Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.00 | 18.20 | 16.80 | 17.15 | 555,247 | +0.30(+1.78%) |
Nov 29, 2017 | 17.25 | 17.25 | 16.65 | 16.85 | 234,122 | -0.35(-2.03%) |
Nov 28, 2017 | 17.25 | 17.50 | 16.55 | 17.20 | 199,881 | +0.00(+0.00%) |
Nov 27, 2017 | 17.55 | 17.65 | 16.85 | 17.20 | 231,909 | -0.30(-1.71%) |
Nov 24, 2017 | 17.45 | 18.20 | 17.25 | 17.50 | 240,133 | -0.10(-0.57%) |
Nov 22, 2017 | 17.35 | 17.65 | 16.55 | 17.60 | 389,091 | +0.55(+3.23%) |
Nov 21, 2017 | 18.60 | 19.14 | 16.85 | 17.05 | 600,999 | -1.20(-6.58%) |
Nov 20, 2017 | 17.55 | 18.50 | 17.00 | 18.25 | 307,660 | +1.00(+5.80%) |
Nov 17, 2017 | 18.30 | 18.75 | 17.10 | 17.25 | 914,055 | -1.75(-9.21%) |
Nov 16, 2017 | 14.00 | 19.25 | 13.85 | 19.00 | 3,030,591 | +4.95(+35.23%) |
Nov 15, 2017 | 13.20 | 14.40 | 12.85 | 14.05 | 437,863 | +0.85(+6.44%) |
Nov 14, 2017 | 15.45 | 15.45 | 12.90 | 13.20 | 955,131 | -2.30(-14.84%) |
Nov 13, 2017 | 15.00 | 15.90 | 14.80 | 15.50 | 388,490 | +0.45(+2.99%) |
Nov 10, 2017 | 13.90 | 15.35 | 13.90 | 15.05 | 369,450 | +1.05(+7.50%) |
Nov 09, 2017 | 13.50 | 14.90 | 13.50 | 14.00 | 386,096 | +0.20(+1.45%) |
Nov 08, 2017 | 13.65 | 14.20 | 13.05 | 13.80 | 350,561 | +0.25(+1.85%) |
Nov 07, 2017 | 13.70 | 13.70 | 13.25 | 13.55 | 159,024 | -0.10(-0.73%) |
Nov 06, 2017 | 14.10 | 14.17 | 13.20 | 13.65 | 183,984 | -0.40(-2.85%) |
Nov 03, 2017 | 13.75 | 14.40 | 13.40 | 14.05 | 375,742 | +0.45(+3.31%) |
Nov 02, 2017 | 13.25 | 14.55 | 13.20 | 13.60 | 594,720 | +0.90(+7.09%) |
Nov 01, 2017 | 13.10 | 13.28 | 12.55 | 12.70 | 244,677 | -0.35(-2.68%) |
Oct 31, 2017 | 13.10 | 13.39 | 12.80 | 13.05 | 234,210 | -0.10(-0.76%) |
Oct 30, 2017 | 12.85 | 13.30 | 12.60 | 13.15 | 355,339 | +0.15(+1.15%) |
Oct 27, 2017 | 12.75 | 13.22 | 12.55 | 13.00 | 333,340 | +0.35(+2.77%) |
Oct 26, 2017 | 13.25 | 13.35 | 12.26 | 12.65 | 540,281 | -0.75(-5.60%) |
Oct 25, 2017 | 13.85 | 14.00 | 13.30 | 13.40 | 348,536 | -0.53(-3.77%) |
Oct 24, 2017 | 14.20 | 14.48 | 13.70 | 13.93 | 242,603 | -0.27(-1.94%) |
Oct 23, 2017 | 15.70 | 15.75 | 13.95 | 14.20 | 614,693 | -1.55(-9.84%) |
Oct 20, 2017 | 15.70 | 16.50 | 15.55 | 15.75 | 647,088 | +0.20(+1.29%) |
Oct 19, 2017 | 14.30 | 16.00 | 14.30 | 15.55 | 721,348 | +1.20(+8.36%) |
Oct 18, 2017 | 14.45 | 14.65 | 14.05 | 14.35 | 264,401 | +0.10(+0.70%) |
Oct 17, 2017 | 14.15 | 14.35 | 13.80 | 14.25 | 266,171 | +0.55(+4.01%) |
Oct 16, 2017 | 14.50 | 14.62 | 13.50 | 13.70 | 343,637 | -0.70(-4.86%) |
Oct 13, 2017 | 14.05 | 14.65 | 13.40 | 14.40 | 408,583 | +0.25(+1.77%) |
Oct 12, 2017 | 14.55 | 15.50 | 13.95 | 14.15 | 681,582 | -0.25(-1.74%) |
Oct 11, 2017 | 14.40 | 14.50 | 14.05 | 14.40 | 303,355 | +0.15(+1.05%) |
Oct 10, 2017 | 13.90 | 14.55 | 13.70 | 14.25 | 438,705 | +0.50(+3.64%) |
Oct 09, 2017 | 14.60 | 14.75 | 13.75 | 13.75 | 474,580 | -0.75(-5.17%) |
Oct 06, 2017 | 14.70 | 14.95 | 14.25 | 14.50 | 504,739 | -0.40(-2.68%) |
Oct 05, 2017 | 15.35 | 15.40 | 14.00 | 14.90 | 910,896 | -0.05(-0.33%) |
Oct 04, 2017 | 13.20 | 15.00 | 13.00 | 14.95 | 1,230,944 | +1.65(+12.41%) |
Oct 03, 2017 | 13.20 | 13.35 | 12.65 | 13.30 | 597,925 | +0.00(+0.00%) |
Oct 02, 2017 | 11.85 | 13.80 | 11.50 | 13.30 | 1,181,290 | +1.60(+13.68%) |
Sep 29, 2017 | 11.30 | 11.70 | 10.80 | 11.70 | 784,563 | +0.35(+3.08%) |
Sep 28, 2017 | 10.75 | 11.50 | 10.62 | 11.35 | 889,340 | +0.60(+5.58%) |
Sep 27, 2017 | 10.60 | 11.25 | 10.51 | 10.75 | 819,855 | +0.25(+2.38%) |
Sep 26, 2017 | 10.25 | 10.70 | 9.750 | 10.50 | 520,292 | +0.40(+3.96%) |
Sep 25, 2017 | 9.800 | 10.15 | 9.550 | 10.10 | 520,496 | +0.25(+2.54%) |
Sep 22, 2017 | 10.25 | 10.55 | 9.750 | 9.850 | 817,086 | -0.50(-4.83%) |
Sep 21, 2017 | 10.60 | 10.80 | 10.25 | 10.35 | 592,424 | -0.10(-0.96%) |
Sep 20, 2017 | 10.35 | 10.65 | 10.10 | 10.45 | 1,407,014 | -0.05(-0.48%) |
Sep 19, 2017 | 11.60 | 12.00 | 10.45 | 10.50 | 6,604,441 | -0.30(-2.78%) |
Sep 18, 2017 | 11.40 | 11.45 | 10.35 | 10.80 | 8,677,701 | -0.40(-3.57%) |
Sep 15, 2017 | 9.850 | 12.40 | 9.150 | 11.20 | 48,767,400 | +6.45(+135.79%) |
Sep 14, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 461,979 | -0.05(-1.04%) |
Sep 13, 2017 | 4.900 | 4.950 | 4.750 | 4.800 | 309,654 | -0.10(-2.04%) |
Sep 12, 2017 | 4.900 | 5.000 | 4.800 | 4.900 | 63,936 | -0.05(-1.01%) |
Sep 11, 2017 | 5.050 | 5.150 | 4.875 | 4.950 | 64,926 | -0.05(-1.00%) |
Sep 08, 2017 | 5.100 | 5.395 | 4.950 | 5.000 | 171,262 | -0.05(-0.99%) |
Sep 07, 2017 | 5.000 | 5.150 | 5.000 | 5.050 | 128,385 | +0.05(+1.00%) |
Sep 06, 2017 | 5.150 | 5.200 | 4.900 | 5.000 | 69,136 | -0.05(-0.99%) |
Sep 05, 2017 | 5.050 | 5.225 | 4.925 | 5.050 | 95,333 | -0.05(-0.98%) |
Sep 01, 2017 | 5.450 | 5.600 | 5.025 | 5.100 | 99,765 | -0.30(-5.56%) |
Aug 31, 2017 | 5.550 | 5.700 | 5.400 | 5.400 | 97,855 | -0.20(-3.57%) |
Aug 30, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 45,786 | +0.05(+0.90%) |
Aug 29, 2017 | 5.400 | 5.700 | 5.400 | 5.550 | 71,518 | +0.15(+2.78%) |
Aug 28, 2017 | 5.100 | 5.450 | 5.050 | 5.400 | 43,872 | +0.20(+3.85%) |
Aug 25, 2017 | 5.450 | 5.500 | 5.200 | 5.200 | 42,879 | -0.20(-3.70%) |
Aug 24, 2017 | 5.200 | 5.500 | 5.200 | 5.400 | 45,089 | +0.20(+3.85%) |
Aug 23, 2017 | 5.200 | 5.300 | 4.755 | 5.200 | 85,086 | -0.10(-1.89%) |
Aug 22, 2017 | 5.450 | 5.650 | 5.300 | 5.300 | 78,962 | -0.15(-2.75%) |
Aug 21, 2017 | 5.600 | 5.650 | 5.300 | 5.450 | 76,912 | -0.15(-2.68%) |
Aug 18, 2017 | 5.050 | 5.700 | 4.950 | 5.600 | 441,321 | +0.55(+10.89%) |
Aug 17, 2017 | 4.900 | 5.100 | 4.800 | 5.050 | 337,183 | +0.15(+3.06%) |
Aug 16, 2017 | 4.900 | 4.935 | 4.800 | 4.900 | 96,414 | +0.00(+0.00%) |
Aug 15, 2017 | 4.850 | 4.900 | 4.725 | 4.900 | 70,189 | +0.05(+1.03%) |
Aug 14, 2017 | 4.850 | 4.950 | 4.650 | 4.850 | 121,789 | +0.07(+1.57%) |
Aug 11, 2017 | 4.593 | 4.800 | 4.500 | 4.775 | 111,642 | +0.03(+0.53%) |
Aug 10, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 65,489 | +0.05(+1.06%) |
Aug 09, 2017 | 4.750 | 4.750 | 4.550 | 4.700 | 132,205 | -0.05(-1.05%) |
Aug 08, 2017 | 4.700 | 4.800 | 4.600 | 4.750 | 110,953 | +0.00(+0.00%) |
Aug 07, 2017 | 4.800 | 4.895 | 4.650 | 4.750 | 113,326 | -0.05(-1.04%) |
Aug 04, 2017 | 4.550 | 4.900 | 4.550 | 4.800 | 133,312 | +0.10(+2.13%) |
Aug 03, 2017 | 4.650 | 4.900 | 4.450 | 4.700 | 154,618 | -0.05(-1.05%) |
Aug 02, 2017 | 4.850 | 4.975 | 4.750 | 4.750 | 127,839 | -0.15(-3.06%) |
Aug 01, 2017 | 5.000 | 5.000 | 4.850 | 4.900 | 173,748 | -0.10(-2.00%) |
Jul 31, 2017 | 4.850 | 5.000 | 4.750 | 5.000 | 243,037 | +0.20(+4.17%) |
Jul 28, 2017 | 4.800 | 4.900 | 4.650 | 4.800 | 153,008 | -0.10(-2.04%) |
Jul 27, 2017 | 4.900 | 4.950 | 4.750 | 4.900 | 98,804 | +0.00(+0.00%) |
Jul 26, 2017 | 4.950 | 5.100 | 4.850 | 4.900 | 110,344 | -0.10(-2.00%) |
Jul 25, 2017 | 5.000 | 5.100 | 4.850 | 5.000 | 252,495 | +0.05(+1.01%) |
Jul 24, 2017 | 4.850 | 5.050 | 4.650 | 4.950 | 155,021 | +0.05(+1.02%) |
Jul 21, 2017 | 4.650 | 5.025 | 4.550 | 4.900 | 550,813 | +0.25(+5.38%) |
Jul 20, 2017 | 4.650 | 4.850 | 4.500 | 4.650 | 285,286 | +0.00(+0.00%) |
Jul 19, 2017 | 4.500 | 4.750 | 4.450 | 4.650 | 289,563 | +0.15(+3.33%) |
Jul 18, 2017 | 4.300 | 4.625 | 4.250 | 4.500 | 406,435 | +0.15(+3.45%) |
Jul 17, 2017 | 3.850 | 4.400 | 3.850 | 4.350 | 423,081 | +0.45(+11.54%) |
Jul 14, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 83,196 | +0.05(+1.30%) |
Jul 13, 2017 | 3.700 | 3.975 | 3.700 | 3.850 | 142,638 | +0.15(+4.05%) |
Jul 12, 2017 | 3.600 | 3.900 | 3.600 | 3.700 | 180,292 | +0.10(+2.78%) |
Jul 11, 2017 | 3.600 | 3.750 | 3.450 | 3.600 | 101,380 | -0.05(-1.37%) |
Jul 10, 2017 | 3.700 | 3.900 | 3.450 | 3.650 | 272,992 | -0.15(-3.95%) |
Jul 07, 2017 | 3.350 | 3.850 | 3.150 | 3.800 | 172,676 | +0.50(+15.15%) |
Jul 06, 2017 | 3.500 | 3.600 | 3.225 | 3.300 | 137,497 | -0.25(-7.04%) |
Jul 05, 2017 | 3.650 | 3.800 | 3.400 | 3.550 | 134,598 | -0.15(-4.05%) |
Jul 03, 2017 | 3.650 | 3.800 | 3.550 | 3.700 | 67,284 | +0.05(+1.37%) |
Jun 30, 2017 | 3.700 | 3.850 | 3.700 | 3.650 | 84,541 | +0.00(+0.00%) |
Jun 29, 2017 | 3.600 | 3.750 | 3.469 | 3.650 | 143,373 | +0.00(+0.00%) |
Jun 28, 2017 | 3.800 | 4.000 | 3.650 | 3.650 | 118,650 | -0.10(-2.67%) |
Jun 27, 2017 | 4.100 | 4.100 | 3.750 | 3.750 | 194,846 | -0.30(-7.41%) |
Jun 26, 2017 | 3.900 | 4.150 | 3.600 | 4.050 | 254,117 | +0.25(+6.58%) |
Jun 23, 2017 | 4.050 | 4.125 | 3.800 | 3.800 | 1,818,827 | -0.25(-6.17%) |
Jun 22, 2017 | 3.900 | 4.200 | 3.850 | 4.050 | 240,902 | +0.20(+5.19%) |
Jun 21, 2017 | 3.550 | 3.950 | 3.500 | 3.850 | 241,942 | +0.30(+8.45%) |
Jun 20, 2017 | 3.400 | 3.600 | 3.250 | 3.550 | 188,471 | +0.15(+4.41%) |
Jun 19, 2017 | 3.050 | 3.450 | 3.050 | 3.400 | 203,615 | +0.40(+13.33%) |
Jun 16, 2017 | 3.050 | 3.200 | 3.000 | 3.000 | 153,908 | -0.15(-4.76%) |
Jun 15, 2017 | 3.250 | 3.550 | 3.050 | 3.150 | 302,410 | -0.15(-4.55%) |
Jun 14, 2017 | 3.300 | 3.350 | 3.150 | 3.300 | 105,625 | +0.05(+1.54%) |
Jun 13, 2017 | 3.200 | 3.450 | 3.100 | 3.250 | 120,353 | +0.10(+3.17%) |
Jun 12, 2017 | 3.100 | 3.550 | 3.050 | 3.150 | 326,103 | +0.10(+3.28%) |
Jun 09, 2017 | 3.050 | 3.250 | 2.925 | 3.050 | 178,980 | -0.05(-1.61%) |
Jun 08, 2017 | 3.050 | 3.300 | 2.950 | 3.100 | 430,479 | +0.10(+3.33%) |
Jun 07, 2017 | 2.950 | 3.100 | 2.840 | 3.000 | 216,653 | +0.05(+1.69%) |
Jun 06, 2017 | 3.000 | 3.100 | 2.850 | 2.950 | 86,029 | -0.05(-1.67%) |
Jun 05, 2017 | 3.000 | 3.050 | 2.819 | 3.000 | 119,529 | +0.05(+1.69%) |
Jun 02, 2017 | 2.900 | 3.100 | 2.850 | 2.950 | 441,519 | +0.10(+3.51%) |
Jun 01, 2017 | 2.900 | 2.900 | 2.775 | 2.850 | 157,049 | +0.05(+1.79%) |
May 31, 2017 | 3.100 | 3.200 | 2.700 | 2.800 | 253,945 | -0.30(-9.68%) |
May 30, 2017 | 3.250 | 3.350 | 3.100 | 3.100 | 142,112 | -0.15(-4.62%) |
May 26, 2017 | 3.395 | 3.400 | 3.150 | 3.250 | 138,236 | -0.05(-1.52%) |
May 25, 2017 | 3.400 | 3.425 | 3.300 | 3.300 | 60,053 | -0.10(-2.94%) |
May 24, 2017 | 3.350 | 3.650 | 3.300 | 3.400 | 133,454 | +0.00(+0.00%) |
May 23, 2017 | 3.700 | 3.700 | 3.350 | 3.400 | 122,851 | -0.25(-6.85%) |
May 22, 2017 | 3.650 | 3.800 | 3.500 | 3.650 | 287,245 | +0.00(+0.00%) |
May 19, 2017 | 3.550 | 3.775 | 3.450 | 3.650 | 207,851 | +0.05(+1.39%) |
May 18, 2017 | 3.700 | 3.800 | 3.475 | 3.600 | 249,804 | -0.05(-1.37%) |
May 17, 2017 | 3.300 | 3.950 | 3.300 | 3.650 | 338,586 | +0.30(+8.96%) |
May 16, 2017 | 3.450 | 3.550 | 3.250 | 3.350 | 138,590 | -0.10(-2.90%) |
May 15, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 78,337 | +0.05(+1.47%) |
May 12, 2017 | 3.200 | 3.400 | 3.100 | 3.400 | 152,516 | +0.15(+4.62%) |
May 11, 2017 | 3.600 | 3.650 | 3.150 | 3.250 | 337,205 | -0.35(-9.72%) |
May 10, 2017 | 3.650 | 3.650 | 3.575 | 3.600 | 133,695 | -0.07(-2.04%) |
May 09, 2017 | 3.650 | 3.800 | 3.650 | 3.675 | 87,902 | +0.07(+2.08%) |
May 08, 2017 | 4.100 | 4.100 | 3.550 | 3.600 | 155,405 | -0.45(-11.11%) |
May 05, 2017 | 4.000 | 4.200 | 3.950 | 4.050 | 117,948 | -0.05(-1.22%) |
May 04, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 112,585 | +0.00(+0.00%) |
May 03, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 96,373 | -0.05(-1.20%) |
May 02, 2017 | 4.300 | 4.400 | 4.150 | 4.150 | 106,305 | -0.20(-4.60%) |
May 01, 2017 | 4.550 | 4.600 | 4.250 | 4.350 | 95,893 | -0.20(-4.40%) |
Apr 28, 2017 | 4.750 | 4.850 | 4.500 | 4.550 | 75,677 | -0.23(-4.71%) |
Apr 27, 2017 | 4.750 | 4.825 | 4.625 | 4.775 | 132,040 | +0.05(+1.06%) |
Apr 26, 2017 | 4.550 | 4.750 | 4.305 | 4.725 | 71,525 | +0.12(+2.72%) |
Apr 25, 2017 | 4.450 | 4.650 | 4.300 | 4.600 | 107,187 | +0.20(+4.55%) |
Apr 24, 2017 | 4.350 | 4.450 | 4.150 | 4.400 | 113,820 | +0.15(+3.53%) |
Apr 21, 2017 | 4.650 | 4.650 | 4.200 | 4.250 | 189,298 | -0.35(-7.61%) |
Apr 20, 2017 | 4.500 | 4.750 | 4.450 | 4.600 | 161,848 | +0.15(+3.37%) |
Apr 19, 2017 | 4.400 | 4.600 | 4.250 | 4.450 | 147,273 | +0.10(+2.30%) |
Apr 18, 2017 | 4.100 | 4.400 | 4.100 | 4.350 | 380,566 | +0.20(+4.82%) |
Apr 17, 2017 | 4.250 | 4.250 | 4.050 | 4.150 | 99,071 | -0.10(-2.35%) |
Apr 13, 2017 | 4.400 | 4.550 | 4.250 | 4.250 | 80,205 | -0.20(-4.49%) |
Apr 12, 2017 | 4.600 | 4.750 | 4.125 | 4.450 | 392,264 | -0.20(-4.30%) |
Apr 11, 2017 | 4.850 | 4.900 | 4.550 | 4.650 | 137,427 | -0.20(-4.12%) |
Apr 10, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 90,618 | +0.00(+0.00%) |
Apr 07, 2017 | 5.000 | 5.025 | 4.700 | 4.850 | 157,617 | -0.15(-3.00%) |
Apr 06, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 259,667 | -0.15(-2.91%) |
Apr 05, 2017 | 5.100 | 5.200 | 5.075 | 5.150 | 135,431 | +0.00(+0.00%) |
Apr 04, 2017 | 5.150 | 5.200 | 5.020 | 5.150 | 117,553 | +0.05(+0.98%) |
Apr 03, 2017 | 5.250 | 5.250 | 5.100 | 5.100 | 108,251 | -0.10(-1.92%) |
Mar 31, 2017 | 5.100 | 5.200 | 5.050 | 5.200 | 61,127 | +0.05(+0.97%) |
Mar 30, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 113,629 | +0.00(+0.00%) |
Mar 29, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 75,598 | +0.00(+0.00%) |
Mar 28, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 31,123 | -0.05(-0.96%) |
Mar 27, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 83,175 | +0.05(+0.97%) |
Mar 24, 2017 | 5.150 | 5.325 | 5.050 | 5.150 | 77,693 | +0.05(+0.98%) |
Mar 23, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 43,961 | -0.05(-0.97%) |
Mar 22, 2017 | 5.300 | 5.300 | 5.050 | 5.150 | 89,023 | -0.05(-0.96%) |
Mar 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 173,685 | -0.25(-4.59%) |
Mar 20, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 59,491 | +0.00(+0.00%) |
Mar 17, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 179,100 | +0.00(+0.00%) |
Mar 16, 2017 | 5.600 | 5.600 | 5.400 | 5.450 | 117,158 | -0.15(-2.68%) |
Mar 15, 2017 | 5.350 | 5.700 | 5.150 | 5.600 | 317,976 | +0.35(+6.67%) |
Mar 14, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 44,893 | -0.05(-0.94%) |
Mar 13, 2017 | 5.150 | 5.400 | 5.150 | 5.300 | 59,433 | +0.05(+0.95%) |
Mar 10, 2017 | 5.300 | 5.700 | 5.145 | 5.250 | 119,196 | -0.05(-0.94%) |
Mar 09, 2017 | 5.350 | 5.350 | 5.150 | 5.300 | 137,068 | -0.05(-0.93%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.250 | 5.350 | 92,649 | -0.10(-1.83%) |
Mar 07, 2017 | 5.450 | 5.550 | 5.300 | 5.450 | 153,846 | +0.05(+0.93%) |
Mar 06, 2017 | 5.600 | 5.600 | 5.400 | 5.400 | 82,737 | -0.20(-3.57%) |
Mar 03, 2017 | 5.850 | 5.850 | 5.500 | 5.600 | 62,683 | -0.20(-3.45%) |
Mar 02, 2017 | 5.750 | 5.950 | 5.700 | 5.800 | 80,334 | +0.05(+0.87%) |
Mar 01, 2017 | 5.600 | 5.800 | 5.550 | 5.750 | 101,724 | +0.20(+3.60%) |
Feb 28, 2017 | 6.000 | 6.045 | 5.550 | 5.550 | 193,316 | -0.40(-6.72%) |
Feb 27, 2017 | 5.600 | 6.000 | 5.450 | 5.950 | 133,276 | +0.35(+6.25%) |
Feb 24, 2017 | 5.600 | 5.600 | 5.400 | 5.600 | 74,863 | -0.10(-1.75%) |
Feb 23, 2017 | 5.700 | 5.850 | 5.600 | 5.700 | 139,584 | -0.05(-0.87%) |
Feb 22, 2017 | 6.100 | 6.150 | 5.645 | 5.750 | 172,727 | -0.40(-6.50%) |
Feb 21, 2017 | 6.250 | 6.300 | 6.150 | 6.150 | 126,194 | -0.05(-0.81%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
Feb 16, 2017 | 6.000 | 6.050 | 5.825 | 6.000 | 160,906 | +0.00(+0.00%) |
Feb 15, 2017 | 6.150 | 6.150 | 5.900 | 6.000 | 205,493 | -0.05(-0.83%) |
Feb 14, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 189,568 | -0.05(-0.82%) |
Feb 13, 2017 | 6.050 | 6.300 | 5.950 | 6.100 | 240,722 | +0.10(+1.67%) |
Feb 10, 2017 | 5.900 | 6.200 | 5.600 | 6.000 | 468,722 | +0.20(+3.45%) |
Feb 09, 2017 | 5.500 | 5.900 | 5.400 | 5.800 | 289,875 | +0.25(+4.50%) |
Feb 08, 2017 | 5.450 | 5.650 | 5.300 | 5.550 | 201,624 | +0.15(+2.78%) |
Feb 07, 2017 | 5.200 | 5.700 | 5.150 | 5.400 | 367,229 | +0.15(+2.86%) |
Feb 06, 2017 | 5.300 | 5.350 | 5.050 | 5.250 | 274,387 | +0.00(+0.00%) |
Feb 03, 2017 | 5.350 | 5.400 | 5.200 | 5.250 | 150,845 | -0.05(-0.94%) |
Feb 02, 2017 | 5.050 | 5.300 | 4.950 | 5.300 | 336,626 | +0.20(+3.92%) |
Feb 01, 2017 | 5.200 | 5.280 | 4.925 | 5.100 | 229,573 | +0.00(+0.00%) |
Jan 31, 2017 | 5.050 | 5.300 | 5.050 | 5.100 | 378,866 | +0.05(+0.99%) |
Jan 30, 2017 | 5.400 | 5.500 | 5.000 | 5.050 | 225,254 | -0.40(-7.34%) |
Jan 27, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 146,946 | +0.05(+0.93%) |
Jan 26, 2017 | 5.400 | 5.600 | 5.300 | 5.400 | 149,343 | -0.05(-0.92%) |
Jan 25, 2017 | 5.350 | 5.550 | 5.300 | 5.450 | 211,912 | +0.15(+2.83%) |
Jan 24, 2017 | 5.350 | 5.400 | 5.150 | 5.300 | 183,623 | +0.00(+0.00%) |
Jan 23, 2017 | 5.300 | 5.400 | 5.150 | 5.300 | 140,404 | +0.05(+0.95%) |
Jan 20, 2017 | 5.450 | 5.550 | 5.250 | 5.250 | 209,108 | -0.20(-3.67%) |
Jan 19, 2017 | 5.500 | 5.550 | 5.425 | 5.450 | 121,884 | -0.05(-0.91%) |
Jan 18, 2017 | 5.600 | 5.700 | 5.450 | 5.500 | 139,130 | +0.05(+0.92%) |
Jan 17, 2017 | 5.400 | 5.600 | 5.350 | 5.450 | 158,495 | +0.05(+0.93%) |
Jan 13, 2017 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Jan 12, 2017 | 5.450 | 5.600 | 5.400 | 5.450 | 263,532 | +0.05(+0.93%) |
Jan 11, 2017 | 5.550 | 5.650 | 5.313 | 5.400 | 191,650 | -0.05(-0.92%) |
Jan 10, 2017 | 5.600 | 5.800 | 5.400 | 5.450 | 210,558 | -0.10(-1.80%) |
Jan 09, 2017 | 5.750 | 5.850 | 5.413 | 5.550 | 138,184 | -0.15(-2.63%) |
Jan 06, 2017 | 5.800 | 6.250 | 5.550 | 5.700 | 1,233,916 | -0.20(-3.39%) |
Jan 05, 2017 | 5.500 | 6.000 | 5.350 | 5.900 | 179,318 | +0.40(+7.27%) |
Jan 04, 2017 | 5.300 | 5.550 | 5.200 | 5.500 | 170,892 | +0.30(+5.77%) |
Jan 03, 2017 | 4.850 | 5.200 | 4.750 | 5.200 | 273,271 | +0.45(+9.47%) |
Dec 30, 2016 | 4.750 | 4.750 | 4.750 | 0 | -0.20(-4.04%) | |
Dec 29, 2016 | 5.100 | 5.100 | 4.855 | 4.950 | 295,347 | -0.10(-1.98%) |
Dec 28, 2016 | 5.350 | 5.350 | 4.975 | 5.050 | 164,035 | -0.20(-3.81%) |
Dec 27, 2016 | 5.350 | 5.418 | 5.200 | 5.250 | 107,480 | -0.10(-1.87%) |
Dec 23, 2016 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.600 | 5.600 | 5.250 | 5.350 | 77,948 | -0.10(-1.83%) |
Dec 21, 2016 | 5.650 | 5.700 | 5.400 | 5.450 | 68,437 | -0.15(-2.68%) |
Dec 20, 2016 | 5.650 | 5.750 | 5.450 | 5.600 | 62,493 | +0.00(+0.00%) |
Dec 19, 2016 | 5.500 | 5.900 | 5.400 | 5.600 | 151,389 | +0.10(+1.82%) |
Dec 16, 2016 | 5.350 | 5.600 | 5.300 | 5.500 | 154,110 | +0.15(+2.80%) |
Dec 15, 2016 | 5.450 | 5.450 | 5.200 | 5.350 | 106,496 | -0.05(-0.93%) |
Dec 14, 2016 | 5.550 | 5.600 | 5.350 | 5.400 | 69,504 | -0.15(-2.70%) |
Dec 13, 2016 | 5.750 | 5.750 | 5.450 | 5.550 | 100,429 | -0.15(-2.63%) |
Dec 12, 2016 | 5.850 | 5.900 | 5.600 | 5.700 | 52,767 | -0.20(-3.39%) |
Dec 09, 2016 | 5.650 | 5.900 | 5.500 | 5.900 | 142,911 | +0.30(+5.36%) |
Dec 08, 2016 | 5.350 | 5.700 | 5.280 | 5.600 | 114,294 | +0.25(+4.67%) |
Dec 07, 2016 | 5.050 | 5.450 | 4.950 | 5.350 | 133,915 | +0.25(+4.90%) |
Dec 06, 2016 | 5.200 | 5.200 | 5.000 | 5.100 | 256,635 | -0.05(-0.97%) |
Dec 05, 2016 | 5.200 | 5.300 | 5.050 | 5.150 | 197,741 | +0.10(+1.98%) |
Dec 02, 2016 | 5.200 | 5.440 | 5.050 | 5.050 | 91,511 | -0.20(-3.81%) |