Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.26 | 15.99 | 14.26 | 15.84 | 1,282 | +0.02(+0.13%) |
Apr 27, 2018 | 15.97 | 15.97 | 15.82 | 15.82 | 421 | -0.43(-2.65%) |
Apr 26, 2018 | 16.60 | 16.65 | 16.25 | 16.25 | 850 | -0.22(-1.34%) |
Apr 25, 2018 | 16.74 | 17.15 | 16.47 | 16.47 | 1,602 | +0.00(+0.00%) |
Apr 24, 2018 | 16.85 | 17.25 | 16.47 | 16.47 | 2,600 | -0.23(-1.38%) |
Apr 23, 2018 | 16.77 | 17.25 | 16.56 | 16.70 | 3,400 | -0.41(-2.40%) |
Apr 20, 2018 | 17.01 | 17.22 | 17.01 | 17.11 | 390 | -0.08(-0.47%) |
Apr 19, 2018 | 17.20 | 17.20 | 17.05 | 17.19 | 1,100 | -0.16(-0.92%) |
Apr 18, 2018 | 15.74 | 17.35 | 15.74 | 17.35 | 9,084 | +0.35(+2.06%) |
Apr 17, 2018 | 16.71 | 17.02 | 16.59 | 17.00 | 1,390 | -0.19(-1.11%) |
Apr 16, 2018 | 17.56 | 17.81 | 17.00 | 17.19 | 4,225 | -0.14(-0.81%) |
Apr 13, 2018 | 17.58 | 17.58 | 16.91 | 17.33 | 2,100 | -0.25(-1.42%) |
Apr 12, 2018 | 17.80 | 17.85 | 17.58 | 17.58 | 2,775 | +0.01(+0.06%) |
Apr 11, 2018 | 17.67 | 17.86 | 16.81 | 17.57 | 3,282 | +0.45(+2.63%) |
Apr 10, 2018 | 18.68 | 18.82 | 16.70 | 17.12 | 14,108 | -1.33(-7.21%) |
Apr 09, 2018 | 18.52 | 18.86 | 17.84 | 18.45 | 29,372 | +0.55(+3.07%) |
Apr 06, 2018 | 17.06 | 18.24 | 16.97 | 17.90 | 17,350 | +1.24(+7.44%) |
Apr 05, 2018 | 17.00 | 17.00 | 16.29 | 16.66 | 6,920 | +0.52(+3.22%) |
Apr 04, 2018 | 16.38 | 16.42 | 16.13 | 16.14 | 1,923 | -0.26(-1.59%) |
Apr 03, 2018 | 15.50 | 16.40 | 15.39 | 16.40 | 9,993 | +0.80(+5.13%) |
Apr 02, 2018 | 16.98 | 16.98 | 15.48 | 15.60 | 13,759 | +0.24(+1.56%) |
Mar 29, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.29(-1.85%) | |
Mar 28, 2018 | 14.95 | 15.89 | 14.87 | 15.65 | 9,104 | +1.14(+7.86%) |
Mar 27, 2018 | 15.55 | 15.55 | 14.15 | 14.51 | 14,199 | +0.53(+3.79%) |
Mar 26, 2018 | 14.55 | 14.55 | 13.56 | 13.98 | 2,255 | -0.12(-0.85%) |
Mar 23, 2018 | 14.49 | 15.00 | 13.94 | 14.10 | 12,935 | +0.26(+1.88%) |
Mar 22, 2018 | 13.82 | 13.85 | 13.54 | 13.84 | 1,250 | +0.23(+1.69%) |
Mar 21, 2018 | 13.60 | 13.89 | 12.94 | 13.61 | 2,468 | +1.09(+8.71%) |
Mar 20, 2018 | 12.48 | 12.52 | 12.48 | 12.52 | 200 | +0.21(+1.71%) |
Mar 19, 2018 | 12.65 | 12.65 | 12.31 | 12.31 | 226 | -0.16(-1.28%) |
Mar 16, 2018 | 12.48 | 12.48 | 12.47 | 12.47 | 200 | +0.06(+0.48%) |
Mar 15, 2018 | 12.51 | 12.60 | 12.40 | 12.41 | 1,870 | +0.30(+2.48%) |
Mar 14, 2018 | 11.95 | 12.11 | 11.95 | 12.11 | 200 | +0.04(+0.33%) |
Mar 13, 2018 | 11.90 | 12.07 | 11.90 | 12.07 | 528 | -0.08(-0.66%) |
Mar 12, 2018 | 12.11 | 12.45 | 12.11 | 12.15 | 1,500 | +0.24(+2.02%) |
Mar 07, 2018 | 11.91 | 11.91 | 11.91 | 0 | +0.02(+0.17%) | |
Mar 06, 2018 | 11.89 | 11.89 | 11.89 | 11.89 | 227 | -0.11(-0.92%) |
Mar 05, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 242 | +0.00(+0.00%) |
Mar 02, 2018 | 12.15 | 12.15 | 11.99 | 12.00 | 1,500 | +0.23(+1.95%) |
Mar 01, 2018 | 11.77 | 11.77 | 11.77 | 11.77 | 650 | +0.19(+1.64%) |
Feb 28, 2018 | 12.15 | 12.15 | 11.58 | 11.58 | 924 | -0.52(-4.30%) |
Feb 26, 2018 | 12.10 | 12.10 | 12.10 | 18 | +0.22(+1.85%) | |
Feb 23, 2018 | 11.87 | 11.88 | 11.87 | 11.88 | 300 | +0.06(+0.51%) |
Feb 22, 2018 | 11.90 | 11.90 | 11.82 | 11.82 | 505 | -0.21(-1.75%) |
Feb 21, 2018 | 12.07 | 11.94 | 12.03 | 2,488 | +0.92(+8.28%) | |
Feb 16, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.61(+5.81%) | |
Feb 14, 2018 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) | |
Feb 13, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 797 | -0.38(-3.49%) |
Feb 12, 2018 | 10.95 | 11.00 | 10.88 | 10.88 | 400 | +0.52(+5.02%) |
Feb 09, 2018 | 10.36 | 10.36 | 10.36 | 10.36 | 100 | -0.18(-1.71%) |
Feb 08, 2018 | 10.59 | 10.59 | 10.52 | 10.54 | 2,130 | +0.14(+1.35%) |
Feb 07, 2018 | 10.50 | 10.40 | 10.40 | 1,006 | -0.10(-0.95%) | |
Feb 06, 2018 | 11.00 | 11.00 | 10.50 | 10.50 | 500 | -0.32(-2.96%) |
Feb 05, 2018 | 10.99 | 10.99 | 10.82 | 10.82 | 207 | -0.24(-2.17%) |
Feb 02, 2018 | 11.00 | 11.06 | 11.00 | 11.06 | 326 | +0.06(+0.55%) |
Feb 01, 2018 | 10.03 | 11.00 | 10.03 | 11.00 | 1,694 | +0.10(+0.92%) |
Jan 31, 2018 | 10.91 | 10.91 | 10.90 | 10.90 | 370 | -0.10(-0.91%) |
Jan 30, 2018 | 11.00 | 10.96 | 10.94 | 11.00 | 2,871 | +0.04(+0.36%) |
Jan 29, 2018 | 11.10 | 11.10 | 10.96 | 10.96 | 605 | -0.29(-2.58%) |
Jan 26, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 187 | +0.00(+0.00%) |
Jan 25, 2018 | 11.17 | 11.50 | 11.17 | 11.25 | 580 | -0.43(-3.68%) |
Jan 22, 2018 | 11.68 | 11.68 | 11.68 | 0 | -0.32(-2.67%) | |
Jan 19, 2018 | 11.78 | 12.17 | 11.61 | 12.00 | 1,100 | +0.47(+4.08%) |
Jan 18, 2018 | 11.49 | 11.53 | 11.49 | 11.53 | 318 | +0.16(+1.41%) |
Jan 17, 2018 | 11.49 | 11.49 | 11.37 | 11.37 | 400 | -0.03(-0.26%) |
Jan 16, 2018 | 10.95 | 11.67 | 10.95 | 11.40 | 1,930 | -0.50(-4.20%) |
Jan 12, 2018 | 11.90 | 11.90 | 11.90 | 50 | +0.07(+0.59%) | |
Jan 11, 2018 | 11.52 | 11.83 | 11.51 | 11.83 | 700 | -0.20(-1.66%) |
Jan 10, 2018 | 11.86 | 12.22 | 12.03 | 4,001 | +0.17(+1.43%) | |
Jan 09, 2018 | 11.98 | 12.09 | 11.78 | 11.86 | 3,450 | -0.10(-0.84%) |
Jan 08, 2018 | 12.14 | 12.14 | 11.80 | 11.96 | 1,945 | -0.54(-4.32%) |
Jan 05, 2018 | 12.00 | 12.50 | 12.00 | 12.50 | 546 | -0.07(-0.56%) |
Jan 04, 2018 | 12.58 | 12.58 | 12.57 | 12.57 | 360 | +0.20(+1.62%) |
Jan 03, 2018 | 13.69 | 13.69 | 12.25 | 12.37 | 2,906 | -0.48(-3.74%) |
Jan 02, 2018 | 12.77 | 12.85 | 12.55 | 12.85 | 1,970 | +0.35(+2.80%) |
Dec 29, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.25(+2.04%) | |
Dec 28, 2017 | 12.04 | 12.25 | 12.03 | 12.25 | 1,002 | +0.32(+2.68%) |
Dec 27, 2017 | 11.44 | 12.00 | 11.44 | 11.93 | 1,118 | +0.23(+1.97%) |
Dec 22, 2017 | 11.70 | 11.70 | 11.70 | 11.70 | 1,500 | -0.09(-0.76%) |
Dec 21, 2017 | 11.64 | 11.79 | 11.64 | 11.79 | 2,792 | -0.19(-1.59%) |
Dec 20, 2017 | 11.69 | 11.98 | 11.69 | 11.98 | 1,115 | +0.20(+1.70%) |
Dec 19, 2017 | 11.70 | 11.79 | 11.65 | 11.78 | 2,171 | -0.11(-0.93%) |
Dec 18, 2017 | 12.88 | 12.88 | 11.70 | 11.89 | 3,426 | +0.14(+1.19%) |
Dec 15, 2017 | 11.60 | 11.75 | 11.60 | 11.75 | 803 | +0.07(+0.60%) |
Dec 13, 2017 | 11.68 | 11.68 | 11.68 | 0 | +0.28(+2.46%) | |
Dec 12, 2017 | 11.82 | 11.82 | 11.40 | 11.40 | 300 | -0.17(-1.47%) |
Dec 11, 2017 | 11.82 | 11.82 | 11.57 | 820 | -0.25(-2.12%) | |
Dec 08, 2017 | 11.47 | 11.82 | 11.47 | 11.82 | 4,135 | +0.17(+1.46%) |
Dec 07, 2017 | 11.14 | 11.65 | 11.14 | 11.65 | 1,950 | +0.30(+2.64%) |
Dec 06, 2017 | 11.35 | 11.35 | 11.27 | 11.35 | 2,100 | +0.03(+0.27%) |
Dec 05, 2017 | 12.12 | 12.12 | 11.27 | 11.32 | 1,444 | +0.00(+0.00%) |
Dec 04, 2017 | 11.46 | 11.46 | 11.32 | 11.32 | 1,600 | -0.84(-6.91%) |
Dec 01, 2017 | 12.32 | 12.33 | 11.94 | 12.16 | 1,700 | +0.02(+0.16%) |
Nov 30, 2017 | 12.93 | 12.93 | 11.71 | 12.14 | 6,700 | +0.15(+1.25%) |
Nov 29, 2017 | 12.00 | 12.35 | 11.99 | 11.99 | 1,650 | -0.64(-5.07%) |
Nov 28, 2017 | 12.81 | 12.81 | 12.63 | 500 | -0.18(-1.41%) | |
Nov 24, 2017 | 12.81 | 12.81 | 12.81 | 0 | +0.60(+4.91%) | |
Nov 23, 2017 | 12.20 | 12.21 | 12.20 | 12.21 | 925 | -0.47(-3.71%) |
Nov 22, 2017 | 12.70 | 12.70 | 12.53 | 12.68 | 600 | -0.08(-0.63%) |
Nov 21, 2017 | 13.41 | 13.41 | 12.68 | 12.76 | 6,760 | -0.19(-1.47%) |
Nov 20, 2017 | 12.80 | 13.15 | 12.80 | 12.95 | 1,350 | +0.31(+2.45%) |
Nov 16, 2017 | 12.64 | 12.64 | 12.64 | 0 | +0.64(+5.33%) | |
Nov 14, 2017 | 12.00 | 12.00 | 12.00 | 14 | -0.78(-6.10%) | |
Nov 13, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 120 | +0.18(+1.43%) |
Nov 10, 2017 | 11.18 | 12.60 | 11.18 | 12.60 | 418 | +1.10(+9.57%) |
Nov 08, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.03(-0.26%) | |
Nov 07, 2017 | 11.57 | 11.57 | 11.53 | 11.53 | 500 | -0.02(-0.17%) |
Nov 06, 2017 | 11.87 | 11.87 | 11.55 | 11.55 | 1,500 | -0.63(-5.17%) |
Nov 03, 2017 | 12.18 | 12.18 | 12.18 | 12.18 | 300 | +0.18(+1.50%) |
Nov 02, 2017 | 11.90 | 12.00 | 11.90 | 12.00 | 700 | +0.38(+3.27%) |
Nov 01, 2017 | 11.93 | 11.93 | 10.94 | 11.62 | 1,662 | -0.43(-3.57%) |
Oct 31, 2017 | 12.21 | 12.21 | 12.05 | 12.05 | 1,584 | +0.30(+2.55%) |
Oct 30, 2017 | 12.32 | 12.32 | 11.75 | 11.75 | 1,791 | -0.62(-5.01%) |
Oct 27, 2017 | 12.45 | 12.45 | 11.90 | 12.37 | 5,100 | -0.33(-2.60%) |
Oct 26, 2017 | 12.50 | 12.74 | 12.50 | 12.70 | 2,340 | +0.10(+0.79%) |
Oct 25, 2017 | 12.90 | 12.90 | 12.60 | 12.60 | 2,020 | -0.28(-2.17%) |
Oct 24, 2017 | 12.50 | 12.88 | 12.50 | 12.88 | 200 | +0.02(+0.16%) |
Oct 23, 2017 | 13.10 | 13.10 | 12.86 | 12.86 | 800 | -0.24(-1.83%) |
Oct 20, 2017 | 13.10 | 13.10 | 13.10 | 13.10 | 1,500 | +0.06(+0.46%) |
Oct 19, 2017 | 12.60 | 13.04 | 12.58 | 13.04 | 2,400 | -0.06(-0.46%) |
Oct 18, 2017 | 12.54 | 13.29 | 11.67 | 13.10 | 9,465 | +0.12(+0.92%) |
Oct 17, 2017 | 12.94 | 13.07 | 12.59 | 12.98 | 5,500 | +0.04(+0.31%) |
Oct 16, 2017 | 14.50 | 14.50 | 12.55 | 12.94 | 9,492 | -2.36(-15.42%) |
Oct 13, 2017 | 15.42 | 15.42 | 15.26 | 15.30 | 500 | -0.33(-2.11%) |
Oct 12, 2017 | 15.02 | 16.10 | 15.02 | 15.63 | 3,932 | +0.73(+4.90%) |
Oct 11, 2017 | 15.25 | 15.51 | 14.90 | 14.90 | 2,196 | -0.08(-0.53%) |
Oct 10, 2017 | 15.44 | 15.80 | 14.61 | 14.98 | 10,256 | +0.47(+3.24%) |
Oct 06, 2017 | 14.98 | 15.05 | 14.45 | 14.51 | 1,237 | +0.11(+0.76%) |
Oct 05, 2017 | 14.49 | 14.49 | 14.00 | 14.40 | 3,156 | +0.10(+0.70%) |
Oct 04, 2017 | 14.56 | 14.56 | 14.30 | 14.30 | 937 | -0.18(-1.24%) |
Oct 03, 2017 | 14.73 | 14.75 | 14.20 | 14.48 | 4,250 | +0.01(+0.07%) |
Oct 02, 2017 | 14.26 | 14.72 | 14.02 | 14.47 | 4,818 | +0.79(+5.77%) |
Sep 29, 2017 | 14.27 | 14.27 | 13.66 | 13.68 | 1,380 | -0.32(-2.29%) |
Sep 28, 2017 | 14.20 | 14.40 | 13.90 | 14.00 | 10,135 | -0.53(-3.65%) |
Sep 27, 2017 | 14.74 | 14.80 | 14.53 | 14.53 | 2,905 | +0.41(+2.90%) |
Sep 26, 2017 | 13.95 | 14.12 | 13.94 | 14.12 | 300 | -0.27(-1.88%) |
Sep 25, 2017 | 13.89 | 14.48 | 13.89 | 14.39 | 3,846 | -0.66(-4.39%) |
Sep 22, 2017 | 15.00 | 15.18 | 15.00 | 15.05 | 3,639 | +0.25(+1.69%) |
Sep 21, 2017 | 14.87 | 14.87 | 14.80 | 14.80 | 200 | +0.74(+5.26%) |
Sep 20, 2017 | 13.75 | 14.35 | 13.75 | 14.06 | 6,120 | +0.50(+3.69%) |
Sep 19, 2017 | 13.64 | 13.64 | 13.15 | 13.56 | 1,102 | +0.56(+4.31%) |
Sep 18, 2017 | 13.89 | 14.25 | 13.00 | 13.00 | 8,405 | -1.25(-8.77%) |
Sep 15, 2017 | 14.99 | 15.34 | 14.25 | 14.25 | 6,306 | -0.65(-4.36%) |
Sep 14, 2017 | 15.24 | 16.23 | 14.55 | 14.90 | 16,535 | +0.40(+2.76%) |
Sep 13, 2017 | 10.50 | 14.50 | 10.50 | 14.50 | 8,885 | +3.75(+34.88%) |
Sep 12, 2017 | 9.990 | 10.75 | 9.990 | 10.75 | 10,196 | +0.75(+7.50%) |
Sep 11, 2017 | 9.350 | 10.00 | 9.280 | 10.00 | 12,425 | +0.96(+10.62%) |
Sep 08, 2017 | 8.950 | 9.250 | 8.950 | 9.040 | 6,553 | -0.13(-1.42%) |
Sep 06, 2017 | 9.170 | 9.170 | 9.170 | 0 | +0.02(+0.22%) | |
Sep 05, 2017 | 8.650 | 9.150 | 8.590 | 9.150 | 7,049 | +0.45(+5.17%) |
Sep 01, 2017 | 8.840 | 8.840 | 8.700 | 8.700 | 800 | -0.08(-0.91%) |
Aug 31, 2017 | 8.310 | 9.020 | 8.310 | 8.780 | 1,820 | -0.22(-2.44%) |
Aug 30, 2017 | 8.730 | 9.610 | 8.490 | 9.000 | 13,521 | +0.26(+2.97%) |
Aug 29, 2017 | 8.950 | 8.950 | 8.600 | 8.740 | 22,049 | -0.21(-2.35%) |
Aug 28, 2017 | 9.050 | 9.050 | 8.620 | 8.950 | 12,793 | -0.15(-1.65%) |
Aug 25, 2017 | 8.900 | 9.500 | 8.900 | 9.100 | 6,378 | +0.36(+4.12%) |
Aug 24, 2017 | 8.800 | 9.250 | 8.420 | 8.740 | 3,783 | +0.22(+2.58%) |
Aug 23, 2017 | 9.000 | 9.100 | 8.520 | 8.520 | 7,215 | -0.39(-4.38%) |
Aug 22, 2017 | 8.510 | 9.200 | 8.290 | 8.910 | 5,902 | +0.11(+1.25%) |
Aug 21, 2017 | 8.690 | 8.920 | 8.690 | 8.800 | 2,300 | +0.38(+4.51%) |
Aug 18, 2017 | 8.750 | 8.820 | 8.420 | 8.420 | 8,600 | -0.36(-4.10%) |
Aug 17, 2017 | 8.500 | 8.970 | 8.410 | 8.780 | 11,248 | +0.30(+3.54%) |
Aug 16, 2017 | 8.230 | 8.500 | 8.230 | 8.480 | 2,816 | -0.19(-2.19%) |
Aug 15, 2017 | 8.520 | 8.940 | 8.520 | 8.670 | 2,996 | -0.01(-0.12%) |
Aug 14, 2017 | 8.750 | 8.750 | 8.680 | 8.680 | 366 | -0.07(-0.80%) |
Aug 11, 2017 | 8.340 | 8.750 | 8.300 | 8.750 | 5,100 | +0.43(+5.17%) |
Aug 10, 2017 | 8.770 | 8.820 | 8.310 | 8.320 | 2,795 | -0.55(-6.20%) |
Aug 09, 2017 | 8.800 | 8.870 | 8.200 | 8.870 | 6,110 | -0.11(-1.22%) |
Aug 08, 2017 | 8.200 | 8.980 | 7.750 | 8.980 | 31,510 | +0.73(+8.85%) |
Aug 04, 2017 | 7.900 | 8.250 | 7.900 | 8.250 | 4,781 | +0.35(+4.43%) |
Aug 03, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 600 | +0.37(+4.91%) |
Aug 02, 2017 | 7.580 | 7.730 | 7.400 | 7.530 | 2,975 | -0.12(-1.57%) |
Aug 01, 2017 | 7.380 | 7.970 | 7.380 | 7.650 | 5,700 | +0.40(+5.52%) |
Jul 31, 2017 | 7.350 | 7.350 | 7.250 | 7.250 | 1,150 | -0.13(-1.76%) |
Jul 28, 2017 | 7.320 | 7.380 | 7.100 | 7.380 | 1,149 | +0.04(+0.54%) |
Jul 27, 2017 | 7.700 | 7.700 | 7.340 | 7.340 | 16,573 | -0.28(-3.67%) |
Jul 26, 2017 | 7.810 | 7.810 | 7.490 | 7.620 | 3,300 | -0.08(-1.04%) |
Jul 25, 2017 | 7.700 | 7.850 | 7.550 | 7.700 | 4,369 | -0.15(-1.91%) |
Jul 24, 2017 | 8.000 | 8.000 | 7.500 | 7.850 | 8,679 | -0.61(-7.21%) |
Jul 21, 2017 | 8.390 | 8.460 | 8.390 | 8.460 | 4,312 | +0.09(+1.08%) |
Jul 20, 2017 | 8.650 | 8.650 | 8.370 | 8.370 | 7,427 | -0.28(-3.24%) |
Jul 19, 2017 | 8.600 | 8.650 | 8.600 | 8.650 | 938 | -0.14(-1.59%) |
Jul 18, 2017 | 8.310 | 8.790 | 8.310 | 8.790 | 3,641 | +0.04(+0.46%) |
Jul 17, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 850 | -0.10(-1.13%) |
Jul 14, 2017 | 8.850 | 8.920 | 8.800 | 8.850 | 6,271 | +0.57(+6.88%) |
Jul 13, 2017 | 8.100 | 8.280 | 8.100 | 8.280 | 4,870 | +0.18(+2.22%) |
Jul 12, 2017 | 8.500 | 8.500 | 7.700 | 8.100 | 8,725 | -0.42(-4.93%) |
Jul 11, 2017 | 8.900 | 8.900 | 8.520 | 8.520 | 2,678 | -0.48(-5.33%) |
Jul 10, 2017 | 8.990 | 9.000 | 8.900 | 9.000 | 1,835 | +0.49(+5.76%) |
Jul 07, 2017 | 9.490 | 9.490 | 8.370 | 8.510 | 12,474 | -0.91(-9.66%) |
Jul 06, 2017 | 9.700 | 9.710 | 9.300 | 9.420 | 9,973 | +0.08(+0.86%) |
Jul 05, 2017 | 9.500 | 9.500 | 9.050 | 9.340 | 18,717 | +0.64(+7.36%) |
Jul 04, 2017 | 8.050 | 9.000 | 8.050 | 8.700 | 7,492 | +0.68(+8.48%) |
Jul 03, 2017 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 7.740 | 8.380 | 7.710 | 8.020 | 11,707 | +0.24(+3.08%) |
Jun 29, 2017 | 7.000 | 7.780 | 7.000 | 7.780 | 6,916 | +1.15(+17.35%) |
Jun 28, 2017 | 6.750 | 7.250 | 6.630 | 6.630 | 7,912 | -0.12(-1.78%) |
Jun 27, 2017 | 6.750 | 6.750 | 6.700 | 6.750 | 1,780 | +0.05(+0.75%) |
Jun 26, 2017 | 6.750 | 6.900 | 6.470 | 6.700 | 5,850 | +0.10(+1.52%) |
Jun 23, 2017 | 6.240 | 6.600 | 6.240 | 6.600 | 883 | -0.15(-2.22%) |
Jun 22, 2017 | 6.670 | 6.750 | 6.670 | 6.750 | 3,100 | +0.55(+8.87%) |
Jun 21, 2017 | 6.030 | 6.210 | 6.030 | 6.200 | 3,613 | +0.05(+0.81%) |
Jun 20, 2017 | 5.950 | 6.150 | 5.950 | 6.150 | 1,098 | -0.09(-1.44%) |
Jun 19, 2017 | 6.210 | 6.490 | 6.200 | 6.240 | 11,755 | -0.27(-4.15%) |
Jun 16, 2017 | 6.510 | 6.510 | 6.510 | 6.510 | 600 | +0.01(+0.15%) |
Jun 15, 2017 | 6.620 | 6.650 | 6.400 | 6.500 | 2,847 | -0.11(-1.66%) |
Jun 14, 2017 | 6.500 | 6.750 | 6.500 | 6.610 | 14,000 | +0.28(+4.42%) |
Jun 13, 2017 | 6.500 | 6.640 | 6.330 | 6.330 | 9,777 | -0.17(-2.62%) |
Jun 12, 2017 | 6.350 | 6.500 | 6.350 | 6.500 | 1,620 | +0.00(+0.00%) |
Jun 09, 2017 | 6.000 | 6.750 | 6.000 | 6.500 | 14,508 | +0.57(+9.61%) |
Jun 08, 2017 | 5.750 | 6.000 | 5.750 | 5.930 | 7,315 | +0.18(+3.13%) |
Jun 07, 2017 | 5.430 | 5.760 | 5.420 | 5.750 | 24,673 | +0.35(+6.48%) |
Jun 06, 2017 | 5.500 | 5.500 | 5.400 | 5.400 | 945 | -0.01(-0.18%) |
Jun 05, 2017 | 5.540 | 5.540 | 5.380 | 5.410 | 1,450 | -0.14(-2.52%) |
Jun 02, 2017 | 5.570 | 5.570 | 5.550 | 5.550 | 918 | -0.14(-2.46%) |
Jun 01, 2017 | 5.310 | 5.690 | 5.310 | 5.690 | 2,297 | +0.62(+12.23%) |
May 31, 2017 | 5.390 | 5.390 | 5.070 | 5.070 | 602 | -0.43(-7.82%) |
May 30, 2017 | 5.070 | 5.500 | 5.070 | 5.500 | 6,225 | +0.10(+1.85%) |
May 26, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.02(+0.37%) | |
May 25, 2017 | 5.280 | 5.380 | 5.020 | 5.380 | 3,501 | +0.28(+5.49%) |
May 24, 2017 | 4.780 | 5.100 | 4.780 | 5.100 | 5,891 | -0.01(-0.20%) |
May 23, 2017 | 4.880 | 5.110 | 4.880 | 5.110 | 2,239 | +0.03(+0.59%) |
May 19, 2017 | 5.090 | 5.090 | 4.900 | 5.080 | 4,004 | +0.20(+4.10%) |
May 18, 2017 | 5.090 | 5.100 | 4.610 | 4.880 | 10,500 | -0.12(-2.40%) |
May 17, 2017 | 4.610 | 5.000 | 4.610 | 5.000 | 4,066 | +0.00(+0.00%) |
May 16, 2017 | 5.020 | 5.020 | 4.820 | 5.000 | 1,764 | +0.00(+0.00%) |
May 15, 2017 | 4.500 | 5.000 | 4.500 | 5.000 | 5,333 | +0.50(+11.11%) |
May 12, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 2,589 | +0.06(+1.35%) |
May 11, 2017 | 4.420 | 4.440 | 4.220 | 4.440 | 3,626 | +0.20(+4.72%) |
May 10, 2017 | 4.360 | 4.360 | 4.240 | 4.240 | 400 | -0.01(-0.24%) |
May 09, 2017 | 4.400 | 4.400 | 4.130 | 4.250 | 2,987 | +0.14(+3.41%) |
May 08, 2017 | 4.490 | 4.500 | 4.110 | 4.110 | 3,375 | -0.39(-8.67%) |
May 05, 2017 | 4.490 | 4.500 | 4.490 | 4.500 | 3,100 | +0.11(+2.51%) |
May 04, 2017 | 4.510 | 4.510 | 4.390 | 4.390 | 4,642 | -0.21(-4.57%) |
May 03, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 2,471 | +0.10(+2.22%) |
May 02, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 102 | +0.39(+9.49%) |