Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.2800 | 0.2850 | 0.2600 | 0.2750 | 1,405,800 | -0.00(-1.47%) |
Sep 27, 2018 | 0.2800 | 0.2900 | 0.2660 | 0.2791 | 1,683,783 | -0.01(-3.16%) |
Sep 26, 2018 | 0.2900 | 0.2950 | 0.2600 | 0.2882 | 4,202,142 | -0.00(-1.64%) |
Sep 25, 2018 | 0.3137 | 0.3137 | 0.2900 | 0.2930 | 2,524,433 | +0.00(+1.03%) |
Sep 24, 2018 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 4,425,526 | -0.02(-5.23%) |
Sep 21, 2018 | 0.3300 | 0.3400 | 0.2950 | 0.3060 | 10,045,200 | -0.02(-7.27%) |
Sep 20, 2018 | 0.3400 | 0.3500 | 0.3000 | 0.3300 | 10,212,040 | -0.00(-0.18%) |
Sep 19, 2018 | 0.3750 | 0.3848 | 0.3121 | 0.3306 | 19,656,772 | -0.10(-22.90%) |
Sep 18, 2018 | 0.2602 | 0.4700 | 0.2600 | 0.4288 | 50,255,992 | +0.18(+71.52%) |
Sep 17, 2018 | 0.3600 | 0.3700 | 0.2500 | 0.2500 | 16,353,317 | -0.10(-28.57%) |
Sep 14, 2018 | 0.4100 | 0.4350 | 0.3300 | 0.3500 | 12,281,100 | -0.15(-30.00%) |
Sep 13, 2018 | 0.4700 | 0.6000 | 0.4100 | 0.5000 | 23,203,494 | +0.05(+11.11%) |
Sep 12, 2018 | 0.5500 | 0.7500 | 0.4000 | 0.4500 | 37,104,600 | -5.85(-92.86%) |
Sep 11, 2018 | 6.950 | 7.100 | 6.300 | 6.300 | 608,563 | -0.65(-9.35%) |
Sep 10, 2018 | 6.850 | 6.950 | 6.450 | 6.950 | 315,126 | +0.28(+4.12%) |
Sep 07, 2018 | 7.300 | 7.300 | 6.550 | 6.675 | 444,300 | -0.62(-8.56%) |
Sep 06, 2018 | 7.600 | 7.600 | 7.250 | 7.300 | 486,256 | -0.40(-5.19%) |
Sep 05, 2018 | 8.000 | 8.145 | 7.600 | 7.700 | 551,028 | -0.35(-4.35%) |
Sep 04, 2018 | 8.100 | 8.100 | 7.650 | 8.050 | 413,672 | +0.00(+0.00%) |
Aug 31, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.25(-3.01%) | |
Aug 30, 2018 | 8.750 | 8.900 | 8.250 | 8.300 | 442,740 | -0.50(-5.68%) |
Aug 29, 2018 | 8.600 | 8.800 | 8.400 | 8.800 | 279,215 | +0.25(+2.92%) |
Aug 28, 2018 | 8.200 | 8.650 | 8.200 | 8.550 | 228,185 | +0.50(+6.21%) |
Aug 27, 2018 | 8.550 | 8.745 | 8.000 | 8.050 | 410,500 | -0.40(-4.73%) |
Aug 24, 2018 | 8.350 | 8.750 | 8.100 | 8.450 | 248,000 | +0.10(+1.20%) |
Aug 23, 2018 | 8.500 | 8.700 | 8.100 | 8.350 | 397,992 | -0.15(-1.76%) |
Aug 22, 2018 | 8.800 | 9.000 | 8.150 | 8.500 | 792,213 | -0.30(-3.41%) |
Aug 21, 2018 | 9.250 | 9.300 | 8.675 | 8.800 | 477,037 | -0.20(-2.22%) |
Aug 20, 2018 | 8.950 | 9.100 | 8.700 | 9.000 | 171,713 | +0.00(+0.00%) |
Aug 17, 2018 | 9.050 | 9.200 | 8.800 | 9.000 | 263,600 | -0.10(-1.10%) |
Aug 16, 2018 | 8.550 | 9.200 | 8.550 | 9.100 | 327,547 | +0.55(+6.43%) |
Aug 15, 2018 | 8.850 | 8.850 | 8.450 | 8.550 | 206,178 | -0.30(-3.39%) |
Aug 14, 2018 | 9.250 | 9.350 | 8.425 | 8.850 | 352,274 | -0.45(-4.84%) |
Aug 13, 2018 | 9.600 | 9.650 | 9.000 | 9.300 | 298,183 | -0.10(-1.06%) |
Aug 10, 2018 | 9.200 | 9.750 | 8.950 | 9.400 | 261,400 | +0.20(+2.17%) |
Aug 09, 2018 | 8.550 | 9.550 | 8.455 | 9.200 | 431,611 | +0.65(+7.60%) |
Aug 08, 2018 | 8.950 | 9.100 | 8.350 | 8.550 | 737,123 | -0.10(-1.16%) |
Aug 07, 2018 | 9.000 | 9.160 | 8.600 | 8.650 | 441,866 | -0.15(-1.70%) |
Aug 06, 2018 | 9.000 | 9.000 | 8.200 | 8.800 | 930,552 | +0.70(+8.64%) |
Aug 03, 2018 | 8.300 | 8.350 | 7.950 | 8.100 | 155,200 | -0.10(-1.22%) |
Aug 02, 2018 | 8.100 | 8.350 | 7.950 | 8.200 | 86,986 | +0.10(+1.23%) |
Aug 01, 2018 | 8.000 | 8.155 | 7.850 | 8.100 | 169,181 | +0.15(+1.89%) |
Jul 31, 2018 | 7.850 | 8.350 | 7.800 | 7.950 | 200,606 | +0.10(+1.27%) |
Jul 30, 2018 | 7.850 | 7.900 | 7.800 | 7.850 | 116,317 | -0.05(-0.63%) |
Jul 27, 2018 | 8.400 | 8.400 | 7.500 | 7.900 | 227,600 | -0.45(-5.39%) |
Jul 26, 2018 | 8.500 | 8.600 | 8.275 | 8.350 | 225,903 | -0.05(-0.60%) |
Jul 25, 2018 | 8.450 | 8.600 | 8.150 | 8.400 | 128,466 | +0.00(+0.00%) |
Jul 24, 2018 | 8.650 | 8.650 | 8.300 | 8.400 | 238,424 | -0.15(-1.75%) |
Jul 23, 2018 | 8.500 | 8.550 | 8.300 | 8.550 | 118,584 | +0.10(+1.18%) |
Jul 20, 2018 | 8.400 | 8.550 | 8.250 | 8.450 | 143,779 | +0.00(+0.00%) |
Jul 19, 2018 | 7.850 | 8.500 | 7.850 | 8.450 | 365,588 | +0.55(+6.96%) |
Jul 18, 2018 | 7.900 | 8.000 | 7.800 | 7.900 | 141,126 | -0.10(-1.25%) |
Jul 17, 2018 | 7.950 | 8.050 | 7.750 | 8.000 | 130,119 | +0.05(+0.63%) |
Jul 16, 2018 | 7.500 | 8.150 | 7.350 | 7.950 | 231,905 | +0.45(+6.00%) |
Jul 13, 2018 | 7.500 | 7.600 | 7.350 | 7.500 | 97,289 | +0.05(+0.67%) |
Jul 12, 2018 | 7.650 | 7.950 | 7.350 | 7.450 | 159,647 | -0.22(-2.93%) |
Jul 11, 2018 | 8.450 | 8.550 | 7.650 | 7.675 | 363,547 | -0.92(-10.76%) |
Jul 10, 2018 | 7.700 | 8.805 | 7.600 | 8.600 | 748,864 | +0.95(+12.42%) |
Jul 09, 2018 | 7.250 | 7.845 | 7.200 | 7.650 | 410,989 | +0.40(+5.52%) |
Jul 06, 2018 | 7.350 | 7.000 | 7.250 | 414,952 | +0.25(+3.57%) | |
Jul 05, 2018 | 7.050 | 7.150 | 6.700 | 7.000 | 146,764 | +0.25(+3.70%) |
Jul 03, 2018 | 6.750 | 6.750 | 6.750 | 0 | -0.35(-4.93%) | |
Jul 02, 2018 | 6.750 | 7.325 | 6.600 | 7.100 | 447,212 | +0.25(+3.65%) |
Jun 29, 2018 | 6.300 | 6.950 | 6.285 | 6.850 | 430,704 | +0.55(+8.73%) |
Jun 28, 2018 | 6.050 | 6.300 | 5.825 | 6.300 | 166,741 | +0.20(+3.28%) |
Jun 27, 2018 | 6.150 | 6.150 | 5.900 | 6.100 | 172,584 | -0.05(-0.81%) |
Jun 26, 2018 | 6.150 | 6.250 | 6.000 | 6.150 | 205,771 | -0.05(-0.81%) |
Jun 25, 2018 | 6.250 | 6.350 | 5.850 | 6.200 | 480,336 | -0.30(-4.62%) |
Jun 22, 2018 | 5.850 | 6.500 | 5.750 | 6.500 | 3,237,966 | +0.70(+12.07%) |
Jun 21, 2018 | 5.850 | 6.050 | 5.700 | 5.800 | 213,600 | -0.10(-1.69%) |
Jun 20, 2018 | 5.800 | 6.070 | 5.750 | 5.900 | 189,793 | +0.15(+2.61%) |
Jun 19, 2018 | 5.850 | 5.850 | 5.700 | 5.750 | 364,474 | -0.15(-2.54%) |
Jun 18, 2018 | 5.850 | 5.900 | 5.725 | 5.900 | 386,629 | +0.05(+0.85%) |
Jun 15, 2018 | 5.800 | 5.800 | 5.850 | 310,532 | +0.05(+0.86%) | |
Jun 14, 2018 | 5.700 | 5.800 | 5.600 | 5.800 | 250,394 | +0.15(+2.65%) |
Jun 13, 2018 | 5.400 | 5.705 | 5.400 | 5.650 | 229,992 | +0.20(+3.67%) |
Jun 12, 2018 | 5.250 | 5.525 | 5.200 | 5.450 | 309,076 | +0.17(+3.32%) |
Jun 11, 2018 | 5.100 | 5.300 | 4.950 | 5.275 | 347,605 | +0.28(+5.50%) |
Jun 08, 2018 | 4.900 | 5.100 | 4.850 | 5.000 | 287,640 | +0.10(+2.04%) |
Jun 07, 2018 | 5.400 | 5.450 | 4.850 | 4.900 | 193,097 | -0.45(-8.41%) |
Jun 06, 2018 | 4.850 | 5.450 | 4.850 | 5.350 | 205,065 | +0.50(+10.31%) |
Jun 05, 2018 | 4.900 | 5.050 | 4.800 | 4.850 | 205,651 | -0.05(-1.02%) |
Jun 04, 2018 | 5.000 | 5.050 | 4.750 | 4.900 | 168,045 | -0.10(-2.00%) |
Jun 01, 2018 | 5.100 | 5.250 | 4.900 | 5.000 | 460,049 | -0.10(-1.96%) |
May 31, 2018 | 5.350 | 5.450 | 4.950 | 5.100 | 423,657 | -0.15(-2.86%) |
May 30, 2018 | 5.500 | 5.800 | 5.250 | 5.250 | 271,196 | -0.25(-4.55%) |
May 29, 2018 | 5.650 | 5.675 | 5.400 | 5.500 | 446,373 | -0.20(-3.51%) |
May 25, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.45(-7.32%) | |
May 24, 2018 | 6.250 | 6.300 | 5.975 | 6.150 | 242,111 | +0.05(+0.82%) |
May 23, 2018 | 6.050 | 6.200 | 5.975 | 6.100 | 170,867 | +0.02(+0.41%) |
May 22, 2018 | 6.350 | 6.500 | 6.050 | 6.075 | 225,920 | -0.17(-2.80%) |
May 21, 2018 | 6.500 | 6.525 | 5.850 | 6.250 | 368,714 | -0.15(-2.34%) |
May 18, 2018 | 6.100 | 6.532 | 6.100 | 6.400 | 303,708 | +0.30(+4.92%) |
May 17, 2018 | 6.050 | 6.288 | 6.050 | 6.100 | 263,172 | +0.10(+1.67%) |
May 16, 2018 | 5.700 | 6.250 | 5.650 | 6.000 | 875,399 | +0.30(+5.26%) |
May 15, 2018 | 5.900 | 5.900 | 5.650 | 5.700 | 261,647 | -0.20(-3.39%) |
May 14, 2018 | 5.750 | 5.950 | 5.700 | 5.900 | 253,829 | +0.20(+3.51%) |
May 11, 2018 | 5.650 | 5.800 | 5.550 | 5.700 | 553,848 | +0.05(+0.88%) |
May 10, 2018 | 5.600 | 5.700 | 5.550 | 5.650 | 260,937 | +0.05(+0.89%) |
May 09, 2018 | 5.550 | 5.950 | 5.500 | 5.600 | 273,012 | +0.15(+2.75%) |
May 08, 2018 | 5.550 | 5.600 | 5.250 | 5.450 | 277,597 | -0.10(-1.80%) |
May 07, 2018 | 5.700 | 5.800 | 5.425 | 5.550 | 199,329 | -0.05(-0.89%) |
May 04, 2018 | 5.400 | 5.625 | 5.350 | 5.600 | 165,747 | +0.20(+3.70%) |
May 03, 2018 | 5.550 | 5.700 | 5.355 | 5.400 | 72,796 | -0.15(-2.70%) |
May 02, 2018 | 5.450 | 5.700 | 5.400 | 5.550 | 157,288 | +0.10(+1.83%) |
May 01, 2018 | 5.450 | 5.550 | 5.299 | 5.450 | 117,785 | +0.00(+0.00%) |
Apr 30, 2018 | 5.600 | 5.650 | 5.350 | 5.450 | 168,272 | -0.15(-2.68%) |
Apr 27, 2018 | 5.750 | 5.875 | 5.550 | 5.600 | 78,213 | -0.10(-1.75%) |
Apr 26, 2018 | 5.500 | 5.800 | 5.500 | 5.700 | 109,246 | +0.20(+3.64%) |
Apr 25, 2018 | 5.500 | 5.650 | 5.300 | 5.500 | 96,057 | +0.00(+0.00%) |
Apr 24, 2018 | 5.700 | 5.700 | 5.250 | 5.500 | 254,412 | -0.05(-0.90%) |
Apr 23, 2018 | 5.600 | 5.700 | 5.500 | 5.550 | 133,040 | -0.10(-1.77%) |
Apr 20, 2018 | 5.800 | 5.850 | 5.500 | 5.650 | 197,078 | -0.15(-2.59%) |
Apr 19, 2018 | 5.900 | 5.975 | 5.722 | 5.800 | 293,369 | -0.10(-1.69%) |
Apr 18, 2018 | 6.000 | 6.200 | 5.750 | 5.900 | 172,117 | +0.10(+1.72%) |
Apr 17, 2018 | 5.800 | 5.900 | 5.750 | 5.800 | 157,035 | +0.05(+0.87%) |
Apr 16, 2018 | 5.950 | 5.950 | 5.700 | 5.750 | 86,150 | -0.15(-2.54%) |
Apr 13, 2018 | 5.900 | 6.000 | 5.700 | 5.900 | 169,190 | +0.10(+1.72%) |
Apr 12, 2018 | 6.150 | 6.400 | 5.800 | 5.800 | 211,428 | -0.30(-4.92%) |
Apr 11, 2018 | 5.950 | 6.200 | 5.800 | 6.100 | 112,099 | +0.15(+2.52%) |
Apr 10, 2018 | 5.800 | 6.150 | 5.700 | 5.950 | 190,063 | +0.20(+3.48%) |
Apr 09, 2018 | 6.000 | 6.000 | 5.650 | 5.750 | 145,826 | -0.20(-3.36%) |
Apr 06, 2018 | 5.950 | 245,923 | -0.50(-7.75%) | |||
Apr 05, 2018 | 6.350 | 6.600 | 6.100 | 6.450 | 233,778 | +0.10(+1.57%) |
Apr 04, 2018 | 6.650 | 6.850 | 6.250 | 6.350 | 219,141 | -0.30(-4.51%) |
Apr 03, 2018 | 7.050 | 7.050 | 6.650 | 6.650 | 194,992 | -0.35(-5.00%) |
Apr 02, 2018 | 6.850 | 7.050 | 6.750 | 7.000 | 161,819 | +0.20(+2.94%) |
Mar 29, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.25(+3.82%) | |
Mar 28, 2018 | 6.750 | 7.100 | 6.500 | 6.550 | 428,481 | -0.15(-2.24%) |
Mar 27, 2018 | 6.450 | 7.295 | 6.250 | 6.700 | 402,887 | +0.25(+3.88%) |
Mar 26, 2018 | 5.850 | 6.600 | 5.772 | 6.450 | 256,464 | +0.65(+11.21%) |
Mar 23, 2018 | 5.800 | 6.050 | 5.700 | 5.800 | 197,515 | +0.00(+0.00%) |
Mar 22, 2018 | 5.900 | 6.150 | 5.600 | 5.800 | 134,325 | -0.15(-2.52%) |
Mar 21, 2018 | 5.900 | 6.200 | 5.800 | 5.950 | 151,751 | +0.00(+0.00%) |
Mar 20, 2018 | 6.000 | 6.050 | 5.750 | 5.950 | 125,712 | +0.00(+0.00%) |
Mar 19, 2018 | 5.900 | 6.250 | 5.750 | 5.950 | 249,264 | +0.00(+0.00%) |
Mar 16, 2018 | 5.550 | 5.950 | 5.405 | 5.950 | 162,924 | +0.45(+8.18%) |
Mar 15, 2018 | 5.400 | 5.600 | 5.250 | 5.500 | 95,537 | +0.08(+1.38%) |
Mar 14, 2018 | 6.000 | 6.000 | 5.015 | 5.425 | 158,803 | -0.17(-3.12%) |
Mar 13, 2018 | 5.700 | 5.900 | 5.550 | 5.600 | 85,679 | -0.20(-3.45%) |
Mar 12, 2018 | 5.850 | 5.900 | 5.600 | 5.800 | 93,398 | -0.10(-1.69%) |
Mar 09, 2018 | 5.800 | 6.000 | 5.700 | 5.900 | 117,487 | +0.10(+1.72%) |
Mar 08, 2018 | 5.500 | 5.800 | 5.400 | 5.800 | 149,678 | +0.30(+5.45%) |
Mar 07, 2018 | 5.600 | 5.300 | 5.500 | 107,956 | -0.05(-0.90%) | |
Mar 06, 2018 | 5.150 | 5.600 | 4.750 | 5.550 | 187,721 | +0.45(+8.82%) |
Mar 05, 2018 | 5.050 | 5.100 | 5.000 | 5.100 | 66,281 | +0.00(+0.00%) |
Mar 02, 2018 | 5.400 | 5.400 | 4.900 | 5.100 | 238,581 | -0.35(-6.42%) |
Mar 01, 2018 | 5.350 | 5.600 | 5.050 | 5.450 | 143,575 | +0.10(+1.87%) |
Feb 28, 2018 | 5.550 | 5.600 | 5.250 | 5.350 | 198,639 | -0.15(-2.73%) |
Feb 27, 2018 | 5.250 | 5.593 | 5.250 | 5.500 | 233,470 | +0.20(+3.77%) |
Feb 26, 2018 | 5.350 | 5.450 | 5.200 | 5.300 | 145,909 | +0.00(+0.00%) |
Feb 23, 2018 | 4.750 | 5.450 | 4.650 | 5.300 | 145,345 | +0.60(+12.77%) |
Feb 22, 2018 | 4.850 | 4.900 | 4.600 | 4.700 | 87,621 | -0.10(-2.08%) |
Feb 21, 2018 | 4.950 | 4.950 | 4.750 | 4.800 | 80,749 | -0.15(-3.03%) |
Feb 20, 2018 | 5.000 | 5.100 | 4.850 | 4.950 | 109,119 | -0.08(-1.49%) |
Feb 16, 2018 | 5.025 | 5.025 | 5.025 | 0 | +0.08(+1.52%) | |
Feb 15, 2018 | 5.050 | 5.150 | 4.950 | 4.950 | 155,229 | -0.05(-1.00%) |
Feb 14, 2018 | 5.100 | 5.200 | 4.850 | 5.000 | 169,584 | -0.10(-1.96%) |
Feb 13, 2018 | 4.900 | 5.150 | 4.850 | 5.100 | 78,355 | +0.20(+4.08%) |
Feb 12, 2018 | 5.150 | 5.150 | 4.950 | 4.900 | 203,509 | -0.20(-3.92%) |
Feb 09, 2018 | 5.400 | 5.400 | 4.850 | 5.100 | 399,640 | -0.20(-3.77%) |
Feb 08, 2018 | 5.550 | 5.600 | 5.100 | 5.300 | 154,482 | -0.20(-3.64%) |
Feb 07, 2018 | 5.500 | 5.750 | 5.350 | 5.500 | 180,694 | +0.00(+0.00%) |
Feb 06, 2018 | 5.750 | 5.850 | 5.350 | 5.500 | 426,365 | -0.35(-5.98%) |
Feb 05, 2018 | 5.750 | 5.825 | 5.750 | 5.850 | 122,735 | +0.00(+0.00%) |
Feb 02, 2018 | 5.950 | 6.150 | 5.750 | 5.850 | 309,835 | -0.10(-1.68%) |
Feb 01, 2018 | 5.950 | 6.200 | 5.850 | 5.950 | 178,774 | +0.00(+0.00%) |
Jan 31, 2018 | 6.550 | 6.550 | 5.850 | 5.950 | 190,119 | -0.50(-7.75%) |
Jan 30, 2018 | 6.500 | 6.550 | 6.400 | 6.450 | 365,446 | -0.10(-1.53%) |
Jan 29, 2018 | 6.250 | 6.650 | 6.175 | 6.550 | 283,084 | +0.40(+6.50%) |
Jan 26, 2018 | 6.200 | 6.300 | 6.100 | 6.150 | 81,682 | +0.00(+0.00%) |
Jan 25, 2018 | 6.050 | 6.350 | 5.950 | 6.150 | 138,375 | +0.10(+1.65%) |
Jan 24, 2018 | 5.900 | 6.100 | 5.800 | 6.050 | 122,639 | +0.10(+1.68%) |
Jan 23, 2018 | 6.000 | 6.250 | 5.900 | 5.950 | 164,496 | -0.05(-0.83%) |
Jan 22, 2018 | 6.100 | 5.550 | 6.000 | 251,209 | +0.50(+9.09%) | |
Jan 19, 2018 | 5.400 | 5.600 | 5.200 | 5.500 | 182,714 | +0.15(+2.80%) |
Jan 18, 2018 | 5.500 | 5.600 | 5.300 | 5.350 | 196,190 | -0.20(-3.60%) |
Jan 17, 2018 | 5.650 | 5.650 | 5.366 | 5.550 | 81,832 | -0.05(-0.89%) |
Jan 16, 2018 | 6.000 | 6.500 | 5.400 | 5.600 | 283,386 | -0.40(-6.67%) |
Jan 12, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.15(-2.44%) | |
Jan 11, 2018 | 5.950 | 6.165 | 5.825 | 6.150 | 104,281 | +0.15(+2.50%) |
Jan 10, 2018 | 6.350 | 5.750 | 6.000 | 165,565 | -0.35(-5.51%) | |
Jan 09, 2018 | 6.500 | 6.500 | 6.200 | 6.350 | 114,769 | -0.10(-1.55%) |
Jan 08, 2018 | 6.350 | 6.700 | 6.150 | 6.450 | 194,624 | +0.15(+2.38%) |
Jan 05, 2018 | 6.100 | 6.382 | 6.100 | 6.300 | 52,704 | +0.10(+1.61%) |
Jan 04, 2018 | 6.350 | 6.400 | 6.150 | 6.200 | 94,364 | -0.10(-1.59%) |
Jan 03, 2018 | 6.500 | 6.500 | 6.050 | 6.300 | 134,101 | -0.15(-2.33%) |
Jan 02, 2018 | 6.000 | 6.500 | 5.950 | 6.450 | 267,341 | +0.50(+8.40%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.20(+3.48%) | |
Dec 28, 2017 | 5.900 | 5.900 | 5.650 | 5.750 | 103,466 | -0.10(-1.71%) |
Dec 27, 2017 | 6.000 | 6.050 | 5.750 | 5.850 | 98,864 | -0.20(-3.31%) |
Dec 26, 2017 | 5.950 | 6.150 | 5.950 | 6.050 | 197,357 | +0.05(+0.83%) |
Dec 22, 2017 | 5.900 | 6.100 | 5.750 | 6.000 | 75,846 | +0.05(+0.84%) |
Dec 21, 2017 | 6.300 | 6.300 | 5.850 | 5.950 | 138,190 | -0.20(-3.25%) |
Dec 20, 2017 | 5.850 | 6.450 | 5.600 | 6.150 | 185,189 | +0.45(+7.89%) |
Dec 19, 2017 | 6.000 | 6.000 | 5.550 | 5.700 | 125,713 | -0.25(-4.20%) |
Dec 18, 2017 | 5.650 | 6.000 | 5.650 | 5.950 | 314,646 | +0.40(+7.21%) |
Dec 15, 2017 | 5.600 | 5.750 | 5.350 | 5.550 | 997,045 | +0.05(+0.91%) |
Dec 14, 2017 | 5.650 | 5.750 | 5.250 | 5.500 | 224,015 | -0.10(-1.79%) |
Dec 13, 2017 | 5.750 | 5.750 | 5.200 | 5.600 | 245,755 | -0.10(-1.75%) |
Dec 12, 2017 | 5.050 | 5.995 | 4.950 | 5.700 | 615,068 | +0.75(+15.15%) |
Dec 11, 2017 | 4.950 | 5.070 | 4.700 | 4.950 | 440,446 | +0.05(+1.02%) |
Dec 08, 2017 | 5.000 | 5.050 | 4.750 | 4.900 | 352,529 | -0.10(-2.00%) |
Dec 07, 2017 | 4.400 | 5.075 | 4.400 | 5.000 | 276,411 | +0.65(+14.94%) |
Dec 06, 2017 | 4.850 | 4.950 | 4.350 | 4.350 | 167,681 | -0.45(-9.38%) |
Dec 05, 2017 | 4.750 | 4.800 | 4.550 | 4.800 | 140,938 | +0.15(+3.23%) |
Dec 04, 2017 | 4.700 | 4.700 | 4.300 | 4.650 | 207,426 | -0.05(-1.06%) |
Dec 01, 2017 | 4.950 | 5.050 | 4.600 | 4.700 | 224,180 | -0.25(-5.05%) |
Nov 30, 2017 | 4.950 | 5.150 | 4.850 | 4.950 | 290,097 | +0.05(+1.02%) |
Nov 29, 2017 | 5.100 | 5.100 | 4.750 | 4.900 | 197,354 | -0.15(-2.97%) |
Nov 28, 2017 | 5.200 | 5.350 | 4.950 | 5.050 | 158,192 | -0.15(-2.88%) |
Nov 27, 2017 | 5.100 | 5.450 | 5.100 | 5.200 | 304,845 | +0.10(+1.96%) |
Nov 24, 2017 | 5.300 | 5.300 | 5.050 | 5.100 | 52,841 | -0.15(-2.86%) |
Nov 22, 2017 | 5.050 | 5.250 | 4.985 | 5.250 | 177,023 | +0.25(+5.00%) |
Nov 21, 2017 | 5.150 | 5.150 | 4.950 | 5.000 | 247,468 | -0.05(-0.99%) |
Nov 20, 2017 | 5.200 | 5.250 | 4.900 | 5.050 | 159,498 | -0.15(-2.88%) |
Nov 17, 2017 | 5.250 | 5.300 | 5.100 | 5.200 | 214,236 | +0.00(+0.00%) |
Nov 16, 2017 | 5.350 | 5.350 | 5.200 | 5.200 | 93,173 | -0.10(-1.89%) |
Nov 15, 2017 | 5.300 | 5.450 | 5.250 | 5.300 | 66,929 | +0.00(+0.00%) |
Nov 14, 2017 | 5.750 | 5.850 | 5.200 | 5.300 | 117,065 | -0.50(-8.62%) |
Nov 13, 2017 | 5.750 | 5.900 | 5.650 | 5.800 | 61,323 | -0.05(-0.85%) |
Nov 10, 2017 | 5.700 | 5.950 | 5.600 | 5.850 | 87,215 | +0.15(+2.63%) |
Nov 09, 2017 | 5.750 | 5.900 | 5.555 | 5.700 | 67,378 | -0.05(-0.87%) |
Nov 08, 2017 | 5.800 | 5.800 | 5.650 | 5.750 | 113,514 | -0.05(-0.86%) |
Nov 07, 2017 | 6.250 | 6.250 | 5.607 | 5.800 | 199,518 | -0.45(-7.20%) |
Nov 06, 2017 | 6.400 | 6.500 | 6.150 | 6.250 | 233,312 | -0.10(-1.57%) |
Nov 03, 2017 | 6.100 | 6.400 | 5.950 | 6.350 | 280,792 | +0.30(+4.96%) |
Nov 02, 2017 | 6.100 | 6.150 | 5.900 | 6.050 | 161,388 | -0.05(-0.82%) |
Nov 01, 2017 | 5.950 | 6.150 | 5.900 | 6.100 | 273,113 | +0.20(+3.39%) |
Oct 31, 2017 | 5.900 | 5.950 | 5.750 | 5.900 | 147,331 | +0.15(+2.61%) |
Oct 30, 2017 | 5.350 | 5.850 | 5.300 | 5.750 | 108,505 | +0.40(+7.48%) |
Oct 27, 2017 | 5.200 | 5.350 | 5.200 | 5.350 | 196,481 | +0.10(+1.90%) |
Oct 26, 2017 | 5.300 | 5.325 | 5.125 | 5.250 | 120,379 | -0.15(-2.78%) |
Oct 25, 2017 | 5.400 | 5.500 | 5.300 | 5.400 | 155,555 | -0.10(-1.82%) |
Oct 24, 2017 | 5.750 | 5.978 | 5.250 | 5.500 | 311,209 | -0.30(-5.17%) |
Oct 23, 2017 | 5.750 | 5.950 | 5.600 | 5.800 | 244,089 | +0.05(+0.87%) |
Oct 20, 2017 | 5.700 | 5.850 | 5.550 | 5.750 | 107,337 | +0.15(+2.68%) |
Oct 19, 2017 | 5.550 | 5.850 | 5.450 | 5.600 | 167,293 | +0.05(+0.90%) |
Oct 18, 2017 | 5.650 | 5.750 | 5.450 | 5.550 | 113,196 | +0.00(+0.00%) |
Oct 17, 2017 | 5.600 | 5.700 | 5.450 | 5.550 | 155,668 | -0.05(-0.89%) |
Oct 16, 2017 | 5.600 | 5.895 | 5.550 | 5.600 | 139,502 | -0.05(-0.88%) |
Oct 13, 2017 | 5.500 | 5.650 | 5.450 | 5.650 | 101,047 | +0.10(+1.80%) |
Oct 12, 2017 | 5.650 | 5.700 | 5.450 | 5.550 | 169,631 | -0.15(-2.63%) |
Oct 11, 2017 | 5.550 | 5.750 | 5.550 | 5.700 | 42,707 | +0.15(+2.70%) |
Oct 10, 2017 | 5.550 | 5.650 | 5.400 | 5.550 | 74,509 | +0.00(+0.00%) |
Oct 09, 2017 | 5.850 | 5.850 | 5.400 | 5.550 | 273,545 | -0.35(-5.93%) |
Oct 06, 2017 | 6.050 | 6.250 | 5.850 | 5.900 | 112,274 | -0.15(-2.48%) |
Oct 05, 2017 | 5.850 | 6.100 | 5.800 | 6.050 | 127,883 | +0.30(+5.22%) |
Oct 04, 2017 | 5.750 | 6.000 | 5.500 | 5.750 | 205,804 | -0.05(-0.86%) |
Oct 03, 2017 | 5.650 | 5.800 | 5.350 | 5.800 | 232,903 | +0.30(+5.45%) |