53%) |
Nov 30, 2017 | 4.650 | 4.750 | 4.650 | 4.675 | 11,063 | -0.08(-1.58%) |
Nov 29, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 3,848 | +0.05(+1.06%) |
Nov 28, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 12,419 | +0.00(+0.00%) |
Nov 27, 2017 | 4.750 | 4.750 | 4.650 | 4.700 | 16,365 | -0.05(-1.05%) |
Nov 24, 2017 | 4.650 | 4.750 | 4.650 | 4.750 | 2,611 | +0.10(+2.15%) |
Nov 22, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 14,603 | -0.05(-1.06%) |
Nov 21, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 34,328 | +0.05(+1.08%) |
Nov 20, 2017 | 4.650 | 4.700 | 4.569 | 4.650 | 32,487 | -0.05(-1.06%) |
Nov 17, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 10,493 | +0.00(+0.00%) |
Nov 16, 2017 | 4.750 | 4.850 | 4.700 | 4.700 | 32,594 | -0.05(-1.05%) |
Nov 15, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 17,396 | -0.10(-2.06%) |
Nov 14, 2017 | 4.650 | 4.850 | 4.650 | 4.850 | 35,716 | +0.20(+4.30%) |
Nov 13, 2017 | 4.650 | 4.700 | 4.550 | 4.650 | 161,821 | +0.20(+4.49%) |
Nov 10, 2017 | 4.495 | 4.600 | 4.450 | 4.450 | 49,376 | -0.05(-1.11%) |
Nov 09, 2017 | 4.400 | 4.600 | 4.400 | 4.500 | 28,842 | -0.05(-1.10%) |
Nov 08, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 39,329 | -0.10(-2.15%) |
Nov 07, 2017 | 4.700 | 4.700 | 4.605 | 4.650 | 41,296 | -0.05(-1.06%) |
Nov 06, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 32,598 | +0.00(+0.00%) |
Nov 03, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 28,657 | +0.03(+0.53%) |
Nov 02, 2017 | 4.600 | 4.700 | 4.550 | 4.675 | 99,457 | -0.08(-1.58%) |
Nov 01, 2017 | 4.700 | 4.800 | 4.550 | 4.750 | 110,285 | -0.25(-5.00%) |
Oct 31, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 34,538 | -0.05(-0.99%) |
Oct 30, 2017 | 5.150 | 5.150 | 4.955 | 5.050 | 70,840 | -0.10(-1.94%) |
Oct 27, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 56,535 | +0.10(+1.98%) |
Oct 26, 2017 | 5.100 | 5.150 | 5.000 | 5.050 | 63,880 | -0.05(-0.98%) |
Oct 25, 2017 | 5.100 | 5.150 | 5.000 | 5.100 | 39,517 | +0.00(+0.00%) |
Oct 24, 2017 | 5.150 | 5.200 | 5.100 | 5.100 | 81,850 | +0.00(+0.00%) |
Oct 23, 2017 | 5.200 | 5.250 | 5.025 | 5.100 | 68,506 | +0.10(+2.00%) |
Oct 20, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 69,339 | +0.10(+2.04%) |
Oct 19, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 85,025 | +0.10(+2.08%) |
Oct 18, 2017 | 4.800 | 4.850 | 4.725 | 4.800 | 92,774 | +0.02(+0.52%) |
Oct 17, 2017 | 4.750 | 4.800 | 4.650 | 4.775 | 38,723 | +0.00(+0.00%) |
Oct 16, 2017 | 4.750 | 4.800 | 4.750 | 4.775 | 52,637 | -0.02(-0.52%) |
Oct 13, 2017 | 4.650 | 4.800 | 4.650 | 4.800 | 57,609 | +0.08(+1.59%) |
Oct 12, 2017 | 4.750 | 4.840 | 4.650 | 4.725 | 41,354 | -0.12(-2.58%) |
Oct 11, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 19,502 | +0.00(+0.00%) |
Oct 10, 2017 | 4.850 | 4.850 | 4.750 | 4.850 | 26,428 | +0.00(+0.00%) |
Oct 09, 2017 | 4.750 | 4.875 | 4.700 | 4.850 | 58,671 | +0.10(+2.11%) |
Oct 06, 2017 | 4.767 | 4.800 | 4.750 | 4.750 | 20,393 | -0.03(-0.52%) |
Oct 05, 2017 | 4.800 | 4.800 | 4.700 | 4.775 | 30,918 | +0.03(+0.53%) |
Oct 04, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 20,711 | +0.00(+0.00%) |
Oct 03, 2017 | 4.775 | 4.775 | 4.662 | 4.750 | 51,492 | -0.05(-1.04%) |
Oct 02, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 29,972 | +0.00(+0.00%) |
Sep 29, 2017 | 4.800 | 4.800 | 4.619 | 4.800 | 49,451 | +0.00(+0.00%) |
Sep 28, 2017 | 4.800 | 4.850 | 4.800 | 4.800 | 25,717 | +0.05(+1.05%) |
Sep 27, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 28,632 | -0.05(-1.04%) |
Sep 26, 2017 | 4.750 | 4.805 | 4.750 | 4.800 | 13,285 | +0.00(+0.00%) |
Sep 25, 2017 | 4.850 | 4.750 | 4.800 | 30,481 | +0.05(+1.05%) | |
Sep 22, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 17,222 | +0.05(+1.06%) |
Sep 21, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 13,971 | +0.00(+0.00%) |
Sep 20, 2017 | 4.700 | 4.800 | 4.680 | 4.700 | 36,095 | -0.05(-1.05%) |
Sep 19, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 128,011 | +0.10(+2.15%) |
Sep 18, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 81,554 | -0.05(-1.06%) |
Sep 15, 2017 | 4.750 | 4.500 | 4.700 | 85,293 | +0.10(+2.17%) | |
Sep 14, 2017 | 4.650 | 4.725 | 4.350 | 4.600 | 118,091 | +0.00(+0.00%) |
Sep 13, 2017 | 4.450 | 4.650 | 4.400 | 4.600 | 154,031 | +0.10(+2.22%) |
Sep 12, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 23,577 | -0.10(-2.17%) |
Sep 11, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 37,452 | +0.00(+0.00%) |
Sep 08, 2017 | 4.550 | 4.650 | 4.550 | 4.600 | 86,241 | +0.05(+1.10%) |
Sep 07, 2017 | 4.600 | 4.650 | 4.550 | 4.550 | 53,682 | +0.00(+0.00%) |
Sep 06, 2017 | 4.550 | 4.600 | 4.550 | 4.550 | 47,605 | +0.00(+0.00%) |
Sep 05, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 110,495 | +0.00(+0.00%) |
Sep 01, 2017 | 4.450 | 4.583 | 4.450 | 4.550 | 92,330 | +0.05(+1.11%) |
Aug 31, 2017 | 4.350 | 4.550 | 4.350 | 4.500 | 125,777 | +0.15(+3.45%) |
Aug 30, 2017 | 4.350 | 4.350 | 4.250 | 4.350 | 116,616 | +0.05(+1.16%) |
Aug 29, 2017 | 4.200 | 4.300 | 4.150 | 4.300 | 241,691 | -0.10(-2.27%) |
Aug 28, 2017 | 4.600 | 4.650 | 4.300 | 4.400 | 731,203 | -0.15(-3.30%) |
Aug 25, 2017 | 4.900 | 4.900 | 4.250 | 4.550 | 1,776,044 | +0.25(+5.81%) |
Aug 24, 2017 | 4.350 | 4.500 | 4.300 | 4.300 | 130,203 | -0.15(-3.37%) |
Aug 23, 2017 | 4.250 | 4.500 | 4.250 | 4.450 | 82,155 | +0.15(+3.49%) |
Aug 22, 2017 | 4.300 | 4.600 | 4.250 | 4.300 | 256,270 | +0.00(+0.00%) |
Aug 21, 2017 | 4.200 | 4.400 | 4.200 | 4.300 | 82,397 | +0.00(+0.00%) |
Aug 18, 2017 | 4.450 | 4.450 | 4.200 | 4.300 | 84,355 | -0.15(-3.37%) |
Aug 17, 2017 | 4.200 | 4.500 | 4.064 | 4.450 | 181,469 | +0.20(+4.71%) |
Aug 16, 2017 | 4.350 | 4.400 | 3.750 | 4.250 | 519,975 | -0.10(-2.30%) |
Aug 15, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 76,905 | -0.15(-3.33%) |
Aug 14, 2017 | 4.500 | 4.550 | 4.500 | 4.500 | 50,823 | +0.00(+0.00%) |
Aug 11, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 42,349 | +0.10(+2.27%) |
Aug 10, 2017 | 4.500 | 4.550 | 4.350 | 4.400 | 121,435 | -0.10(-2.22%) |
Aug 09, 2017 | 4.525 | 4.600 | 4.450 | 4.500 | 76,300 | -0.05(-1.10%) |
Aug 08, 2017 | 4.575 | 4.700 | 4.550 | 4.550 | 139,811 | -0.05(-1.09%) |
Aug 07, 2017 | 4.450 | 4.650 | 4.400 | 4.600 | 148,482 | +0.10(+2.22%) |
Aug 04, 2017 | 4.500 | 4.600 | 4.450 | 4.500 | 156,445 | +0.00(+0.00%) |
Aug 03, 2017 | 4.600 | 4.600 | 4.350 | 4.500 | 186,411 | -0.08(-1.64%) |
Aug 02, 2017 | 4.600 | 4.700 | 4.500 | 4.575 | 89,095 | +0.03(+0.55%) |
Aug 01, 2017 | 4.750 | 4.767 | 4.550 | 4.550 | 242,885 | -0.20(-4.21%) |
Jul 31, 2017 | 4.600 | 4.750 | 4.500 | 4.750 | 426,673 | +0.25(+5.56%) |
Jul 28, 2017 | 4.400 | 4.560 | 4.325 | 4.500 | 1,366,783 | -0.67(-13.04%) |
Jul 27, 2017 | 5.100 | 5.250 | 5.000 | 5.175 | 35,896 | +0.02(+0.49%) |
Jul 26, 2017 | 5.400 | 5.425 | 4.550 | 5.150 | 155,493 | -0.25(-4.63%) |
Jul 25, 2017 | 5.450 | 5.550 | 5.400 | 5.400 | 58,340 | -0.10(-1.82%) |
Jul 24, 2017 | 5.450 | 5.533 | 5.400 | 5.500 | 76,512 | -0.05(-0.90%) |
Jul 21, 2017 | 5.500 | 5.600 | 5.450 | 5.550 | 38,526 | +0.05(+0.91%) |
Jul 20, 2017 | 5.600 | 5.500 | 5.500 | 52,251 | -0.10(-1.79%) | |
Jul 19, 2017 | 5.650 | 5.700 | 5.400 | 5.600 | 97,490 | -0.10(-1.75%) |
Jul 18, 2017 | 5.650 | 5.850 | 5.650 | 5.700 | 43,715 | -0.05(-0.87%) |
Jul 17, 2017 | 5.600 | 5.800 | 5.566 | 5.750 | 57,963 | +0.05(+0.88%) |
Jul 14, 2017 | 5.850 | 5.950 | 5.700 | 5.700 | 101,589 | -0.10(-1.72%) |
Jul 13, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 52,026 | -0.15(-2.52%) |
Jul 12, 2017 | 6.000 | 6.000 | 5.850 | 5.950 | 63,159 | -0.05(-0.83%) |
Jul 11, 2017 | 5.900 | 6.050 | 5.800 | 6.000 | 75,505 | +0.00(+0.00%) |
Jul 10, 2017 | 5.900 | 6.000 | 5.800 | 6.000 | 70,121 | +0.10(+1.69%) |
Jul 07, 2017 | 5.950 | 6.000 | 5.850 | 5.900 | 59,437 | -0.10(-1.67%) |
Jul 06, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 36,741 | +0.00(+0.00%) |
Jul 05, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 82,448 | +0.05(+0.84%) |
Jul 03, 2017 | 5.950 | 6.050 | 5.950 | 5.950 | 17,612 | -0.05(-0.83%) |
Jun 30, 2017 | 6.050 | 6.100 | 5.950 | 6.000 | 26,121 | +0.00(+0.00%) |
Jun 29, 2017 | 5.950 | 6.050 | 5.905 | 6.000 | 74,659 | -0.03(-0.41%) |
Jun 28, 2017 | 5.900 | 6.050 | 5.800 | 6.025 | 94,008 | +0.10(+1.69%) |
Jun 27, 2017 | 6.050 | 6.150 | 5.900 | 5.925 | 131,535 | -0.23(-3.66%) |
Jun 26, 2017 | 6.050 | 6.150 | 5.978 | 6.150 | 135,794 | +0.10(+1.65%) |
Jun 23, 2017 | 6.250 | 6.250 | 6.000 | 6.050 | 115,630 | -0.25(-3.97%) |
Jun 22, 2017 | 5.400 | 6.300 | 5.400 | 6.300 | 803,524 | -1.20(-16.00%) |
Jun 21, 2017 | 7.550 | 7.575 | 7.500 | 7.500 | 51,797 | -0.05(-0.66%) |
Jun 20, 2017 | 7.400 | 7.600 | 7.400 | 7.550 | 40,410 | +0.05(+0.67%) |
Jun 19, 2017 | 7.500 | 7.600 | 7.400 | 7.500 | 79,284 | +0.15(+2.04%) |
Jun 16, 2017 | 7.350 | 7.350 | 7.250 | 7.350 | 135,990 | +0.05(+0.68%) |
Jun 15, 2017 | 7.400 | 7.400 | 7.274 | 7.300 | 26,220 | -0.10(-1.35%) |
Jun 14, 2017 | 7.550 | 7.650 | 7.400 | 7.400 | 49,990 | -0.30(-3.90%) |
Jun 13, 2017 | 7.500 | 7.845 | 7.400 | 7.700 | 61,191 | +0.20(+2.67%) |
Jun 12, 2017 | 7.350 | 7.650 | 7.250 | 7.500 | 104,794 | +0.10(+1.35%) |
Jun 09, 2017 | 7.250 | 7.700 | 7.250 | 7.400 | 36,792 | +0.10(+1.37%) |
Jun 08, 2017 | 7.500 | 7.550 | 7.300 | 7.300 | 105,929 | -0.35(-4.58%) |
Jun 07, 2017 | 7.800 | 7.950 | 7.500 | 7.650 | 283,289 | -0.55(-6.71%) |
Jun 06, 2017 | 8.100 | 8.350 | 8.095 | 8.200 | 151,102 | -0.05(-0.61%) |
Jun 05, 2017 | 8.000 | 8.400 | 7.875 | 8.250 | 234,950 | +0.20(+2.48%) |
Jun 02, 2017 | 8.200 | 8.495 | 8.000 | 8.050 | 168,896 | -0.15(-1.83%) |
Jun 01, 2017 | 7.250 | 8.610 | 7.200 | 8.200 | 494,454 | +1.15(+16.31%) |
May 31, 2017 | 7.119 | 7.150 | 7.050 | 7.050 | 600 | -0.10(-1.40%) |
May 30, 2017 | 7.107 | 7.150 | 6.650 | 7.150 | 1,150 | +0.00(+0.00%) |
May 26, 2017 | 7.150 | 7.250 | 7.150 | 7.150 | 2,997 | +0.05(+0.70%) |
May 25, 2017 | 7.100 | 7.110 | 7.000 | 7.100 | 15,313 | +0.00(+0.00%) |
May 24, 2017 | 6.975 | 7.100 | 6.950 | 7.100 | 9,182 | -0.03(-0.35%) |
May 23, 2017 | 7.050 | 7.150 | 7.050 | 7.125 | 6,930 | +0.03(+0.35%) |
May 22, 2017 | 6.900 | 7.150 | 6.900 | 7.100 | 16,611 | +0.25(+3.65%) |
May 19, 2017 | 6.850 | 7.100 | 6.710 | 6.850 | 1,773 | +0.10(+1.48%) |
May 18, 2017 | 6.900 | 6.950 | 6.750 | 6.750 | 2,791 | -0.20(-2.88%) |
May 17, 2017 | 6.950 | 7.250 | 6.760 | 6.950 | 6,267 | -0.20(-2.80%) |
May 16, 2017 | 7.250 | 7.260 | 7.005 | 7.150 | 7,745 | -0.09(-1.24%) |
May 15, 2017 | 7.250 | 7.300 | 7.100 | 7.240 | 3,850 | -0.06(-0.82%) |
May 12, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 700 | +0.05(+0.69%) |
May 11, 2017 | 7.340 | 7.340 | 7.250 | 7.250 | 5,710 | +0.00(+0.00%) |
May 10, 2017 | 7.250 | 7.300 | 7.150 | 7.250 | 5,200 | +0.15(+2.11%) |
May 09, 2017 | 7.200 | 7.200 | 7.100 | 7.100 | 5,730 | +0.10(+1.43%) |
May 08, 2017 | 7.250 | 7.250 | 7.000 | 7.000 | 2,016 | -0.22(-3.11%) |
May 05, 2017 | 7.200 | 7.300 | 7.200 | 7.225 | 600 | +0.02(+0.35%) |
May 04, 2017 | 7.250 | 7.300 | 7.200 | 7.200 | 1,479 | -0.05(-0.69%) |
May 03, 2017 | 7.200 | 7.300 | 7.150 | 7.250 | 4,919 | +0.10(+1.40%) |
May 02, 2017 | 7.050 | 7.150 | 7.000 | 7.150 | 2,608 | +0.05(+0.70%) |
May 01, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 900 | -0.05(-0.70%) |
Apr 28, 2017 | 7.200 | 7.200 | 7.100 | 7.150 | 1,389 | -0.05(-0.69%) |
Apr 27, 2017 | 7.200 | 7.200 | 7.160 | 7.200 | 730 | +0.00(+0.00%) |
Apr 26, 2017 | 7.200 | 7.200 | 7.116 | 7.200 | 1,457 | +0.00(+0.00%) |
Apr 25, 2017 | 7.210 | 7.250 | 7.000 | 7.200 | 11,790 | +0.03(+0.35%) |
Apr 24, 2017 | 7.100 | 7.200 | 7.024 | 7.175 | 9,119 | +0.23(+3.39%) |
Apr 21, 2017 | 6.940 | 6.940 | 6.940 | 6.940 | 1,009 | +0.09(+1.31%) |
Apr 20, 2017 | 7.000 | 7.007 | 6.850 | 6.850 | 3,391 | -0.05(-0.72%) |
Apr 19, 2017 | 7.000 | 7.000 | 6.811 | 6.900 | 2,280 | -0.10(-1.43%) |
Apr 18, 2017 | 6.990 | 7.000 | 6.990 | 7.000 | 1,396 | -0.03(-0.42%) |
Apr 17, 2017 | 6.850 | 7.050 | 6.805 | 7.029 | 5,119 | +0.13(+1.88%) |
Apr 13, 2017 | 7.050 | 7.050 | 6.900 | 6.900 | 497 | -0.15(-2.13%) |
Apr 12, 2017 | 7.000 | 7.050 | 7.000 | 7.050 | 4,438 | +0.05(+0.71%) |
Apr 10, 2017 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) | |
Apr 06, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Apr 05, 2017 | 7.050 | 7.150 | 7.000 | 7.100 | 8,360 | +0.10(+1.43%) |
Apr 04, 2017 | 6.950 | 7.100 | 6.950 | 7.000 | 16,366 | +0.17(+2.56%) |
Apr 03, 2017 | 6.850 | 6.850 | 6.800 | 6.825 | 1,600 | +0.03(+0.37%) |
Mar 31, 2017 | 6.856 | 6.856 | 6.800 | 6.800 | 1,289 | +0.00(+0.00%) |
Mar 30, 2017 | 6.850 | 6.900 | 6.700 | 6.800 | 6,865 | +0.00(+0.00%) |
Mar 29, 2017 | 6.850 | 6.850 | 6.800 | 6.800 | 5,823 | +0.00(+0.00%) |
Mar 28, 2017 | 6.800 | 6.850 | 6.700 | 6.800 | 3,013 | +0.10(+1.49%) |
Mar 27, 2017 | 6.850 | 6.850 | 6.650 | 6.700 | 5,724 | -0.20(-2.90%) |
Mar 24, 2017 | 6.850 | 6.900 | 6.800 | 6.900 | 3,000 | +0.05(+0.73%) |
Mar 23, 2017 | 6.900 | 6.950 | 6.850 | 6.850 | 3,027 | -0.05(-0.72%) |
Mar 22, 2017 | 6.850 | 7.000 | 6.550 | 6.900 | 20,880 | -0.08(-1.09%) |
Mar 21, 2017 | 6.950 | 7.076 | 6.900 | 6.976 | 9,815 | +0.03(+0.38%) |
Mar 20, 2017 | 6.900 | 7.080 | 6.800 | 6.950 | 14,356 | -0.15(-2.11%) |
Mar 17, 2017 | 6.950 | 7.100 | 6.950 | 7.100 | 1,130 | +0.08(+1.20%) |
Mar 16, 2017 | 7.000 | 7.100 | 7.000 | 7.016 | 3,291 | +0.07(+0.95%) |
Mar 15, 2017 | 6.950 | 6.950 | 6.850 | 6.950 | 22,226 | +0.00(+0.00%) |
Mar 14, 2017 | 6.950 | 7.000 | 6.950 | 6.950 | 3,310 | -0.05(-0.71%) |
Mar 13, 2017 | 7.000 | 7.050 | 6.950 | 7.000 | 3,295 | -0.05(-0.71%) |
Mar 10, 2017 | 6.950 | 7.100 | 6.950 | 7.050 | 3,724 | +0.10(+1.44%) |
Mar 09, 2017 | 6.850 | 6.950 | 6.850 | 6.950 | 2,786 | +0.00(+0.00%) |
Mar 08, 2017 | 6.900 | 7.050 | 6.900 | 6.950 | 2,818 | +0.05(+0.72%) |
Mar 07, 2017 | 6.900 | 7.000 | 6.850 | 6.900 | 9,020 | +0.00(+0.00%) |
Mar 06, 2017 | 6.817 | 7.000 | 6.750 | 6.900 | 4,702 | -0.10(-1.43%) |
Mar 03, 2017 | 6.975 | 7.000 | 6.950 | 7.000 | 2,749 | +0.00(+0.00%) |
Mar 02, 2017 | 7.000 | 7.050 | 6.950 | 7.000 | 10,731 | +0.00(+0.00%) |
Mar 01, 2017 | 6.907 | 7.050 | 6.907 | 7.000 | 4,383 | +0.05(+0.72%) |
Feb 28, 2017 | 6.950 | 7.000 | 6.407 | 6.950 | 13,981 | -0.03(-0.49%) |
Feb 27, 2017 | 7.150 | 7.150 | 6.950 | 6.984 | 5,964 | -0.21(-2.93%) |
Feb 24, 2017 | 7.100 | 7.200 | 7.100 | 7.195 | 1,850 | +0.10(+1.34%) |
Feb 23, 2017 | 7.200 | 7.200 | 7.050 | 7.100 | 4,070 | -0.05(-0.70%) |
Feb 22, 2017 | 7.150 | 7.200 | 7.146 | 7.150 | 10,079 | +0.05(+0.70%) |
Feb 21, 2017 | 7.250 | 7.250 | 7.100 | 7.100 | 5,794 | +0.05(+0.71%) |
Feb 17, 2017 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
Feb 16, 2017 | 7.150 | 7.250 | 7.100 | 7.100 | 3,950 | -0.05(-0.70%) |
Feb 15, 2017 | 7.150 | 7.200 | 7.150 | 7.150 | 12,860 | -0.02(-0.35%) |
Feb 14, 2017 | 7.250 | 7.250 | 7.140 | 7.175 | 13,471 | +0.02(+0.35%) |
Feb 13, 2017 | 7.000 | 7.150 | 6.983 | 7.150 | 25,365 | +0.30(+4.38%) |
Feb 10, 2017 | 7.000 | 7.000 | 6.750 | 6.850 | 23,808 | +0.05(+0.74%) |
Feb 09, 2017 | 6.850 | 6.950 | 6.700 | 6.800 | 21,995 | +0.05(+0.74%) |
Feb 08, 2017 | 6.900 | 6.900 | 6.600 | 6.750 | 66,292 | +0.20(+3.05%) |
Feb 07, 2017 | 6.500 | 6.600 | 6.500 | 6.550 | 14,291 | +0.06(+0.92%) |
Feb 06, 2017 | 6.700 | 6.700 | 6.300 | 6.490 | 56,637 | -0.11(-1.67%) |
Feb 03, 2017 | 6.500 | 6.700 | 6.500 | 6.600 | 18,892 | +0.15(+2.33%) |
Feb 02, 2017 | 6.500 | 6.500 | 6.400 | 6.450 | 7,907 | +0.05(+0.78%) |