Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.250 | 4.350 | 4.250 | 4.250 | 66,081 | +0.00(+0.00%) |
Aug 29, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 423,413 | -0.05(-1.16%) |
Aug 28, 2018 | 4.400 | 4.450 | 4.250 | 4.300 | 176,877 | -0.10(-2.27%) |
Aug 27, 2018 | 4.300 | 4.400 | 4.250 | 4.400 | 50,492 | +0.15(+3.53%) |
Aug 24, 2018 | 4.450 | 4.500 | 4.250 | 4.250 | 293,800 | -0.20(-4.49%) |
Aug 23, 2018 | 4.400 | 4.550 | 4.250 | 4.450 | 120,171 | +0.10(+2.30%) |
Aug 22, 2018 | 4.350 | 4.500 | 4.350 | 4.350 | 79,931 | -0.05(-1.14%) |
Aug 21, 2018 | 4.425 | 4.595 | 4.350 | 4.400 | 81,803 | -0.05(-1.12%) |
Aug 20, 2018 | 4.400 | 4.500 | 4.350 | 4.450 | 70,532 | +0.10(+2.30%) |
Aug 17, 2018 | 4.250 | 4.350 | 4.150 | 4.350 | 55,600 | +0.10(+2.35%) |
Aug 16, 2018 | 4.200 | 4.369 | 4.200 | 4.250 | 36,756 | +0.00(+0.00%) |
Aug 15, 2018 | 4.400 | 4.400 | 4.150 | 4.250 | 155,532 | -0.15(-3.41%) |
Aug 14, 2018 | 4.300 | 4.495 | 4.300 | 4.400 | 117,682 | +0.15(+3.53%) |
Aug 13, 2018 | 4.500 | 4.595 | 4.250 | 4.250 | 65,832 | -0.30(-6.59%) |
Aug 10, 2018 | 4.450 | 4.700 | 4.400 | 4.550 | 168,100 | +0.20(+4.60%) |
Aug 09, 2018 | 4.250 | 4.500 | 4.130 | 4.350 | 154,873 | +0.40(+10.13%) |
Aug 08, 2018 | 3.750 | 4.050 | 3.750 | 3.950 | 71,590 | +0.25(+6.76%) |
Aug 07, 2018 | 3.850 | 3.950 | 3.650 | 3.700 | 228,306 | -0.10(-2.63%) |
Aug 06, 2018 | 3.850 | 4.175 | 3.750 | 3.800 | 104,153 | -0.05(-1.30%) |
Aug 03, 2018 | 3.950 | 4.100 | 3.800 | 3.850 | 90,700 | -0.10(-2.53%) |
Aug 02, 2018 | 3.950 | 4.100 | 3.910 | 3.950 | 118,596 | +0.00(+0.00%) |
Aug 01, 2018 | 4.150 | 4.300 | 3.950 | 3.950 | 125,838 | -0.25(-5.95%) |
Jul 31, 2018 | 3.950 | 4.250 | 3.950 | 4.200 | 114,460 | +0.10(+2.44%) |
Jul 30, 2018 | 4.500 | 4.500 | 4.000 | 4.100 | 90,644 | -0.35(-7.87%) |
Jul 27, 2018 | 4.600 | 4.600 | 4.250 | 4.450 | 52,100 | -0.05(-1.11%) |
Jul 26, 2018 | 4.700 | 4.700 | 4.450 | 4.500 | 61,248 | +0.15(+3.45%) |
Jul 25, 2018 | 4.500 | 4.500 | 4.200 | 4.350 | 39,498 | +0.00(+0.00%) |
Jul 24, 2018 | 4.595 | 4.750 | 4.300 | 4.350 | 53,827 | -0.15(-3.33%) |
Jul 23, 2018 | 4.350 | 4.600 | 4.300 | 4.500 | 65,844 | +0.10(+2.27%) |
Jul 20, 2018 | 4.400 | 4.462 | 4.350 | 4.400 | 29,718 | +0.05(+1.15%) |
Jul 19, 2018 | 4.600 | 4.700 | 4.350 | 4.350 | 83,050 | -0.20(-4.40%) |
Jul 18, 2018 | 4.750 | 4.800 | 4.550 | 4.550 | 93,390 | -0.20(-4.21%) |
Jul 17, 2018 | 4.900 | 5.000 | 4.650 | 4.750 | 101,427 | -0.10(-2.06%) |
Jul 16, 2018 | 4.950 | 5.050 | 4.650 | 4.850 | 135,306 | -0.15(-3.00%) |
Jul 13, 2018 | 4.850 | 5.000 | 4.700 | 5.000 | 98,251 | +0.15(+3.09%) |
Jul 12, 2018 | 5.000 | 5.100 | 4.825 | 4.850 | 153,658 | -0.10(-2.02%) |
Jul 11, 2018 | 5.200 | 5.200 | 4.850 | 4.950 | 186,717 | -0.25(-4.81%) |
Jul 10, 2018 | 5.220 | 5.250 | 5.100 | 5.200 | 54,247 | +0.00(+0.00%) |
Jul 09, 2018 | 5.300 | 5.125 | 5.200 | 82,570 | -0.05(-0.95%) | |
Jul 06, 2018 | 5.200 | 5.300 | 5.100 | 5.250 | 76,220 | +0.05(+0.96%) |
Jul 05, 2018 | 5.300 | 5.314 | 5.125 | 5.200 | 100,627 | -0.05(-0.95%) |
Jul 03, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Jul 02, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 42,449 | +0.00(+0.00%) |
Jun 29, 2018 | 5.150 | 5.300 | 5.120 | 5.200 | 74,472 | +0.00(+0.00%) |
Jun 28, 2018 | 5.250 | 5.395 | 5.100 | 5.200 | 136,525 | -0.10(-1.89%) |
Jun 27, 2018 | 5.400 | 5.400 | 5.200 | 5.300 | 75,442 | -0.05(-0.93%) |
Jun 26, 2018 | 5.200 | 5.425 | 5.100 | 5.350 | 75,967 | +0.15(+2.88%) |
Jun 25, 2018 | 5.395 | 5.550 | 5.150 | 5.200 | 139,728 | -0.15(-2.80%) |
Jun 22, 2018 | 5.193 | 5.450 | 5.150 | 5.350 | 101,435 | +0.15(+2.88%) |
Jun 21, 2018 | 5.400 | 5.550 | 5.050 | 5.200 | 82,018 | -0.20(-3.70%) |
Jun 20, 2018 | 5.150 | 5.600 | 5.100 | 5.400 | 86,994 | +0.25(+4.85%) |
Jun 19, 2018 | 5.300 | 5.350 | 5.050 | 5.150 | 76,479 | -0.20(-3.74%) |
Jun 18, 2018 | 5.750 | 5.750 | 5.250 | 5.350 | 109,633 | -0.40(-6.96%) |
Jun 15, 2018 | 5.750 | 5.350 | 5.750 | 122,340 | +0.40(+7.48%) | |
Jun 14, 2018 | 5.250 | 5.450 | 5.250 | 5.350 | 146,444 | +0.05(+0.94%) |
Jun 13, 2018 | 5.300 | 5.500 | 5.225 | 5.300 | 113,753 | -0.05(-0.93%) |
Jun 12, 2018 | 5.200 | 5.550 | 5.200 | 5.350 | 127,688 | +0.10(+1.90%) |
Jun 11, 2018 | 5.450 | 5.500 | 5.150 | 5.250 | 127,420 | -0.15(-2.78%) |
Jun 08, 2018 | 5.600 | 5.790 | 5.350 | 5.400 | 108,917 | -0.20(-3.57%) |
Jun 07, 2018 | 5.900 | 5.908 | 5.400 | 5.600 | 116,321 | -0.25(-4.27%) |
Jun 06, 2018 | 5.900 | 6.100 | 5.850 | 5.850 | 264,047 | -0.20(-3.31%) |
Jun 05, 2018 | 5.750 | 6.100 | 5.700 | 6.050 | 305,603 | +0.30(+5.22%) |
Jun 04, 2018 | 5.850 | 5.850 | 5.700 | 5.750 | 130,296 | +0.05(+0.88%) |
Jun 01, 2018 | 5.600 | 5.759 | 5.600 | 5.700 | 107,625 | +0.10(+1.79%) |
May 31, 2018 | 5.600 | 5.795 | 5.350 | 5.600 | 77,290 | -0.05(-0.88%) |
May 30, 2018 | 5.500 | 6.100 | 5.500 | 5.650 | 227,216 | +0.20(+3.67%) |
May 29, 2018 | 6.000 | 6.350 | 5.300 | 5.450 | 329,100 | -0.50(-8.40%) |
May 25, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.53(+9.68%) | |
May 24, 2018 | 5.250 | 5.495 | 5.150 | 5.425 | 206,388 | +0.22(+4.33%) |
May 23, 2018 | 5.000 | 5.450 | 4.950 | 5.200 | 311,730 | +0.30(+6.12%) |
May 22, 2018 | 4.600 | 5.150 | 4.300 | 4.900 | 414,489 | +0.35(+7.69%) |
May 21, 2018 | 4.650 | 4.725 | 4.300 | 4.550 | 224,983 | -0.15(-3.19%) |
May 18, 2018 | 4.700 | 4.895 | 4.600 | 4.700 | 88,169 | -0.05(-1.05%) |
May 17, 2018 | 4.950 | 4.950 | 4.600 | 4.750 | 209,308 | +0.00(+0.00%) |
May 16, 2018 | 4.450 | 4.950 | 4.400 | 4.750 | 236,449 | +0.25(+5.56%) |
May 15, 2018 | 4.650 | 4.650 | 4.450 | 4.500 | 53,534 | -0.10(-2.17%) |
May 14, 2018 | 4.100 | 4.750 | 4.100 | 4.600 | 270,211 | +0.50(+12.20%) |
May 11, 2018 | 4.050 | 4.150 | 3.850 | 4.100 | 118,536 | -0.05(-1.20%) |
May 10, 2018 | 4.045 | 4.250 | 4.045 | 4.150 | 62,124 | +0.12(+3.11%) |
May 09, 2018 | 4.350 | 4.350 | 4.000 | 4.025 | 83,410 | -0.27(-6.40%) |
May 08, 2018 | 4.350 | 4.500 | 4.250 | 4.300 | 54,487 | -0.05(-1.15%) |
May 07, 2018 | 4.300 | 4.450 | 4.160 | 4.350 | 67,777 | +0.05(+1.16%) |
May 04, 2018 | 4.300 | 4.425 | 4.250 | 4.300 | 50,371 | -0.05(-1.15%) |
May 03, 2018 | 4.300 | 4.450 | 4.200 | 4.350 | 72,425 | +0.05(+1.16%) |
May 02, 2018 | 4.350 | 4.553 | 4.250 | 4.300 | 121,780 | +0.00(+0.00%) |
May 01, 2018 | 4.010 | 4.400 | 4.000 | 4.300 | 93,029 | +0.00(+0.00%) |
Apr 30, 2018 | 4.350 | 4.440 | 4.200 | 4.300 | 105,577 | -0.05(-1.15%) |
Apr 27, 2018 | 4.200 | 4.450 | 4.150 | 4.350 | 127,389 | +0.10(+2.35%) |
Apr 26, 2018 | 4.200 | 4.300 | 4.060 | 4.250 | 107,172 | +0.10(+2.41%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.950 | 4.150 | 78,743 | +0.10(+2.47%) |
Apr 24, 2018 | 3.950 | 4.100 | 3.860 | 4.050 | 158,443 | +0.10(+2.53%) |
Apr 23, 2018 | 3.950 | 3.950 | 3.850 | 3.950 | 80,332 | +0.05(+1.28%) |
Apr 20, 2018 | 3.850 | 4.050 | 3.800 | 3.900 | 222,642 | +0.05(+1.30%) |
Apr 19, 2018 | 4.000 | 4.050 | 3.800 | 3.850 | 164,215 | -0.15(-3.75%) |
Apr 18, 2018 | 4.150 | 4.250 | 3.950 | 4.000 | 129,988 | -0.10(-2.44%) |
Apr 17, 2018 | 3.750 | 4.300 | 3.725 | 4.100 | 254,597 | +0.35(+9.33%) |
Apr 16, 2018 | 3.950 | 4.000 | 3.700 | 3.750 | 146,256 | -0.15(-3.85%) |
Apr 13, 2018 | 3.950 | 4.050 | 3.900 | 3.900 | 116,033 | -0.05(-1.27%) |
Apr 12, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 473,285 | -0.05(-1.25%) |
Apr 11, 2018 | 3.900 | 4.050 | 3.900 | 4.000 | 249,218 | +0.10(+2.56%) |
Apr 10, 2018 | 3.850 | 4.050 | 3.750 | 3.900 | 279,328 | +0.15(+4.00%) |
Apr 09, 2018 | 3.800 | 4.050 | 3.700 | 3.750 | 422,519 | -0.10(-2.60%) |
Apr 06, 2018 | 4.000 | 4.050 | 3.750 | 3.850 | 273,548 | -0.15(-3.75%) |
Apr 05, 2018 | 4.050 | 4.350 | 3.900 | 4.000 | 531,718 | +0.00(+0.00%) |
Apr 04, 2018 | 3.900 | 4.050 | 3.850 | 4.000 | 371,634 | +0.10(+2.56%) |
Apr 03, 2018 | 4.000 | 4.050 | 3.755 | 3.900 | 298,030 | -0.05(-1.27%) |
Apr 02, 2018 | 4.050 | 4.150 | 3.750 | 3.950 | 278,304 | -0.05(-1.25%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.350 | 4.400 | 4.000 | 4.000 | 624,077 | -0.30(-6.98%) |
Mar 27, 2018 | 4.700 | 4.800 | 4.300 | 4.300 | 299,207 | -0.35(-7.53%) |
Mar 26, 2018 | 5.350 | 5.400 | 4.550 | 4.650 | 440,430 | -0.70(-13.08%) |
Mar 23, 2018 | 5.350 | 5.550 | 5.255 | 5.350 | 282,710 | -0.05(-0.93%) |
Mar 22, 2018 | 5.350 | 5.650 | 5.250 | 5.400 | 325,345 | +0.00(+0.00%) |
Mar 21, 2018 | 5.600 | 5.790 | 5.300 | 5.400 | 849,378 | -0.10(-1.82%) |
Mar 20, 2018 | 6.200 | 6.200 | 5.450 | 5.500 | 927,524 | -0.50(-8.33%) |
Mar 19, 2018 | 6.850 | 7.000 | 5.900 | 6.000 | 2,454,517 | -1.90(-24.05%) |
Mar 16, 2018 | 8.200 | 8.250 | 7.800 | 7.900 | 112,031 | -0.25(-3.07%) |
Mar 15, 2018 | 8.200 | 8.550 | 8.000 | 8.150 | 156,618 | +0.00(+0.00%) |
Mar 14, 2018 | 8.250 | 8.000 | 8.150 | 112,537 | +0.10(+1.24%) | |
Mar 13, 2018 | 8.000 | 8.250 | 8.000 | 8.050 | 98,800 | +0.00(+0.00%) |
Mar 12, 2018 | 8.000 | 8.250 | 7.750 | 8.050 | 117,594 | +0.10(+1.26%) |
Mar 09, 2018 | 8.050 | 8.250 | 7.750 | 7.950 | 192,381 | -0.20(-2.45%) |
Mar 08, 2018 | 7.450 | 8.300 | 7.300 | 8.150 | 1,219,450 | +0.80(+10.88%) |
Mar 07, 2018 | 7.150 | 7.450 | 6.910 | 7.350 | 322,970 | +0.25(+3.52%) |
Mar 06, 2018 | 6.850 | 7.150 | 6.600 | 7.100 | 233,462 | +0.35(+5.19%) |
Mar 05, 2018 | 6.700 | 6.950 | 6.650 | 6.750 | 74,308 | +0.05(+0.75%) |
Mar 02, 2018 | 6.950 | 6.950 | 6.475 | 6.700 | 138,528 | -0.40(-5.63%) |
Mar 01, 2018 | 6.750 | 7.200 | 6.750 | 7.100 | 103,963 | +0.40(+5.97%) |
Feb 28, 2018 | 6.950 | 7.150 | 6.700 | 6.700 | 133,594 | -0.15(-2.19%) |
Feb 27, 2018 | 6.850 | 7.200 | 6.750 | 6.850 | 122,661 | +0.10(+1.48%) |
Feb 26, 2018 | 6.500 | 6.900 | 6.500 | 6.750 | 63,063 | +0.20(+3.05%) |
Feb 23, 2018 | 6.673 | 6.800 | 6.483 | 6.550 | 55,254 | -0.15(-2.24%) |
Feb 22, 2018 | 6.750 | 6.995 | 6.600 | 6.700 | 48,435 | -0.10(-1.47%) |
Feb 21, 2018 | 6.750 | 6.950 | 6.650 | 6.800 | 28,597 | +0.10(+1.49%) |
Feb 20, 2018 | 7.000 | 7.000 | 6.550 | 6.700 | 91,131 | -0.25(-3.60%) |
Feb 16, 2018 | 6.950 | 6.950 | 6.950 | 0 | +0.15(+2.21%) | |
Feb 15, 2018 | 6.850 | 6.850 | 6.750 | 6.800 | 26,498 | +0.00(+0.00%) |
Feb 14, 2018 | 6.700 | 6.900 | 6.600 | 6.800 | 39,120 | +0.15(+2.26%) |
Feb 13, 2018 | 6.550 | 6.800 | 6.450 | 6.650 | 20,290 | +0.15(+2.31%) |
Feb 12, 2018 | 6.400 | 6.773 | 6.200 | 6.500 | 60,655 | +0.10(+1.56%) |
Feb 09, 2018 | 6.600 | 6.740 | 5.900 | 6.400 | 76,895 | -0.15(-2.29%) |
Feb 08, 2018 | 6.700 | 6.900 | 6.550 | 6.550 | 88,212 | -0.12(-1.87%) |
Feb 07, 2018 | 6.850 | 6.850 | 6.341 | 6.675 | 137,330 | -0.08(-1.11%) |
Feb 06, 2018 | 6.900 | 7.050 | 6.650 | 6.750 | 112,512 | -0.20(-2.88%) |
Feb 05, 2018 | 6.850 | 7.350 | 6.850 | 6.950 | 77,337 | +0.05(+0.72%) |
Feb 02, 2018 | 7.150 | 7.240 | 6.850 | 6.900 | 130,776 | -0.35(-4.83%) |
Feb 01, 2018 | 7.200 | 7.426 | 7.150 | 7.250 | 35,048 | +0.10(+1.40%) |
Jan 31, 2018 | 7.550 | 7.600 | 7.100 | 7.150 | 77,681 | -0.35(-4.67%) |
Jan 30, 2018 | 7.400 | 7.400 | 7.400 | 7.500 | 62,938 | +0.10(+1.35%) |
Jan 29, 2018 | 7.500 | 7.500 | 7.300 | 7.400 | 82,774 | +0.10(+1.37%) |
Jan 26, 2018 | 7.300 | 7.500 | 7.250 | 7.300 | 56,326 | -0.05(-0.68%) |
Jan 25, 2018 | 7.550 | 7.550 | 7.400 | 7.350 | 57,299 | +0.12(+1.73%) |
Jan 24, 2018 | 7.450 | 7.500 | 7.200 | 7.225 | 92,279 | -0.12(-1.70%) |
Jan 23, 2018 | 7.550 | 7.690 | 7.350 | 7.350 | 99,015 | -0.15(-2.00%) |
Jan 22, 2018 | 7.619 | 7.300 | 7.500 | 215,487 | +0.20(+2.74%) | |
Jan 19, 2018 | 7.300 | 7.400 | 7.250 | 7.300 | 61,381 | +0.10(+1.39%) |
Jan 18, 2018 | 7.200 | 7.300 | 7.055 | 7.200 | 35,438 | +0.00(+0.00%) |
Jan 17, 2018 | 7.250 | 7.595 | 7.150 | 7.200 | 32,084 | -0.05(-0.69%) |
Jan 16, 2018 | 7.600 | 7.750 | 7.050 | 7.250 | 105,817 | -0.30(-3.97%) |
Jan 12, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.05(-0.66%) | |
Jan 11, 2018 | 7.450 | 7.600 | 7.380 | 7.600 | 78,108 | +0.22(+3.05%) |
Jan 10, 2018 | 7.100 | 7.450 | 6.960 | 7.375 | 106,446 | +0.33(+4.61%) |
Jan 09, 2018 | 7.000 | 7.100 | 6.975 | 7.050 | 73,091 | +0.10(+1.44%) |
Jan 08, 2018 | 7.000 | 7.250 | 6.900 | 6.950 | 52,239 | -0.05(-0.71%) |
Jan 05, 2018 | 7.050 | 7.150 | 6.900 | 7.000 | 156,802 | -0.10(-1.41%) |
Jan 04, 2018 | 7.050 | 7.200 | 7.000 | 7.100 | 67,673 | +0.05(+0.71%) |
Jan 03, 2018 | 6.800 | 7.200 | 6.800 | 7.050 | 45,034 | +0.10(+1.44%) |
Jan 02, 2018 | 6.850 | 7.325 | 6.600 | 6.950 | 103,081 | +0.15(+2.21%) |
Dec 29, 2017 | 6.800 | 6.800 | 6.800 | 0 | -0.10(-1.45%) | |
Dec 28, 2017 | 7.456 | 7.500 | 6.850 | 6.900 | 302,404 | -0.45(-6.12%) |
Dec 27, 2017 | 7.300 | 7.350 | 7.250 | 7.350 | 69,037 | +0.02(+0.34%) |
Dec 26, 2017 | 7.450 | 7.500 | 7.100 | 7.325 | 44,176 | +0.12(+1.74%) |
Dec 22, 2017 | 7.150 | 7.200 | 6.900 | 7.200 | 65,929 | +0.05(+0.70%) |
Dec 21, 2017 | 7.050 | 7.250 | 7.000 | 7.150 | 46,542 | +0.05(+0.70%) |
Dec 20, 2017 | 7.200 | 7.200 | 7.050 | 7.100 | 37,502 | +0.00(+0.00%) |
Dec 19, 2017 | 7.000 | 7.200 | 6.900 | 7.100 | 62,794 | +0.10(+1.43%) |
Dec 18, 2017 | 7.050 | 7.240 | 6.750 | 7.000 | 58,183 | -0.10(-1.41%) |
Dec 15, 2017 | 7.100 | 7.300 | 6.900 | 7.100 | 77,480 | +0.00(+0.00%) |
Dec 14, 2017 | 6.950 | 7.250 | 6.750 | 7.100 | 113,752 | +0.05(+0.71%) |
Dec 13, 2017 | 7.150 | 7.500 | 6.800 | 7.050 | 100,003 | -0.05(-0.70%) |
Dec 12, 2017 | 7.450 | 7.450 | 7.050 | 7.100 | 67,797 | -0.35(-4.70%) |
Dec 11, 2017 | 7.600 | 7.650 | 7.450 | 7.450 | 63,930 | -0.20(-2.61%) |
Dec 08, 2017 | 7.850 | 7.950 | 7.500 | 7.650 | 66,714 | -0.25(-3.16%) |
Dec 07, 2017 | 7.750 | 8.000 | 7.700 | 7.900 | 44,135 | +0.15(+1.94%) |
Dec 06, 2017 | 7.750 | 7.853 | 7.600 | 7.750 | 29,062 | -0.15(-1.90%) |
Dec 05, 2017 | 7.884 | 8.000 | 7.700 | 7.900 | 29,087 | -0.05(-0.63%) |
Dec 04, 2017 | 8.000 | 8.100 | 7.850 | 7.950 | 49,273 | -0.05(-0.62%) |
Dec 01, 2017 | 8.000 | 8.050 | 7.825 | 8.000 | 57,982 | +0.10(+1.27%) |
Nov 30, 2017 | 8.100 | 8.200 | 7.800 | 7.900 | 48,723 | -0.15(-1.86%) |
Nov 29, 2017 | 8.150 | 8.300 | 7.990 | 8.050 | 116,571 | -0.05(-0.62%) |
Nov 28, 2017 | 8.300 | 8.500 | 8.100 | 8.100 | 57,429 | -0.25(-2.99%) |
Nov 27, 2017 | 8.350 | 8.500 | 8.250 | 8.350 | 50,325 | +0.00(+0.00%) |
Nov 24, 2017 | 8.250 | 8.500 | 8.150 | 8.350 | 27,724 | +0.15(+1.83%) |
Nov 22, 2017 | 8.050 | 8.500 | 8.050 | 8.200 | 125,112 | +0.05(+0.61%) |
Nov 21, 2017 | 7.850 | 8.250 | 7.850 | 8.150 | 73,460 | +0.20(+2.52%) |
Nov 20, 2017 | 7.800 | 7.950 | 7.700 | 7.950 | 33,750 | +0.10(+1.27%) |
Nov 17, 2017 | 7.750 | 7.875 | 7.700 | 7.850 | 37,145 | +0.25(+3.29%) |
Nov 16, 2017 | 7.650 | 7.850 | 7.500 | 7.600 | 101,745 | +0.00(+0.00%) |
Nov 15, 2017 | 7.450 | 7.700 | 7.450 | 7.600 | 126,363 | +0.10(+1.33%) |
Nov 14, 2017 | 7.800 | 7.800 | 7.400 | 7.500 | 154,819 | -0.05(-0.66%) |
Nov 13, 2017 | 7.900 | 7.950 | 7.550 | 7.550 | 62,954 | -0.25(-3.21%) |
Nov 10, 2017 | 7.700 | 8.150 | 7.700 | 7.800 | 54,835 | +0.15(+1.96%) |
Nov 09, 2017 | 7.900 | 8.500 | 7.600 | 7.650 | 92,275 | -0.30(-3.77%) |
Nov 08, 2017 | 8.000 | 8.150 | 7.700 | 7.950 | 50,315 | -0.15(-1.85%) |
Nov 07, 2017 | 7.950 | 8.150 | 7.749 | 8.100 | 49,952 | +0.10(+1.25%) |
Nov 06, 2017 | 8.150 | 8.250 | 7.850 | 8.000 | 28,443 | -0.10(-1.23%) |
Nov 03, 2017 | 7.300 | 8.350 | 7.100 | 8.100 | 70,471 | +0.75(+10.20%) |
Nov 02, 2017 | 7.350 | 7.600 | 7.100 | 7.350 | 101,467 | -0.05(-0.68%) |
Nov 01, 2017 | 7.750 | 7.800 | 7.350 | 7.400 | 65,347 | -0.30(-3.90%) |
Oct 31, 2017 | 7.800 | 7.900 | 7.600 | 7.700 | 41,301 | -0.05(-0.65%) |
Oct 30, 2017 | 7.700 | 7.950 | 7.565 | 7.750 | 54,755 | +0.05(+0.65%) |
Oct 27, 2017 | 7.900 | 7.900 | 7.610 | 7.700 | 41,424 | -0.15(-1.91%) |
Oct 26, 2017 | 8.700 | 8.750 | 7.800 | 7.850 | 71,226 | -0.90(-10.29%) |
Oct 25, 2017 | 7.900 | 8.800 | 7.750 | 8.750 | 222,428 | +0.90(+11.46%) |
Oct 24, 2017 | 7.800 | 8.500 | 7.671 | 7.850 | 115,811 | +0.15(+1.95%) |
Oct 23, 2017 | 7.550 | 8.100 | 7.205 | 7.700 | 127,506 | +0.20(+2.67%) |
Oct 20, 2017 | 6.900 | 7.700 | 6.850 | 7.500 | 125,604 | +0.60(+8.70%) |
Oct 19, 2017 | 6.550 | 7.000 | 6.300 | 6.900 | 118,544 | +0.55(+8.66%) |
Oct 18, 2017 | 6.850 | 6.900 | 6.150 | 6.350 | 94,512 | -0.35(-5.22%) |
Oct 17, 2017 | 6.850 | 6.950 | 6.600 | 6.700 | 69,083 | -0.20(-2.90%) |
Oct 16, 2017 | 7.100 | 7.150 | 6.800 | 6.900 | 81,856 | -0.15(-2.13%) |
Oct 13, 2017 | 7.100 | 7.368 | 7.000 | 7.050 | 61,982 | -0.15(-2.08%) |
Oct 12, 2017 | 7.200 | 7.500 | 7.200 | 7.200 | 50,453 | +0.00(+0.00%) |
Oct 11, 2017 | 7.350 | 7.700 | 7.200 | 7.200 | 50,414 | -0.25(-3.36%) |
Oct 10, 2017 | 7.450 | 7.700 | 7.200 | 7.450 | 40,967 | +0.10(+1.36%) |
Oct 09, 2017 | 7.350 | 7.650 | 7.100 | 7.350 | 62,317 | +0.05(+0.68%) |
Oct 06, 2017 | 7.950 | 7.995 | 7.200 | 7.300 | 180,509 | -0.70(-8.75%) |
Oct 05, 2017 | 8.200 | 8.250 | 7.900 | 8.000 | 49,752 | -0.15(-1.84%) |
Oct 04, 2017 | 8.100 | 8.200 | 7.910 | 8.150 | 36,630 | +0.15(+1.88%) |
Oct 03, 2017 | 8.250 | 8.300 | 7.950 | 8.000 | 43,441 | -0.15(-1.84%) |
Oct 02, 2017 | 8.250 | 8.350 | 8.000 | 8.150 | 78,929 | +0.05(+0.62%) |
Sep 29, 2017 | 7.900 | 8.500 | 7.875 | 8.100 | 75,789 | +0.15(+1.89%) |
Sep 28, 2017 | 8.050 | 8.200 | 7.800 | 7.950 | 80,515 | +0.00(+0.00%) |
Sep 27, 2017 | 8.150 | 8.200 | 7.750 | 7.950 | 49,748 | -0.10(-1.24%) |
Sep 26, 2017 | 7.800 | 8.350 | 7.250 | 8.050 | 135,801 | +0.20(+2.55%) |
Sep 25, 2017 | 7.800 | 8.800 | 7.625 | 7.850 | 299,654 | +0.25(+3.29%) |
Sep 22, 2017 | 7.070 | 7.750 | 7.070 | 7.600 | 158,628 | +0.45(+6.29%) |
Sep 21, 2017 | 7.000 | 7.250 | 6.950 | 7.150 | 124,907 | +0.20(+2.88%) |
Sep 20, 2017 | 6.950 | 7.200 | 6.750 | 6.950 | 186,316 | +0.05(+0.72%) |
Sep 19, 2017 | 6.950 | 6.950 | 6.844 | 6.900 | 21,695 | -0.05(-0.72%) |
Sep 18, 2017 | 6.950 | 7.050 | 6.760 | 6.950 | 45,872 | -0.05(-0.71%) |
Sep 15, 2017 | 6.900 | 7.050 | 6.700 | 7.000 | 87,697 | +0.15(+2.19%) |
Sep 14, 2017 | 7.000 | 7.100 | 6.800 | 6.850 | 132,446 | -0.10(-1.44%) |
Sep 13, 2017 | 6.850 | 6.950 | 6.790 | 6.950 | 119,265 | +0.30(+4.51%) |
Sep 12, 2017 | 6.750 | 6.850 | 6.650 | 6.650 | 46,321 | -0.05(-0.75%) |
Sep 11, 2017 | 6.550 | 6.900 | 6.550 | 6.700 | 55,733 | +0.10(+1.52%) |
Sep 08, 2017 | 6.800 | 6.900 | 6.600 | 6.600 | 36,896 | -0.10(-1.49%) |
Sep 07, 2017 | 6.650 | 6.850 | 6.550 | 6.700 | 30,511 | +0.05(+0.75%) |
Sep 06, 2017 | 7.000 | 7.000 | 6.550 | 6.650 | 54,409 | -0.35(-5.00%) |
Sep 05, 2017 | 7.150 | 7.200 | 6.900 | 7.000 | 63,294 | -0.20(-2.78%) |