Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.850 | 4.940 | 4.710 | 4.760 | 2,792,789 | -0.19(-3.84%) |
Feb 27, 2018 | 5.060 | 5.065 | 4.800 | 4.950 | 3,600,962 | -0.13(-2.56%) |
Feb 26, 2018 | 5.000 | 5.170 | 4.870 | 5.080 | 5,331,020 | +0.15(+3.04%) |
Feb 23, 2018 | 4.900 | 5.020 | 4.750 | 4.930 | 4,969,542 | +0.02(+0.41%) |
Feb 22, 2018 | 5.030 | 4.910 | 12,189,396 | +0.41(+9.11%) | ||
Feb 21, 2018 | 4.980 | 4.980 | 4.460 | 4.500 | 4,656,731 | -0.34(-7.02%) |
Feb 20, 2018 | 4.800 | 5.090 | 4.700 | 4.840 | 5,603,684 | +0.10(+2.11%) |
Feb 16, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.32(-6.32%) | |
Feb 15, 2018 | 4.900 | 5.140 | 4.600 | 5.060 | 8,634,774 | +0.23(+4.76%) |
Feb 14, 2018 | 5.450 | 5.480 | 4.770 | 4.830 | 10,103,928 | -0.60(-11.05%) |
Feb 13, 2018 | 5.700 | 5.860 | 5.370 | 5.430 | 19,378,740 | -2.56(-32.04%) |
Feb 12, 2018 | 8.120 | 8.250 | 7.850 | 7.990 | 4,059,817 | +0.26(+3.36%) |
Feb 09, 2018 | 8.090 | 8.240 | 7.500 | 7.730 | 3,486,778 | -0.61(-7.31%) |
Feb 08, 2018 | 8.900 | 7.730 | 8.340 | 5,804,991 | +0.39(+4.91%) | |
Feb 07, 2018 | 8.280 | 8.340 | 7.750 | 7.950 | 2,011,758 | -0.02(-0.25%) |
Feb 06, 2018 | 8.200 | 8.789 | 7.070 | 7.970 | 6,021,111 | -0.74(-8.50%) |
Feb 05, 2018 | 8.960 | 9.100 | 8.550 | 8.710 | 2,664,196 | -0.43(-4.70%) |
Feb 02, 2018 | 8.700 | 9.380 | 8.400 | 9.140 | 4,219,907 | +0.51(+5.91%) |
Feb 01, 2018 | 9.450 | 9.530 | 8.540 | 8.630 | 3,697,332 | -0.71(-7.60%) |
Jan 31, 2018 | 9.450 | 9.800 | 9.210 | 9.340 | 4,575,682 | +0.02(+0.21%) |
Jan 30, 2018 | 9.400 | 9.505 | 9.000 | 9.320 | 6,881,510 | -0.05(-0.53%) |
Jan 29, 2018 | 8.530 | 9.930 | 8.500 | 9.370 | 7,762,935 | +0.79(+9.21%) |
Jan 26, 2018 | 8.440 | 8.980 | 8.430 | 8.580 | 3,757,362 | -0.35(-3.92%) |
Jan 25, 2018 | 8.800 | 8.870 | 8.520 | 8.930 | 5,882,785 | -0.22(-2.40%) |
Jan 24, 2018 | 9.480 | 10.65 | 9.100 | 9.150 | 14,357,645 | -0.62(-6.35%) |
Jan 23, 2018 | 8.500 | 10.08 | 8.370 | 9.770 | 13,907,983 | +1.50(+18.14%) |
Jan 22, 2018 | 8.080 | 8.480 | 7.960 | 8.270 | 2,908,790 | +0.19(+2.35%) |
Jan 19, 2018 | 8.250 | 8.390 | 8.030 | 8.080 | 2,518,643 | -0.06(-0.74%) |
Jan 18, 2018 | 7.850 | 8.390 | 7.770 | 8.140 | 5,541,432 | +0.41(+5.30%) |
Jan 17, 2018 | 7.730 | 8.190 | 7.650 | 7.730 | 3,860,884 | -0.43(-5.27%) |
Jan 16, 2018 | 7.650 | 8.250 | 7.150 | 8.160 | 7,388,116 | +0.52(+6.81%) |
Jan 12, 2018 | 7.640 | 7.640 | 7.640 | 0 | -0.42(-5.21%) | |
Jan 11, 2018 | 8.230 | 8.720 | 7.910 | 8.060 | 8,244,102 | -1.11(-12.10%) |
Jan 10, 2018 | 9.170 | 27,319,484 | +2.01(+28.07%) | |||
Jan 09, 2018 | 7.280 | 7.490 | 6.950 | 7.160 | 8,244,814 | +0.24(+3.47%) |
Jan 08, 2018 | 7.270 | 7.290 | 6.650 | 6.920 | 3,382,100 | -0.39(-5.34%) |
Jan 05, 2018 | 7.540 | 7.600 | 7.190 | 7.310 | 2,928,147 | -0.01(-0.14%) |
Jan 04, 2018 | 7.180 | 7.670 | 7.160 | 7.320 | 6,812,474 | +0.14(+1.95%) |
Jan 03, 2018 | 7.000 | 7.470 | 6.800 | 7.180 | 5,451,145 | -0.05(-0.69%) |
Jan 02, 2018 | 6.430 | 7.270 | 6.130 | 7.230 | 5,953,270 | +0.92(+14.58%) |
Dec 29, 2017 | 6.310 | 6.310 | 6.310 | 0 | -0.59(-8.55%) | |
Dec 28, 2017 | 5.620 | 6.980 | 5.450 | 6.900 | 16,254,311 | +1.51(+28.01%) |
Dec 27, 2017 | 5.680 | 5.753 | 5.310 | 5.390 | 4,195,000 | -0.29(-5.11%) |
Dec 26, 2017 | 6.050 | 6.200 | 5.600 | 5.680 | 4,256,686 | -0.43(-7.04%) |
Dec 22, 2017 | 6.350 | 6.500 | 5.950 | 6.110 | 3,202,337 | -0.24(-3.78%) |
Dec 21, 2017 | 6.600 | 6.700 | 6.250 | 6.350 | 4,446,189 | -0.03(-0.47%) |
Dec 20, 2017 | 6.600 | 6.680 | 6.150 | 6.380 | 6,556,690 | +0.17(+2.74%) |
Dec 19, 2017 | 5.930 | 6.277 | 5.700 | 6.210 | 4,519,601 | +0.27(+4.55%) |
Dec 18, 2017 | 6.420 | 6.460 | 5.810 | 5.940 | 5,043,729 | -0.32(-5.11%) |
Dec 15, 2017 | 6.730 | 6.779 | 6.000 | 6.260 | 4,367,981 | -0.44(-6.57%) |
Dec 14, 2017 | 7.090 | 7.090 | 6.590 | 6.700 | 4,290,066 | -0.09(-1.33%) |
Dec 13, 2017 | 6.500 | 7.170 | 6.219 | 6.790 | 21,891,284 | -3.29(-32.64%) |
Dec 12, 2017 | 11.80 | 12.00 | 9.910 | 10.08 | 11,262,571 | +0.95(+10.41%) |
Dec 11, 2017 | 8.500 | 9.590 | 8.480 | 9.130 | 3,966,267 | +0.68(+8.05%) |
Dec 08, 2017 | 8.540 | 8.730 | 8.120 | 8.450 | 2,851,089 | +0.15(+1.81%) |
Dec 07, 2017 | 7.990 | 8.750 | 7.580 | 8.300 | 5,934,942 | +0.56(+7.24%) |
Dec 06, 2017 | 9.730 | 9.500 | 7.350 | 7.740 | 7,789,248 | -1.76(-18.53%) |
Dec 05, 2017 | 10.59 | 10.69 | 9.300 | 9.500 | 6,541,545 | -2.53(-21.03%) |
Dec 04, 2017 | 12.40 | 12.40 | 11.88 | 12.03 | 1,528,564 | -0.03(-0.25%) |
Dec 01, 2017 | 13.20 | 13.27 | 11.80 | 12.06 | 2,409,923 | -1.56(-11.45%) |
Nov 30, 2017 | 14.05 | 14.33 | 13.50 | 13.62 | 1,752,629 | -0.36(-2.58%) |
Nov 29, 2017 | 15.23 | 15.45 | 13.80 | 13.98 | 4,078,268 | -1.02(-6.80%) |
Nov 28, 2017 | 14.75 | 15.67 | 14.60 | 15.00 | 6,474,464 | +0.50(+3.45%) |
Nov 27, 2017 | 14.00 | 15.28 | 13.61 | 14.50 | 4,922,975 | +0.63(+4.54%) |
Nov 24, 2017 | 13.80 | 14.15 | 13.54 | 13.87 | 2,186,232 | +0.55(+4.13%) |
Nov 22, 2017 | 14.11 | 14.23 | 13.21 | 13.32 | 2,958,942 | -1.01(-7.05%) |
Nov 21, 2017 | 13.90 | 14.72 | 13.63 | 14.33 | 4,815,241 | +0.73(+5.37%) |
Nov 20, 2017 | 13.33 | 14.74 | 13.00 | 13.60 | 6,397,628 | +0.66(+5.10%) |
Nov 17, 2017 | 13.24 | 13.91 | 12.60 | 12.94 | 6,045,494 | +0.52(+4.19%) |
Nov 16, 2017 | 12.34 | 13.83 | 11.82 | 12.42 | 6,411,900 | +0.22(+1.80%) |
Nov 15, 2017 | 11.08 | 12.48 | 11.02 | 12.20 | 3,037,319 | +0.43(+3.65%) |
Nov 14, 2017 | 13.06 | 13.50 | 11.60 | 11.77 | 7,981,507 | -0.56(-4.54%) |
Nov 13, 2017 | 10.25 | 13.50 | 9.800 | 12.33 | 7,138,622 | +2.06(+20.06%) |
Nov 10, 2017 | 10.20 | 10.95 | 10.13 | 10.27 | 2,184,542 | +0.08(+0.79%) |
Nov 09, 2017 | 10.10 | 11.19 | 9.620 | 10.19 | 2,734,246 | -0.26(-2.49%) |
Nov 08, 2017 | 12.00 | 12.05 | 10.26 | 10.45 | 4,461,917 | -1.77(-14.48%) |
Nov 07, 2017 | 13.35 | 13.75 | 12.20 | 12.22 | 8,359,490 | -1.98(-13.94%) |
Nov 06, 2017 | 10.48 | 14.20 | 9.921 | 14.20 | 16,645,459 | +4.55(+47.15%) |
Nov 03, 2017 | 9.390 | 10.37 | 9.170 | 9.650 | 3,447,901 | +0.17(+1.79%) |
Nov 02, 2017 | 10.16 | 10.20 | 9.300 | 9.480 | 2,614,944 | -0.44(-4.44%) |
Nov 01, 2017 | 10.67 | 11.10 | 9.520 | 9.920 | 5,361,839 | -0.70(-6.59%) |
Oct 31, 2017 | 9.110 | 10.82 | 8.880 | 10.62 | 6,367,910 | +1.59(+17.61%) |
Oct 30, 2017 | 10.10 | 10.58 | 8.850 | 9.030 | 5,423,850 | -1.71(-15.92%) |
Oct 27, 2017 | 11.64 | 12.48 | 10.53 | 10.74 | 3,591,001 | -0.87(-7.49%) |
Oct 26, 2017 | 11.48 | 13.00 | 11.00 | 11.61 | 4,744,676 | +0.11(+0.96%) |
Oct 25, 2017 | 12.60 | 13.06 | 11.31 | 11.50 | 5,669,818 | -0.95(-7.63%) |
Oct 24, 2017 | 16.81 | 16.93 | 12.18 | 12.45 | 11,800,382 | -0.85(-6.39%) |
Oct 23, 2017 | 16.08 | 16.33 | 13.18 | 13.30 | 4,292,976 | -2.98(-18.30%) |
Oct 20, 2017 | 17.57 | 17.89 | 16.20 | 16.28 | 2,811,713 | +0.17(+1.06%) |
Oct 19, 2017 | 15.89 | 17.94 | 15.65 | 16.11 | 6,814,290 | -0.21(-1.29%) |
Oct 18, 2017 | 18.30 | 18.83 | 16.20 | 16.32 | 3,742,450 | -1.91(-10.48%) |
Oct 17, 2017 | 20.30 | 21.60 | 17.96 | 18.23 | 4,961,041 | -2.68(-12.82%) |
Oct 16, 2017 | 22.85 | 23.20 | 20.30 | 20.91 | 6,230,635 | +0.51(+2.50%) |
Oct 13, 2017 | 18.40 | 24.75 | 17.28 | 20.40 | 19,313,628 | -0.10(-0.49%) |
Oct 12, 2017 | 28.40 | 30.20 | 20.25 | 20.50 | 14,886,152 | -12.40(-37.69%) |
Oct 11, 2017 | 33.40 | 38.86 | 28.30 | 32.90 | 23,665,168 | +5.01(+17.96%) |
Oct 10, 2017 | 23.07 | 28.70 | 22.75 | 27.89 | 14,792,194 | +6.80(+32.24%) |
Oct 09, 2017 | 16.10 | 23.49 | 16.02 | 21.09 | 12,667,612 | +5.34(+33.90%) |
Oct 06, 2017 | 14.90 | 16.23 | 14.32 | 15.75 | 5,441,272 | +1.50(+10.53%) |
Oct 05, 2017 | 12.33 | 14.96 | 12.03 | 14.25 | 5,972,182 | +1.83(+14.73%) |
Oct 04, 2017 | 12.85 | 13.24 | 12.00 | 12.42 | 1,660,979 | -0.61(-4.68%) |
Oct 03, 2017 | 12.65 | 13.50 | 11.50 | 13.03 | 2,831,569 | +0.05(+0.39%) |
Oct 02, 2017 | 13.83 | 14.17 | 12.56 | 12.98 | 4,168,102 | +0.29(+2.29%) |
Sep 29, 2017 | 11.99 | 14.17 | 11.35 | 12.69 | 9,576,847 | +1.82(+16.74%) |
Sep 28, 2017 | 8.690 | 11.15 | 7.320 | 10.87 | 9,565,796 | +2.14(+24.51%) |
Sep 27, 2017 | 9.050 | 9.150 | 8.260 | 8.730 | 3,380,090 | -0.41(-4.49%) |
Sep 26, 2017 | 9.000 | 9.580 | 8.450 | 9.140 | 6,036,412 | +0.84(+10.12%) |
Sep 25, 2017 | 7.720 | 9.650 | 7.700 | 8.300 | 16,306,620 | +1.33(+19.08%) |
Sep 22, 2017 | 5.750 | 7.950 | 5.670 | 6.970 | 10,969,431 | +1.11(+18.94%) |
Sep 21, 2017 | 6.190 | 6.290 | 5.520 | 5.860 | 4,871,032 | -0.28(-4.56%) |
Sep 20, 2017 | 5.500 | 7.270 | 5.469 | 6.140 | 21,784,336 | +0.44(+7.72%) |
Sep 19, 2017 | 3.600 | 6.400 | 3.490 | 5.700 | 12,760,978 | +2.22(+63.79%) |
Sep 18, 2017 | 3.300 | 3.830 | 3.120 | 3.480 | 3,930,785 | -0.19(-5.18%) |
Sep 15, 2017 | 2.730 | 3.800 | 2.700 | 3.670 | 5,107,585 | +1.04(+39.54%) |
Sep 14, 2017 | 2.670 | 2.690 | 2.420 | 2.630 | 818,122 | +0.13(+5.20%) |
Sep 13, 2017 | 2.550 | 2.570 | 2.460 | 2.500 | 258,462 | -0.05(-1.96%) |
Sep 12, 2017 | 2.570 | 2.600 | 2.510 | 2.550 | 214,149 | -0.04(-1.54%) |
Sep 11, 2017 | 2.750 | 2.769 | 2.580 | 2.590 | 247,324 | -0.15(-5.47%) |
Sep 08, 2017 | 3.060 | 3.060 | 2.700 | 2.740 | 217,466 | -0.09(-3.18%) |
Sep 07, 2017 | 2.970 | 2.990 | 2.700 | 2.830 | 255,725 | -0.05(-1.74%) |
Sep 06, 2017 | 2.870 | 2.960 | 2.820 | 2.880 | 149,193 | -0.02(-0.69%) |
Sep 05, 2017 | 3.000 | 3.000 | 2.857 | 2.900 | 92,203 | -0.07(-2.36%) |
Sep 01, 2017 | 3.000 | 3.010 | 2.850 | 2.970 | 196,995 | +0.00(+0.00%) |
Aug 31, 2017 | 2.960 | 3.073 | 2.800 | 2.970 | 240,430 | -0.02(-0.67%) |
Aug 30, 2017 | 3.050 | 3.178 | 2.950 | 2.990 | 438,205 | -0.06(-1.97%) |
Aug 29, 2017 | 3.250 | 3.250 | 3.000 | 3.050 | 578,273 | -0.22(-6.73%) |
Aug 28, 2017 | 3.510 | 3.567 | 3.210 | 3.270 | 604,569 | -0.24(-6.84%) |
Aug 25, 2017 | 3.230 | 3.740 | 3.150 | 3.510 | 1,009,131 | +0.28(+8.67%) |
Aug 24, 2017 | 3.300 | 3.300 | 3.110 | 3.230 | 369,157 | -0.05(-1.52%) |
Aug 23, 2017 | 3.330 | 3.370 | 3.120 | 3.280 | 613,886 | -0.09(-2.67%) |
Aug 22, 2017 | 3.120 | 3.470 | 3.120 | 3.370 | 882,531 | +0.27(+8.71%) |
Aug 21, 2017 | 3.090 | 3.260 | 2.800 | 3.100 | 654,577 | -0.03(-0.96%) |
Aug 18, 2017 | 2.860 | 3.140 | 2.700 | 3.130 | 1,561,401 | +0.36(+13.00%) |
Aug 17, 2017 | 2.610 | 2.810 | 2.500 | 2.770 | 908,081 | +0.22(+8.63%) |
Aug 16, 2017 | 3.050 | 3.050 | 2.530 | 2.550 | 1,335,232 | -0.40(-13.56%) |
Aug 15, 2017 | 3.750 | 3.840 | 2.910 | 2.950 | 10,233,881 | +0.16(+5.73%) |
Aug 14, 2017 | 2.660 | 3.020 | 2.650 | 2.790 | 205,405 | +0.10(+3.72%) |
Aug 11, 2017 | 2.720 | 2.770 | 2.680 | 2.690 | 61,179 | -0.05(-1.82%) |
Aug 10, 2017 | 2.680 | 2.750 | 2.600 | 2.740 | 69,397 | +0.06(+2.24%) |
Aug 09, 2017 | 2.770 | 2.776 | 2.660 | 2.680 | 84,275 | -0.08(-2.90%) |
Aug 08, 2017 | 2.780 | 2.780 | 2.710 | 2.760 | 15,474 | +0.02(+0.73%) |
Aug 07, 2017 | 2.730 | 2.750 | 2.650 | 2.740 | 56,043 | +0.09(+3.40%) |
Aug 04, 2017 | 2.730 | 2.730 | 2.650 | 2.650 | 58,994 | -0.04(-1.49%) |
Aug 03, 2017 | 2.730 | 2.850 | 2.683 | 2.690 | 113,015 | -0.03(-1.10%) |
Aug 02, 2017 | 2.840 | 2.840 | 2.660 | 2.720 | 73,904 | -0.08(-2.86%) |
Aug 01, 2017 | 2.940 | 2.940 | 2.780 | 2.800 | 55,180 | -0.07(-2.44%) |
Jul 31, 2017 | 2.730 | 2.870 | 2.730 | 2.870 | 73,790 | +0.12(+4.36%) |
Jul 28, 2017 | 2.800 | 2.820 | 2.730 | 2.750 | 72,012 | -0.06(-2.07%) |
Jul 27, 2017 | 2.800 | 2.858 | 2.750 | 2.808 | 102,327 | -0.01(-0.43%) |
Jul 26, 2017 | 3.020 | 3.020 | 2.670 | 2.820 | 272,828 | -0.06(-2.08%) |
Jul 25, 2017 | 2.987 | 2.990 | 2.860 | 2.880 | 149,031 | -0.07(-2.37%) |
Jul 24, 2017 | 2.820 | 2.980 | 2.761 | 2.950 | 136,198 | +0.15(+5.36%) |
Jul 21, 2017 | 2.700 | 3.140 | 2.653 | 2.800 | 696,740 | +0.12(+4.48%) |
Jul 20, 2017 | 2.656 | 2.750 | 2.656 | 2.680 | 170,717 | +0.07(+2.68%) |
Jul 19, 2017 | 2.550 | 2.730 | 2.550 | 2.610 | 152,440 | +0.06(+2.35%) |
Jul 18, 2017 | 2.530 | 2.600 | 2.470 | 2.550 | 51,900 | -0.02(-0.78%) |
Jul 17, 2017 | 2.690 | 2.690 | 2.510 | 2.570 | 91,237 | -0.03(-1.15%) |
Jul 14, 2017 | 2.680 | 2.800 | 2.540 | 2.600 | 354,186 | -0.08(-2.99%) |
Jul 13, 2017 | 2.600 | 2.680 | 2.430 | 2.680 | 810,357 | +0.26(+10.74%) |
Jul 12, 2017 | 2.450 | 2.510 | 2.420 | 2.420 | 68,173 | -0.03(-1.22%) |
Jul 11, 2017 | 2.440 | 2.480 | 2.420 | 2.450 | 77,510 | -0.03(-1.21%) |
Jul 10, 2017 | 2.540 | 2.550 | 2.430 | 2.480 | 74,639 | +0.00(+0.00%) |
Jul 07, 2017 | 2.500 | 2.560 | 2.410 | 2.480 | 161,676 | -0.01(-0.40%) |
Jul 06, 2017 | 2.400 | 2.600 | 2.400 | 2.490 | 211,163 | +0.06(+2.47%) |
Jul 05, 2017 | 2.490 | 2.520 | 2.390 | 2.430 | 150,731 | +0.02(+0.83%) |
Jul 03, 2017 | 2.410 | 2.455 | 2.390 | 2.410 | 45,977 | -0.02(-0.82%) |
Jun 30, 2017 | 2.520 | 2.520 | 2.410 | 2.430 | 62,589 | -0.06(-2.41%) |
Jun 29, 2017 | 2.470 | 2.490 | 2.420 | 2.490 | 26,742 | +0.00(+0.00%) |
Jun 28, 2017 | 2.410 | 2.520 | 2.410 | 2.490 | 93,798 | +0.09(+3.75%) |
Jun 27, 2017 | 2.540 | 2.540 | 2.370 | 2.400 | 93,163 | -0.11(-4.39%) |
Jun 26, 2017 | 2.490 | 2.600 | 2.480 | 2.510 | 58,282 | +0.03(+1.21%) |
Jun 23, 2017 | 2.500 | 2.580 | 2.480 | 2.480 | 44,645 | +0.00(+0.00%) |
Jun 22, 2017 | 2.550 | 2.620 | 2.460 | 2.480 | 61,047 | -0.08(-3.13%) |
Jun 21, 2017 | 2.510 | 2.650 | 2.502 | 2.560 | 143,849 | +0.02(+0.79%) |
Jun 20, 2017 | 2.380 | 2.700 | 2.310 | 2.540 | 480,498 | +0.17(+7.17%) |
Jun 19, 2017 | 2.500 | 2.500 | 2.340 | 2.370 | 159,443 | -0.13(-5.20%) |
Jun 16, 2017 | 2.440 | 2.500 | 2.420 | 2.500 | 90,517 | +0.05(+2.04%) |
Jun 15, 2017 | 2.510 | 2.550 | 2.440 | 2.450 | 64,126 | -0.07(-2.78%) |
Jun 14, 2017 | 2.510 | 2.620 | 2.470 | 2.520 | 193,835 | +0.04(+1.61%) |
Jun 13, 2017 | 2.430 | 2.500 | 2.420 | 2.480 | 81,790 | +0.02(+0.81%) |
Jun 12, 2017 | 2.520 | 2.535 | 2.450 | 2.460 | 104,436 | -0.09(-3.53%) |
Jun 09, 2017 | 2.560 | 2.590 | 2.500 | 2.550 | 143,178 | -0.04(-1.54%) |
Jun 08, 2017 | 2.560 | 2.600 | 2.441 | 2.590 | 273,178 | +0.00(+0.00%) |
Jun 07, 2017 | 2.580 | 2.620 | 2.500 | 2.590 | 168,929 | -0.02(-0.77%) |
Jun 06, 2017 | 2.610 | 2.650 | 2.520 | 2.610 | 355,680 | -0.05(-1.88%) |
Jun 05, 2017 | 3.000 | 3.150 | 2.640 | 2.660 | 1,507,854 | +0.00(+0.00%) |
Jun 02, 2017 | 2.570 | 2.800 | 2.570 | 2.660 | 375,331 | +0.06(+2.31%) |
Jun 01, 2017 | 2.590 | 2.665 | 2.560 | 2.600 | 181,513 | -0.03(-1.14%) |
May 31, 2017 | 2.730 | 2.730 | 2.520 | 2.630 | 495,024 | -0.14(-5.05%) |
May 30, 2017 | 2.600 | 2.870 | 2.550 | 2.770 | 988,236 | +0.22(+8.63%) |
May 26, 2017 | 2.720 | 2.800 | 2.500 | 2.550 | 553,334 | -0.17(-6.25%) |
May 25, 2017 | 3.000 | 3.130 | 2.660 | 2.720 | 846,192 | -0.20(-6.85%) |
May 24, 2017 | 3.950 | 4.080 | 2.800 | 2.920 | 3,627,145 | -0.89(-23.36%) |
May 23, 2017 | 4.400 | 4.900 | 3.650 | 3.810 | 27,477,084 | +1.36(+55.51%) |
May 22, 2017 | 2.510 | 2.550 | 2.380 | 2.450 | 19,300 | +0.00(+0.20%) |
May 19, 2017 | 2.510 | 2.510 | 2.410 | 2.445 | 16,061 | -0.04(-1.80%) |
May 18, 2017 | 2.319 | 2.500 | 2.300 | 2.490 | 43,257 | +0.08(+3.32%) |
May 17, 2017 | 2.430 | 2.620 | 2.350 | 2.410 | 110,451 | +0.18(+8.07%) |
May 16, 2017 | 2.480 | 2.528 | 2.230 | 2.230 | 32,424 | -0.27(-10.80%) |
May 15, 2017 | 2.610 | 2.640 | 2.420 | 2.500 | 32,442 | -0.03(-1.19%) |
May 12, 2017 | 2.412 | 2.750 | 2.412 | 2.530 | 216,293 | +0.10(+4.12%) |
May 11, 2017 | 2.310 | 2.480 | 2.270 | 2.430 | 93,109 | +0.12(+5.19%) |
May 10, 2017 | 2.320 | 2.411 | 2.230 | 2.310 | 35,944 | -0.02(-0.86%) |
May 09, 2017 | 2.270 | 2.650 | 2.200 | 2.330 | 86,122 | +0.06(+2.64%) |
May 08, 2017 | 2.250 | 2.349 | 2.250 | 2.270 | 16,805 | -0.01(-0.44%) |
May 05, 2017 | 2.470 | 2.503 | 2.209 | 2.280 | 69,086 | -0.12(-5.00%) |
May 04, 2017 | 2.570 | 2.600 | 2.340 | 2.400 | 93,102 | -0.22(-8.40%) |
May 03, 2017 | 2.736 | 2.736 | 2.550 | 2.620 | 45,270 | -0.01(-0.38%) |
May 02, 2017 | 2.690 | 2.720 | 2.580 | 2.630 | 20,931 | +0.01(+0.38%) |
May 01, 2017 | 2.640 | 2.710 | 2.580 | 2.620 | 38,152 | -0.03(-1.13%) |
Apr 28, 2017 | 2.750 | 2.810 | 2.640 | 2.650 | 23,737 | -0.01(-0.38%) |
Apr 27, 2017 | 2.650 | 2.880 | 2.650 | 2.660 | 55,677 | +0.01(+0.38%) |
Apr 26, 2017 | 2.790 | 2.790 | 2.600 | 2.650 | 19,812 | -0.06(-2.21%) |
Apr 25, 2017 | 2.830 | 2.836 | 2.680 | 2.710 | 59,676 | -0.14(-4.91%) |
Apr 24, 2017 | 2.960 | 2.960 | 2.684 | 2.850 | 69,689 | -0.10(-3.39%) |
Apr 21, 2017 | 2.930 | 3.250 | 2.810 | 2.950 | 405,222 | -0.32(-9.67%) |
Apr 20, 2017 | 2.653 | 3.370 | 2.632 | 3.266 | 1,054,683 | +0.56(+20.51%) |
Apr 19, 2017 | 2.580 | 2.740 | 2.580 | 2.710 | 82,245 | +0.10(+3.83%) |
Apr 18, 2017 | 2.680 | 2.680 | 2.510 | 2.610 | 50,141 | +0.00(+0.00%) |
Apr 17, 2017 | 2.813 | 2.813 | 2.600 | 2.610 | 19,988 | -0.09(-3.33%) |
Apr 13, 2017 | 2.670 | 2.705 | 2.660 | 2.700 | 21,701 | +0.04(+1.50%) |
Apr 12, 2017 | 2.740 | 2.740 | 2.650 | 2.660 | 10,548 | -0.05(-1.85%) |
Apr 11, 2017 | 2.650 | 2.803 | 2.630 | 2.710 | 34,653 | +0.00(+0.00%) |
Apr 10, 2017 | 2.760 | 2.760 | 2.644 | 2.710 | 16,807 | -0.03(-1.09%) |
Apr 07, 2017 | 2.630 | 2.840 | 2.630 | 2.740 | 52,670 | -0.01(-0.36%) |
Apr 06, 2017 | 2.720 | 2.837 | 2.620 | 2.750 | 27,532 | +0.01(+0.36%) |
Apr 05, 2017 | 2.740 | 2.790 | 2.620 | 2.740 | 39,786 | -0.02(-0.72%) |
Apr 04, 2017 | 2.740 | 2.900 | 2.630 | 2.760 | 31,284 | +0.00(+0.00%) |
Apr 03, 2017 | 3.100 | 3.100 | 2.670 | 2.760 | 123,603 | -0.07(-2.47%) |
Mar 31, 2017 | 2.850 | 3.090 | 2.660 | 2.830 | 335,023 | -0.02(-0.70%) |
Mar 30, 2017 | 2.640 | 2.940 | 2.590 | 2.850 | 250,761 | +0.19(+7.14%) |
Mar 29, 2017 | 2.700 | 2.715 | 2.500 | 2.660 | 51,413 | +0.07(+2.70%) |
Mar 28, 2017 | 2.750 | 2.769 | 2.510 | 2.590 | 164,180 | -0.13(-4.78%) |
Mar 27, 2017 | 2.470 | 3.450 | 2.460 | 2.720 | 939,532 | +0.27(+11.02%) |
Mar 24, 2017 | 2.570 | 2.570 | 2.370 | 2.450 | 80,477 | -0.15(-5.77%) |
Mar 23, 2017 | 2.590 | 2.600 | 2.460 | 2.600 | 62,980 | +0.03(+1.17%) |
Mar 22, 2017 | 2.610 | 2.720 | 2.560 | 2.570 | 40,154 | -0.10(-3.75%) |
Mar 21, 2017 | 2.730 | 2.730 | 2.600 | 2.670 | 42,430 | +0.02(+0.75%) |
Mar 20, 2017 | 2.800 | 2.800 | 2.650 | 2.650 | 50,793 | -0.05(-1.85%) |
Mar 17, 2017 | 2.730 | 2.846 | 2.700 | 2.700 | 41,577 | -0.08(-2.88%) |
Mar 16, 2017 | 2.690 | 2.906 | 2.680 | 2.780 | 95,761 | +0.07(+2.58%) |
Mar 15, 2017 | 2.927 | 2.927 | 2.770 | 2.710 | 78,605 | -0.13(-4.58%) |
Mar 14, 2017 | 2.950 | 3.090 | 2.810 | 2.840 | 82,540 | -0.10(-3.40%) |
Mar 13, 2017 | 2.980 | 3.109 | 2.940 | 2.940 | 64,577 | -0.01(-0.34%) |
Mar 10, 2017 | 3.000 | 3.050 | 2.910 | 2.950 | 37,735 | -0.09(-2.96%) |
Mar 09, 2017 | 3.070 | 3.210 | 2.858 | 3.040 | 73,053 | -0.06(-1.94%) |
Mar 08, 2017 | 2.980 | 3.130 | 2.760 | 3.100 | 105,537 | +0.34(+12.32%) |
Mar 07, 2017 | 3.220 | 3.234 | 2.760 | 2.760 | 136,425 | -0.48(-14.81%) |
Mar 06, 2017 | 3.230 | 3.250 | 3.110 | 3.240 | 45,126 | -0.01(-0.31%) |
Mar 03, 2017 | 3.170 | 3.320 | 3.110 | 3.250 | 174,264 | +0.14(+4.50%) |
Mar 02, 2017 | 3.030 | 3.324 | 2.995 | 3.110 | 296,851 | +0.08(+2.64%) |