Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.700 | 9.750 | 9.275 | 9.450 | 229,100 | -0.25(-2.58%) |
Sep 27, 2018 | 9.800 | 10.00 | 9.500 | 9.700 | 207,337 | -0.05(-0.51%) |
Sep 26, 2018 | 9.900 | 9.900 | 9.650 | 9.750 | 172,284 | -0.15(-1.52%) |
Sep 25, 2018 | 9.550 | 9.950 | 9.550 | 9.900 | 202,211 | +0.40(+4.21%) |
Sep 24, 2018 | 9.350 | 9.550 | 9.300 | 9.500 | 193,070 | +0.00(+0.00%) |
Sep 21, 2018 | 9.900 | 9.960 | 9.450 | 9.500 | 258,400 | -0.55(-5.47%) |
Sep 20, 2018 | 9.400 | 10.15 | 9.320 | 10.05 | 282,079 | +0.70(+7.49%) |
Sep 19, 2018 | 9.550 | 9.650 | 9.320 | 9.350 | 134,595 | -0.20(-2.09%) |
Sep 18, 2018 | 9.300 | 9.650 | 9.250 | 9.550 | 240,979 | +0.25(+2.69%) |
Sep 17, 2018 | 9.700 | 9.800 | 9.250 | 9.300 | 216,305 | -0.30(-3.12%) |
Sep 14, 2018 | 9.650 | 10.00 | 9.400 | 9.600 | 208,200 | -0.05(-0.52%) |
Sep 13, 2018 | 9.550 | 9.700 | 9.400 | 9.650 | 182,817 | +0.10(+1.05%) |
Sep 12, 2018 | 10.05 | 10.25 | 9.250 | 9.550 | 375,366 | -0.60(-5.91%) |
Sep 11, 2018 | 10.00 | 10.25 | 9.750 | 10.15 | 359,739 | +0.15(+1.50%) |
Sep 10, 2018 | 10.80 | 10.85 | 9.800 | 10.00 | 282,042 | -0.80(-7.41%) |
Sep 07, 2018 | 10.50 | 10.87 | 10.50 | 10.80 | 241,000 | +0.30(+2.86%) |
Sep 06, 2018 | 10.90 | 11.10 | 9.905 | 10.50 | 581,728 | -0.50(-4.55%) |
Sep 05, 2018 | 10.40 | 11.25 | 10.35 | 11.00 | 793,353 | +0.75(+7.32%) |
Sep 04, 2018 | 9.150 | 10.48 | 9.100 | 10.25 | 1,679,288 | +1.15(+12.64%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.10(+1.11%) | |
Aug 30, 2018 | 8.950 | 9.125 | 8.900 | 9.000 | 141,701 | +0.10(+1.12%) |
Aug 29, 2018 | 9.050 | 9.250 | 8.855 | 8.900 | 159,060 | -0.25(-2.73%) |
Aug 28, 2018 | 9.250 | 9.255 | 8.900 | 9.150 | 226,736 | +0.10(+1.10%) |
Aug 27, 2018 | 9.000 | 9.425 | 8.975 | 9.050 | 239,193 | +0.05(+0.56%) |
Aug 24, 2018 | 8.800 | 9.100 | 8.700 | 9.000 | 214,400 | +0.15(+1.69%) |
Aug 23, 2018 | 8.900 | 9.025 | 8.700 | 8.850 | 172,426 | -0.10(-1.12%) |
Aug 22, 2018 | 9.050 | 9.100 | 8.900 | 8.950 | 98,497 | -0.10(-1.10%) |
Aug 21, 2018 | 8.750 | 9.200 | 8.677 | 9.050 | 218,995 | +0.25(+2.84%) |
Aug 20, 2018 | 9.050 | 9.100 | 8.650 | 8.800 | 144,381 | -0.30(-3.30%) |
Aug 17, 2018 | 9.050 | 9.250 | 9.000 | 9.100 | 164,700 | +0.00(+0.00%) |
Aug 16, 2018 | 8.800 | 9.150 | 8.750 | 9.100 | 216,560 | +0.25(+2.82%) |
Aug 15, 2018 | 9.100 | 9.200 | 8.800 | 8.850 | 186,189 | -0.35(-3.80%) |
Aug 14, 2018 | 9.600 | 9.850 | 8.850 | 9.200 | 389,983 | -0.45(-4.66%) |
Aug 13, 2018 | 9.700 | 10.30 | 9.350 | 9.650 | 471,680 | +0.20(+2.12%) |
Aug 10, 2018 | 9.800 | 9.950 | 8.825 | 9.450 | 596,800 | -0.35(-3.57%) |
Aug 09, 2018 | 9.400 | 9.925 | 9.300 | 9.800 | 362,829 | +0.25(+2.62%) |
Aug 08, 2018 | 9.600 | 9.700 | 9.400 | 9.550 | 196,695 | +0.00(+0.00%) |
Aug 07, 2018 | 9.400 | 9.750 | 9.300 | 9.550 | 326,386 | +0.10(+1.06%) |
Aug 06, 2018 | 9.500 | 9.815 | 9.155 | 9.450 | 434,763 | -0.20(-2.07%) |
Aug 03, 2018 | 12.35 | 12.35 | 9.600 | 9.650 | 1,504,200 | -2.70(-21.86%) |
Aug 02, 2018 | 11.85 | 12.60 | 11.70 | 12.35 | 936,123 | +0.50(+4.22%) |
Aug 01, 2018 | 11.10 | 11.90 | 11.05 | 11.85 | 462,021 | +0.75(+6.76%) |
Jul 31, 2018 | 10.85 | 11.27 | 10.65 | 11.10 | 248,094 | +0.30(+2.78%) |
Jul 30, 2018 | 10.65 | 11.05 | 10.35 | 10.80 | 382,261 | +0.05(+0.47%) |
Jul 27, 2018 | 11.70 | 11.70 | 10.70 | 10.75 | 630,100 | -0.80(-6.93%) |
Jul 26, 2018 | 11.65 | 11.05 | 11.55 | 254,906 | -0.10(-0.86%) | |
Jul 25, 2018 | 10.95 | 11.90 | 10.80 | 11.65 | 552,093 | +0.80(+7.37%) |
Jul 24, 2018 | 11.60 | 11.65 | 10.70 | 10.85 | 478,395 | -0.65(-5.65%) |
Jul 23, 2018 | 11.50 | 11.65 | 11.25 | 11.50 | 241,151 | -0.05(-0.43%) |
Jul 20, 2018 | 12.00 | 11.35 | 11.55 | 491,545 | +0.15(+1.32%) | |
Jul 19, 2018 | 11.20 | 11.55 | 10.95 | 11.40 | 395,197 | +0.10(+0.88%) |
Jul 18, 2018 | 11.50 | 11.50 | 11.09 | 11.30 | 378,058 | -0.05(-0.44%) |
Jul 17, 2018 | 10.75 | 11.40 | 10.60 | 11.35 | 418,108 | +0.55(+5.09%) |
Jul 16, 2018 | 11.55 | 11.75 | 10.30 | 10.80 | 906,808 | -0.90(-7.69%) |
Jul 13, 2018 | 11.50 | 11.95 | 11.30 | 11.70 | 822,803 | +0.20(+1.74%) |
Jul 12, 2018 | 12.05 | 10.15 | 11.50 | 2,527,540 | +0.90(+8.49%) | |
Jul 11, 2018 | 9.100 | 11.10 | 8.850 | 10.60 | 1,704,161 | +1.55(+17.13%) |
Jul 10, 2018 | 8.700 | 9.200 | 8.700 | 9.050 | 606,603 | +0.25(+2.84%) |
Jul 09, 2018 | 9.350 | 9.400 | 8.500 | 8.800 | 579,673 | -0.40(-4.35%) |
Jul 06, 2018 | 8.450 | 9.200 | 8.200 | 9.200 | 889,077 | +0.10(+1.10%) |
Jul 05, 2018 | 8.400 | 9.150 | 8.400 | 9.100 | 908,272 | +0.80(+9.64%) |
Jul 03, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.45(+5.73%) | |
Jul 02, 2018 | 7.300 | 7.850 | 7.300 | 7.850 | 361,283 | +0.55(+7.53%) |
Jun 29, 2018 | 7.400 | 7.400 | 7.150 | 7.300 | 183,270 | -0.05(-0.68%) |
Jun 28, 2018 | 7.300 | 7.450 | 7.150 | 7.350 | 242,571 | +0.10(+1.38%) |
Jun 27, 2018 | 7.400 | 7.550 | 7.150 | 7.250 | 365,667 | -0.05(-0.68%) |
Jun 26, 2018 | 6.850 | 7.350 | 6.750 | 7.300 | 468,046 | +0.50(+7.35%) |
Jun 25, 2018 | 6.650 | 7.050 | 6.350 | 6.800 | 390,406 | +0.00(+0.00%) |
Jun 22, 2018 | 6.400 | 6.900 | 6.300 | 6.800 | 4,083,995 | +0.42(+6.67%) |
Jun 21, 2018 | 7.050 | 7.100 | 6.150 | 6.375 | 397,302 | -0.62(-8.93%) |
Jun 20, 2018 | 6.850 | 7.100 | 6.775 | 7.000 | 333,636 | +0.17(+2.56%) |
Jun 19, 2018 | 6.700 | 6.850 | 6.600 | 6.825 | 318,362 | +0.08(+1.11%) |
Jun 18, 2018 | 6.300 | 6.800 | 6.210 | 6.750 | 377,424 | +0.40(+6.30%) |
Jun 15, 2018 | 6.550 | 6.000 | 6.350 | 579,130 | +0.35(+5.83%) | |
Jun 14, 2018 | 5.950 | 6.050 | 5.825 | 6.000 | 365,649 | +0.05(+0.84%) |
Jun 13, 2018 | 6.000 | 6.025 | 5.900 | 5.950 | 302,742 | -0.05(-0.83%) |
Jun 12, 2018 | 5.950 | 6.000 | 5.900 | 6.000 | 253,284 | +0.05(+0.84%) |
Jun 11, 2018 | 6.000 | 6.050 | 5.900 | 5.950 | 344,964 | +0.00(+0.00%) |
Jun 08, 2018 | 5.900 | 6.000 | 5.850 | 5.950 | 112,314 | +0.05(+0.85%) |
Jun 07, 2018 | 5.900 | 6.000 | 5.800 | 5.900 | 84,333 | -0.05(-0.84%) |
Jun 06, 2018 | 5.950 | 6.100 | 5.850 | 5.950 | 70,972 | -0.05(-0.83%) |
Jun 05, 2018 | 6.000 | 6.150 | 5.800 | 6.000 | 147,659 | -0.05(-0.83%) |
Jun 04, 2018 | 6.150 | 6.150 | 5.850 | 6.050 | 93,918 | -0.05(-0.82%) |
Jun 01, 2018 | 5.900 | 6.250 | 5.825 | 6.100 | 140,080 | +0.25(+4.27%) |
May 31, 2018 | 5.850 | 6.150 | 5.800 | 5.850 | 129,513 | +0.00(+0.00%) |
May 30, 2018 | 5.950 | 6.200 | 5.600 | 5.850 | 152,148 | -0.05(-0.85%) |
May 29, 2018 | 5.750 | 5.950 | 5.700 | 5.900 | 87,995 | +0.15(+2.61%) |
May 25, 2018 | 5.750 | 5.750 | 5.750 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.850 | 5.850 | 5.750 | 5.800 | 56,441 | -0.05(-0.85%) |
May 23, 2018 | 6.000 | 6.000 | 5.850 | 5.850 | 58,550 | -0.15(-2.50%) |
May 22, 2018 | 5.850 | 6.050 | 5.680 | 6.000 | 113,776 | +0.20(+3.45%) |
May 21, 2018 | 6.100 | 6.150 | 5.677 | 5.800 | 164,663 | -0.30(-4.92%) |
May 18, 2018 | 6.350 | 6.450 | 6.050 | 6.100 | 141,433 | -0.30(-4.69%) |
May 17, 2018 | 6.350 | 6.460 | 6.200 | 6.400 | 84,358 | +0.05(+0.79%) |
May 16, 2018 | 6.500 | 6.650 | 6.300 | 6.350 | 83,287 | -0.10(-1.55%) |
May 15, 2018 | 6.650 | 6.700 | 6.400 | 6.450 | 86,945 | -0.20(-3.01%) |
May 14, 2018 | 6.500 | 6.750 | 6.400 | 6.650 | 174,850 | +0.25(+3.91%) |
May 11, 2018 | 6.300 | 6.500 | 6.175 | 6.400 | 205,144 | +0.15(+2.40%) |
May 10, 2018 | 6.050 | 6.350 | 6.000 | 6.250 | 134,420 | +0.25(+4.17%) |
May 09, 2018 | 6.250 | 6.400 | 5.900 | 6.000 | 268,432 | -0.20(-3.23%) |
May 08, 2018 | 5.950 | 6.250 | 5.925 | 6.200 | 212,106 | +0.20(+3.33%) |
May 07, 2018 | 5.950 | 6.100 | 5.871 | 6.000 | 93,413 | +0.10(+1.69%) |
May 04, 2018 | 5.850 | 6.100 | 5.750 | 5.900 | 87,595 | +0.05(+0.85%) |
May 03, 2018 | 5.700 | 6.080 | 5.700 | 5.850 | 141,006 | +0.15(+2.63%) |
May 02, 2018 | 5.600 | 5.850 | 5.550 | 5.700 | 323,272 | +0.10(+1.79%) |
May 01, 2018 | 5.700 | 5.800 | 5.560 | 5.600 | 189,410 | -0.10(-1.75%) |
Apr 30, 2018 | 5.950 | 6.100 | 5.600 | 5.700 | 179,845 | -0.25(-4.20%) |
Apr 27, 2018 | 5.800 | 6.000 | 5.800 | 5.950 | 140,475 | +0.12(+2.15%) |
Apr 26, 2018 | 5.650 | 5.950 | 5.548 | 5.825 | 186,866 | +0.23(+4.02%) |
Apr 25, 2018 | 5.450 | 5.775 | 5.431 | 5.600 | 187,203 | +0.10(+1.82%) |
Apr 24, 2018 | 5.450 | 5.675 | 5.400 | 5.500 | 203,721 | +0.05(+0.92%) |
Apr 23, 2018 | 5.400 | 5.500 | 5.240 | 5.450 | 131,086 | +0.00(+0.00%) |
Apr 20, 2018 | 5.350 | 5.500 | 5.250 | 5.450 | 110,929 | +0.05(+0.93%) |
Apr 19, 2018 | 5.350 | 5.500 | 5.300 | 5.400 | 108,770 | +0.05(+0.93%) |
Apr 18, 2018 | 5.400 | 5.550 | 5.350 | 5.350 | 107,229 | -0.10(-1.83%) |
Apr 17, 2018 | 5.200 | 5.500 | 5.150 | 5.450 | 193,372 | +0.20(+3.81%) |
Apr 16, 2018 | 5.250 | 5.300 | 5.075 | 5.250 | 131,449 | +0.05(+0.96%) |
Apr 13, 2018 | 5.050 | 5.350 | 5.000 | 5.200 | 110,173 | +0.10(+1.96%) |
Apr 12, 2018 | 5.200 | 5.300 | 4.950 | 5.100 | 334,970 | -0.15(-2.86%) |
Apr 11, 2018 | 5.300 | 5.350 | 5.200 | 5.250 | 80,240 | -0.05(-0.94%) |
Apr 10, 2018 | 5.150 | 5.350 | 5.050 | 5.300 | 143,808 | +0.15(+2.91%) |
Apr 09, 2018 | 5.100 | 5.250 | 5.050 | 5.150 | 131,392 | +0.10(+1.98%) |
Apr 06, 2018 | 5.000 | 5.150 | 4.900 | 5.050 | 140,028 | +0.05(+1.00%) |
Apr 05, 2018 | 5.100 | 5.200 | 5.000 | 5.000 | 186,116 | -0.15(-2.91%) |
Apr 04, 2018 | 5.000 | 5.150 | 4.950 | 5.150 | 95,536 | +0.10(+1.98%) |
Apr 03, 2018 | 5.100 | 5.150 | 4.950 | 5.050 | 135,524 | -0.10(-1.94%) |
Apr 02, 2018 | 4.950 | 5.150 | 4.900 | 5.150 | 213,618 | +0.15(+3.00%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.05(-0.99%) | |
Mar 28, 2018 | 5.250 | 5.250 | 5.000 | 5.050 | 139,805 | -0.15(-2.88%) |
Mar 27, 2018 | 5.250 | 5.300 | 5.150 | 5.200 | 226,527 | -0.10(-1.89%) |
Mar 26, 2018 | 5.300 | 5.300 | 5.050 | 5.300 | 180,755 | +0.10(+1.92%) |
Mar 23, 2018 | 4.800 | 5.400 | 4.750 | 5.200 | 502,356 | +0.45(+9.47%) |
Mar 22, 2018 | 4.400 | 4.800 | 4.400 | 4.750 | 273,273 | +0.35(+7.95%) |
Mar 21, 2018 | 5.000 | 5.100 | 4.400 | 4.400 | 438,301 | -0.60(-12.00%) |
Mar 20, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 113,060 | +0.05(+1.01%) |
Mar 19, 2018 | 5.050 | 5.240 | 4.850 | 4.950 | 299,006 | -0.30(-5.71%) |
Mar 16, 2018 | 5.250 | 5.330 | 5.100 | 5.250 | 287,902 | +0.00(+0.00%) |
Mar 15, 2018 | 6.100 | 6.100 | 5.250 | 5.250 | 266,729 | -0.40(-7.08%) |
Mar 14, 2018 | 5.900 | 5.912 | 5.500 | 5.650 | 196,855 | -0.35(-5.83%) |
Mar 13, 2018 | 6.050 | 6.050 | 5.750 | 6.000 | 197,527 | -0.05(-0.83%) |
Mar 12, 2018 | 5.900 | 6.100 | 5.700 | 6.050 | 252,587 | +0.25(+4.31%) |
Mar 09, 2018 | 5.600 | 5.850 | 5.500 | 5.800 | 179,440 | +0.20(+3.57%) |
Mar 08, 2018 | 5.400 | 5.600 | 5.350 | 5.600 | 52,729 | +0.25(+4.67%) |
Mar 07, 2018 | 5.300 | 5.400 | 5.300 | 5.350 | 131,322 | +0.00(+0.00%) |
Mar 06, 2018 | 5.400 | 5.450 | 5.300 | 5.350 | 35,955 | +0.00(+0.00%) |
Mar 05, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 55,373 | +0.00(+0.00%) |
Mar 02, 2018 | 5.350 | 5.450 | 5.200 | 5.350 | 77,351 | +0.00(+0.00%) |
Mar 01, 2018 | 5.400 | 5.500 | 5.200 | 5.350 | 94,651 | -0.10(-1.83%) |
Feb 28, 2018 | 5.300 | 5.500 | 5.150 | 5.450 | 105,288 | +0.20(+3.81%) |
Feb 27, 2018 | 5.350 | 5.500 | 5.200 | 5.250 | 47,681 | -0.10(-1.87%) |
Feb 26, 2018 | 5.250 | 5.450 | 5.100 | 5.350 | 87,071 | +0.10(+1.90%) |
Feb 23, 2018 | 5.250 | 5.300 | 5.050 | 5.250 | 100,124 | +0.00(+0.00%) |
Feb 22, 2018 | 5.300 | 5.450 | 5.200 | 5.250 | 109,826 | +0.00(+0.00%) |
Feb 21, 2018 | 5.500 | 5.600 | 5.200 | 5.250 | 116,159 | -0.25(-4.55%) |
Feb 20, 2018 | 5.600 | 5.650 | 5.350 | 5.500 | 177,189 | -0.15(-2.65%) |
Feb 16, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) | |
Feb 15, 2018 | 5.900 | 5.950 | 5.600 | 5.750 | 336,301 | -0.15(-2.54%) |
Feb 14, 2018 | 5.500 | 5.900 | 5.360 | 5.900 | 385,268 | +0.25(+4.42%) |
Feb 13, 2018 | 5.300 | 5.650 | 5.100 | 5.650 | 172,748 | +0.35(+6.60%) |
Feb 12, 2018 | 5.400 | 5.550 | 5.175 | 5.300 | 191,850 | +0.00(+0.00%) |
Feb 09, 2018 | 5.300 | 5.450 | 5.100 | 5.300 | 433,524 | +0.05(+0.95%) |
Feb 08, 2018 | 5.250 | 5.350 | 4.900 | 5.250 | 208,755 | -0.05(-0.94%) |
Feb 07, 2018 | 4.950 | 5.300 | 4.900 | 5.300 | 179,572 | +0.35(+7.07%) |
Feb 06, 2018 | 4.900 | 5.100 | 4.850 | 4.950 | 130,761 | -0.12(-2.46%) |
Feb 05, 2018 | 5.050 | 5.150 | 4.966 | 5.075 | 221,399 | +0.08(+1.50%) |
Feb 02, 2018 | 5.000 | 5.100 | 5.000 | 5.000 | 112,620 | -0.05(-0.99%) |
Feb 01, 2018 | 5.050 | 5.150 | 4.900 | 5.050 | 166,639 | -0.05(-0.98%) |
Jan 31, 2018 | 5.150 | 5.220 | 5.050 | 5.100 | 76,777 | -0.05(-0.97%) |
Jan 30, 2018 | 5.200 | 5.400 | 5.200 | 5.150 | 87,561 | -0.10(-1.90%) |
Jan 29, 2018 | 5.300 | 5.300 | 5.100 | 5.250 | 86,702 | +0.00(+0.00%) |
Jan 26, 2018 | 5.400 | 5.400 | 5.250 | 5.250 | 48,766 | -0.10(-1.87%) |
Jan 25, 2018 | 5.350 | 5.427 | 5.250 | 5.350 | 140,828 | -0.05(-0.93%) |
Jan 24, 2018 | 5.600 | 5.650 | 5.250 | 5.400 | 122,867 | -0.15(-2.70%) |
Jan 23, 2018 | 5.100 | 5.550 | 5.050 | 5.550 | 317,178 | +0.40(+7.77%) |
Jan 22, 2018 | 5.200 | 5.400 | 5.000 | 5.150 | 225,605 | -0.05(-0.96%) |
Jan 19, 2018 | 5.200 | 5.250 | 5.050 | 5.200 | 99,783 | +0.00(+0.00%) |
Jan 18, 2018 | 5.150 | 5.300 | 5.050 | 5.200 | 135,486 | +0.00(+0.00%) |
Jan 17, 2018 | 5.100 | 5.250 | 4.995 | 5.200 | 125,458 | +0.15(+2.97%) |
Jan 16, 2018 | 5.050 | 5.500 | 4.900 | 5.050 | 281,810 | -0.05(-0.98%) |
Jan 12, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
Jan 11, 2018 | 5.100 | 5.200 | 4.975 | 5.050 | 133,290 | +0.00(+0.00%) |
Jan 10, 2018 | 5.100 | 4.925 | 5.050 | 256,975 | +0.00(+0.00%) | |
Jan 09, 2018 | 5.100 | 5.200 | 5.000 | 5.050 | 192,539 | -0.05(-0.98%) |
Jan 08, 2018 | 5.600 | 5.700 | 5.050 | 5.100 | 398,336 | -0.45(-8.11%) |
Jan 05, 2018 | 5.600 | 5.900 | 5.425 | 5.550 | 309,216 | +0.05(+0.91%) |
Jan 04, 2018 | 5.750 | 5.850 | 5.400 | 5.500 | 139,646 | -0.20(-3.51%) |
Jan 03, 2018 | 5.500 | 5.800 | 5.400 | 5.700 | 155,794 | +0.25(+4.59%) |
Jan 02, 2018 | 5.000 | 5.500 | 5.000 | 5.450 | 215,154 | +0.40(+7.92%) |
Dec 29, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
Dec 28, 2017 | 4.900 | 5.000 | 4.800 | 4.950 | 116,202 | +0.05(+1.02%) |
Dec 27, 2017 | 4.800 | 4.950 | 4.750 | 4.900 | 112,576 | +0.05(+1.03%) |
Dec 26, 2017 | 4.750 | 4.950 | 4.600 | 4.850 | 172,796 | +0.05(+1.04%) |
Dec 22, 2017 | 4.850 | 4.950 | 4.800 | 4.800 | 113,370 | -0.10(-2.04%) |
Dec 21, 2017 | 4.800 | 5.000 | 4.800 | 4.900 | 150,940 | +0.05(+1.03%) |
Dec 20, 2017 | 4.800 | 4.950 | 4.650 | 4.850 | 195,391 | +0.10(+2.11%) |
Dec 19, 2017 | 4.750 | 4.950 | 4.700 | 4.750 | 174,619 | +0.00(+0.00%) |
Dec 18, 2017 | 4.450 | 4.850 | 4.400 | 4.750 | 337,266 | +0.30(+6.74%) |
Dec 15, 2017 | 4.450 | 4.600 | 4.300 | 4.450 | 1,267,900 | -0.10(-2.20%) |
Dec 14, 2017 | 4.750 | 4.900 | 4.300 | 4.550 | 442,708 | -0.20(-4.21%) |
Dec 13, 2017 | 4.800 | 4.975 | 4.550 | 4.750 | 358,391 | +0.00(+0.00%) |
Dec 12, 2017 | 4.900 | 5.050 | 4.700 | 4.750 | 287,286 | -0.15(-3.06%) |
Dec 11, 2017 | 5.100 | 5.200 | 4.750 | 4.900 | 314,017 | -0.15(-2.97%) |
Dec 08, 2017 | 5.050 | 5.200 | 5.000 | 5.050 | 154,006 | -0.05(-0.98%) |
Dec 07, 2017 | 5.100 | 5.300 | 5.000 | 5.100 | 129,952 | +0.00(+0.00%) |
Dec 06, 2017 | 5.300 | 5.319 | 5.000 | 5.100 | 274,316 | -0.20(-3.77%) |
Dec 05, 2017 | 5.400 | 5.450 | 4.950 | 5.300 | 242,574 | +0.00(+0.00%) |
Dec 04, 2017 | 5.650 | 5.655 | 5.550 | 5.300 | 164,840 | -0.25(-4.50%) |
Dec 01, 2017 | 5.750 | 5.550 | 5.550 | 193,691 | -0.10(-1.77%) | |
Nov 30, 2017 | 5.550 | 5.650 | 5.400 | 5.650 | 384,500 | +0.20(+3.67%) |
Nov 29, 2017 | 6.000 | 6.000 | 5.450 | 5.450 | 395,684 | -0.45(-7.63%) |
Nov 28, 2017 | 6.450 | 6.490 | 5.800 | 5.900 | 272,139 | -0.50(-7.81%) |
Nov 27, 2017 | 6.100 | 6.500 | 6.050 | 6.400 | 276,737 | +0.35(+5.79%) |
Nov 24, 2017 | 5.850 | 6.250 | 5.800 | 6.050 | 205,846 | +0.20(+3.42%) |
Nov 22, 2017 | 5.850 | 5.900 | 5.700 | 5.850 | 101,022 | +0.00(+0.00%) |
Nov 21, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 184,949 | +0.15(+2.63%) |
Nov 20, 2017 | 5.700 | 5.829 | 5.650 | 5.700 | 93,476 | -0.05(-0.87%) |
Nov 17, 2017 | 5.850 | 5.900 | 5.725 | 5.750 | 146,452 | -0.10(-1.71%) |
Nov 16, 2017 | 5.800 | 6.000 | 5.700 | 5.850 | 198,206 | +0.00(+0.00%) |
Nov 15, 2017 | 5.700 | 6.200 | 5.600 | 5.850 | 234,846 | +0.10(+1.74%) |
Nov 14, 2017 | 5.950 | 5.950 | 5.500 | 5.750 | 211,566 | -0.15(-2.54%) |
Nov 13, 2017 | 6.200 | 6.250 | 5.850 | 5.900 | 108,212 | -0.25(-4.07%) |
Nov 10, 2017 | 5.850 | 6.150 | 5.800 | 6.150 | 99,743 | +0.30(+5.13%) |
Nov 09, 2017 | 5.800 | 5.950 | 5.650 | 5.850 | 108,359 | +0.10(+1.74%) |
Nov 08, 2017 | 5.600 | 5.900 | 5.500 | 5.750 | 128,675 | +0.10(+1.77%) |
Nov 07, 2017 | 6.200 | 6.200 | 5.650 | 5.650 | 221,139 | -0.45(-7.38%) |
Nov 06, 2017 | 6.600 | 6.631 | 6.050 | 6.100 | 177,013 | -0.40(-6.15%) |
Nov 03, 2017 | 5.600 | 6.600 | 5.600 | 6.500 | 644,317 | +1.05(+19.27%) |
Nov 02, 2017 | 5.300 | 5.800 | 5.300 | 5.450 | 569,383 | +0.05(+0.93%) |
Nov 01, 2017 | 5.800 | 5.890 | 5.350 | 5.400 | 301,358 | -0.25(-4.42%) |
Oct 31, 2017 | 6.000 | 6.000 | 5.650 | 5.650 | 179,566 | -0.35(-5.83%) |
Oct 30, 2017 | 5.950 | 6.150 | 5.810 | 6.000 | 148,176 | -0.05(-0.83%) |
Oct 27, 2017 | 5.600 | 6.200 | 5.600 | 6.050 | 322,546 | +0.50(+9.01%) |
Oct 26, 2017 | 5.500 | 5.650 | 5.250 | 5.550 | 361,385 | +0.00(+0.00%) |
Oct 25, 2017 | 5.750 | 5.840 | 5.500 | 5.550 | 279,530 | -0.33(-5.53%) |
Oct 24, 2017 | 6.250 | 6.250 | 5.900 | 5.875 | 338,122 | -0.38(-6.00%) |
Oct 23, 2017 | 6.550 | 6.550 | 6.150 | 6.250 | 196,686 | -0.25(-3.85%) |
Oct 20, 2017 | 6.350 | 6.550 | 6.350 | 6.500 | 190,279 | +0.10(+1.56%) |
Oct 19, 2017 | 6.550 | 6.600 | 6.250 | 6.400 | 171,080 | -0.25(-3.76%) |
Oct 18, 2017 | 7.050 | 7.100 | 6.505 | 6.650 | 410,160 | -0.30(-4.32%) |
Oct 17, 2017 | 7.200 | 7.400 | 6.750 | 6.950 | 467,834 | -0.30(-4.14%) |
Oct 16, 2017 | 7.200 | 7.375 | 7.050 | 7.250 | 204,295 | +0.00(+0.00%) |
Oct 13, 2017 | 7.400 | 7.400 | 7.100 | 7.250 | 235,125 | -0.15(-2.03%) |
Oct 12, 2017 | 7.800 | 7.950 | 7.250 | 7.400 | 505,025 | -0.30(-3.90%) |
Oct 11, 2017 | 7.350 | 7.895 | 7.200 | 7.700 | 605,044 | +0.40(+5.48%) |
Oct 10, 2017 | 7.050 | 7.425 | 6.950 | 7.300 | 321,974 | +0.25(+3.55%) |
Oct 09, 2017 | 7.200 | 7.350 | 6.950 | 7.050 | 192,615 | -0.10(-1.40%) |
Oct 06, 2017 | 7.500 | 7.800 | 7.010 | 7.150 | 319,263 | -0.35(-4.67%) |
Oct 05, 2017 | 7.000 | 7.475 | 6.800 | 7.500 | 411,275 | +0.45(+6.38%) |
Oct 04, 2017 | 7.300 | 7.750 | 7.000 | 7.050 | 601,615 | -0.50(-6.62%) |
Oct 03, 2017 | 7.450 | 8.250 | 7.350 | 7.550 | 1,377,233 | +0.30(+4.14%) |