Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 5.000 | 5.680 | 5.000 | 5.500 | 239,598 | +0.45(+8.91%) |
Sep 29, 2017 | 4.850 | 5.200 | 4.850 | 5.050 | 298,750 | +0.20(+4.12%) |
Sep 28, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 74,326 | +0.05(+1.04%) |
Sep 27, 2017 | 4.800 | 4.950 | 4.750 | 4.800 | 73,279 | -0.03(-0.52%) |
Sep 26, 2017 | 4.900 | 4.950 | 4.750 | 4.825 | 77,922 | -0.02(-0.52%) |
Sep 25, 2017 | 4.950 | 5.000 | 4.700 | 4.850 | 153,353 | -0.05(-1.02%) |
Sep 22, 2017 | 4.800 | 4.900 | 4.700 | 4.900 | 229,905 | +0.15(+3.16%) |
Sep 21, 2017 | 4.850 | 4.850 | 4.650 | 4.750 | 160,435 | -0.05(-1.04%) |
Sep 20, 2017 | 4.750 | 5.000 | 4.741 | 4.800 | 237,980 | +0.00(+0.00%) |
Sep 19, 2017 | 4.850 | 4.550 | 4.800 | 219,883 | +0.10(+2.13%) | |
Sep 18, 2017 | 4.700 | 4.900 | 4.455 | 4.700 | 363,456 | +0.20(+4.44%) |
Sep 15, 2017 | 4.300 | 4.650 | 4.200 | 4.500 | 587,555 | +0.25(+5.88%) |
Sep 14, 2017 | 4.050 | 4.450 | 3.900 | 4.250 | 556,730 | +0.20(+4.94%) |
Sep 13, 2017 | 3.950 | 4.400 | 3.850 | 4.050 | 594,659 | +0.20(+5.19%) |
Sep 12, 2017 | 3.600 | 3.900 | 3.500 | 3.850 | 251,040 | +0.25(+6.94%) |
Sep 11, 2017 | 3.400 | 3.750 | 3.300 | 3.600 | 264,086 | +0.15(+4.35%) |
Sep 08, 2017 | 3.150 | 3.950 | 3.150 | 3.450 | 505,274 | +0.30(+9.52%) |
Sep 07, 2017 | 3.300 | 3.150 | 3.150 | 136,867 | -0.05(-1.56%) | |
Sep 06, 2017 | 3.200 | 3.250 | 3.100 | 3.200 | 224,809 | +0.05(+1.59%) |
Sep 05, 2017 | 3.100 | 3.175 | 3.050 | 3.150 | 116,641 | +0.10(+3.28%) |
Sep 01, 2017 | 3.100 | 3.100 | 3.000 | 3.050 | 92,351 | +0.05(+1.67%) |
Aug 31, 2017 | 3.000 | 3.100 | 3.000 | 3.000 | 93,475 | +0.00(+0.00%) |
Aug 30, 2017 | 3.000 | 3.100 | 3.000 | 3.000 | 69,320 | +0.00(+0.00%) |
Aug 29, 2017 | 3.000 | 3.100 | 2.950 | 3.000 | 48,018 | -0.05(-1.64%) |
Aug 28, 2017 | 2.900 | 3.100 | 2.850 | 3.050 | 129,309 | +0.20(+7.02%) |
Aug 25, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 23,117 | -0.05(-1.72%) |
Aug 24, 2017 | 2.950 | 2.950 | 2.800 | 2.900 | 55,611 | +0.05(+1.75%) |
Aug 23, 2017 | 2.750 | 2.900 | 2.750 | 2.850 | 95,674 | +0.05(+1.79%) |
Aug 22, 2017 | 3.000 | 3.000 | 2.800 | 2.800 | 39,705 | +0.00(+0.00%) |
Aug 21, 2017 | 2.850 | 3.050 | 2.750 | 2.800 | 99,765 | -0.05(-1.75%) |
Aug 18, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 26,664 | +0.00(+0.00%) |
Aug 17, 2017 | 2.800 | 2.900 | 2.650 | 2.850 | 205,850 | +0.05(+1.79%) |
Aug 16, 2017 | 2.750 | 2.900 | 2.750 | 2.800 | 314,217 | +0.05(+1.82%) |
Aug 15, 2017 | 2.750 | 2.850 | 2.750 | 2.750 | 287,832 | +0.00(+0.00%) |
Aug 14, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 102,315 | +0.00(+0.00%) |
Aug 11, 2017 | 2.800 | 2.800 | 2.600 | 2.750 | 58,931 | +0.00(+0.00%) |
Aug 10, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 50,578 | +0.10(+3.77%) |
Aug 09, 2017 | 2.805 | 2.900 | 2.600 | 2.650 | 160,025 | -0.25(-8.62%) |
Aug 08, 2017 | 3.050 | 3.050 | 2.850 | 2.900 | 68,964 | -0.15(-4.92%) |
Aug 07, 2017 | 3.050 | 3.200 | 3.000 | 3.050 | 83,255 | +0.00(+0.00%) |
Aug 04, 2017 | 3.000 | 3.250 | 2.900 | 3.050 | 204,177 | +0.10(+3.39%) |
Aug 03, 2017 | 2.700 | 3.000 | 2.625 | 2.950 | 158,335 | +0.35(+13.46%) |
Aug 02, 2017 | 2.500 | 2.675 | 2.425 | 2.600 | 147,649 | +0.10(+4.00%) |
Aug 01, 2017 | 2.750 | 2.750 | 2.500 | 2.500 | 103,005 | -0.20(-7.41%) |
Jul 31, 2017 | 2.750 | 2.650 | 2.700 | 65,151 | -0.05(-1.82%) | |
Jul 28, 2017 | 2.600 | 2.750 | 2.600 | 2.750 | 28,934 | +0.10(+3.77%) |
Jul 27, 2017 | 2.750 | 2.850 | 2.650 | 2.650 | 57,215 | -0.10(-3.64%) |
Jul 26, 2017 | 2.650 | 2.850 | 2.650 | 2.750 | 82,742 | +0.10(+3.77%) |
Jul 25, 2017 | 2.850 | 2.850 | 2.650 | 2.650 | 124,649 | -0.15(-5.36%) |
Jul 24, 2017 | 2.600 | 2.800 | 2.600 | 2.800 | 83,646 | +0.15(+5.66%) |
Jul 21, 2017 | 2.750 | 2.800 | 2.600 | 2.650 | 42,175 | -0.15(-5.36%) |
Jul 20, 2017 | 2.850 | 2.650 | 2.800 | 141,144 | +0.15(+5.66%) | |
Jul 19, 2017 | 2.600 | 2.750 | 2.600 | 2.650 | 58,199 | +0.05(+1.92%) |
Jul 18, 2017 | 2.750 | 2.836 | 2.500 | 2.600 | 145,305 | -0.20(-7.14%) |
Jul 17, 2017 | 2.750 | 3.000 | 2.750 | 2.800 | 56,197 | +0.00(+0.00%) |
Jul 14, 2017 | 2.800 | 2.950 | 2.750 | 2.800 | 71,950 | +0.05(+1.82%) |
Jul 13, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 82,875 | +0.10(+3.77%) |
Jul 12, 2017 | 2.800 | 2.850 | 2.500 | 2.650 | 204,229 | -0.15(-5.36%) |
Jul 11, 2017 | 2.800 | 2.900 | 2.700 | 2.800 | 95,616 | +0.00(+0.00%) |
Jul 10, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 109,050 | -0.10(-3.45%) |
Jul 07, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 89,392 | -0.05(-1.69%) |
Jul 06, 2017 | 2.950 | 3.000 | 2.875 | 2.950 | 144,637 | -0.05(-1.67%) |
Jul 05, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 224,914 | +0.00(+0.00%) |
Jul 03, 2017 | 2.950 | 3.100 | 2.900 | 3.000 | 46,033 | +0.10(+3.45%) |
Jun 30, 2017 | 3.050 | 3.075 | 2.850 | 2.900 | 110,221 | -0.15(-4.92%) |
Jun 29, 2017 | 3.000 | 3.150 | 3.000 | 3.050 | 252,086 | +0.05(+1.67%) |
Jun 28, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 217,677 | +0.00(+0.00%) |
Jun 27, 2017 | 2.950 | 3.050 | 2.650 | 3.000 | 396,526 | +0.05(+1.69%) |
Jun 26, 2017 | 3.300 | 3.450 | 2.950 | 2.950 | 197,465 | -0.30(-9.23%) |
Jun 23, 2017 | 3.550 | 3.600 | 3.200 | 3.250 | 2,950,064 | -0.25(-7.14%) |
Jun 22, 2017 | 3.450 | 3.700 | 3.400 | 3.500 | 367,551 | +0.05(+1.45%) |
Jun 21, 2017 | 3.050 | 3.750 | 3.000 | 3.450 | 293,115 | +0.40(+13.11%) |
Jun 20, 2017 | 3.050 | 3.250 | 3.000 | 3.050 | 162,940 | +0.00(+0.00%) |
Jun 19, 2017 | 2.900 | 3.100 | 2.800 | 3.050 | 141,094 | +0.15(+5.17%) |
Jun 16, 2017 | 2.950 | 3.000 | 2.800 | 2.900 | 184,709 | -0.10(-3.33%) |
Jun 15, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 78,199 | -0.10(-3.23%) |
Jun 14, 2017 | 3.100 | 3.250 | 3.000 | 3.100 | 121,274 | +0.10(+3.33%) |
Jun 13, 2017 | 2.900 | 3.100 | 2.900 | 3.000 | 124,031 | +0.12(+4.35%) |
Jun 12, 2017 | 3.300 | 3.300 | 2.850 | 2.875 | 168,695 | -0.33(-10.16%) |
Jun 09, 2017 | 3.150 | 3.350 | 2.900 | 3.200 | 123,205 | +0.10(+3.23%) |
Jun 08, 2017 | 3.100 | 3.400 | 2.950 | 3.100 | 150,856 | +0.05(+1.64%) |
Jun 07, 2017 | 3.250 | 3.250 | 3.000 | 3.050 | 172,704 | -0.25(-7.58%) |
Jun 06, 2017 | 2.500 | 3.500 | 2.475 | 3.300 | 490,267 | +0.72(+28.16%) |
Jun 05, 2017 | 2.450 | 2.650 | 2.250 | 2.575 | 287,958 | +0.08(+3.00%) |
Jun 02, 2017 | 2.550 | 2.650 | 2.350 | 2.500 | 182,213 | +0.00(+0.00%) |
Jun 01, 2017 | 2.650 | 2.650 | 2.500 | 2.500 | 122,950 | -0.15(-5.66%) |
May 31, 2017 | 2.750 | 2.750 | 2.500 | 2.650 | 97,366 | -0.10(-3.64%) |
May 30, 2017 | 2.950 | 2.950 | 2.600 | 2.750 | 173,680 | -0.10(-3.51%) |
May 26, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 66,878 | +0.02(+0.88%) |
May 25, 2017 | 3.150 | 3.250 | 2.800 | 2.825 | 144,356 | -0.38(-11.72%) |
May 24, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 131,502 | +0.00(+0.00%) |
May 23, 2017 | 3.100 | 3.250 | 3.075 | 3.200 | 171,040 | +0.15(+4.92%) |
May 22, 2017 | 3.100 | 3.150 | 2.900 | 3.050 | 151,851 | -0.08(-2.40%) |
May 19, 2017 | 3.100 | 3.200 | 2.750 | 3.125 | 227,889 | +0.52(+20.19%) |
May 18, 2017 | 2.850 | 2.900 | 2.550 | 2.600 | 171,211 | -0.25(-8.77%) |
May 17, 2017 | 3.000 | 3.050 | 2.775 | 2.850 | 239,175 | -0.20(-6.56%) |
May 16, 2017 | 3.200 | 3.300 | 3.000 | 3.050 | 232,856 | -0.23(-6.87%) |
May 15, 2017 | 3.250 | 3.300 | 3.200 | 3.275 | 108,824 | +0.17(+5.65%) |
May 12, 2017 | 3.450 | 3.550 | 3.050 | 3.100 | 270,159 | -0.40(-11.43%) |
May 11, 2017 | 3.550 | 3.650 | 3.450 | 3.500 | 121,212 | -0.10(-2.78%) |
May 10, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 36,222 | -0.05(-1.37%) |
May 09, 2017 | 3.695 | 3.800 | 3.550 | 3.650 | 116,002 | -0.10(-2.67%) |
May 08, 2017 | 3.850 | 3.900 | 3.650 | 3.750 | 105,232 | -0.05(-1.32%) |
May 05, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 105,047 | +0.10(+2.70%) |
May 04, 2017 | 4.000 | 4.000 | 3.700 | 3.700 | 107,594 | -0.30(-7.50%) |
May 03, 2017 | 3.800 | 4.050 | 3.700 | 4.000 | 119,992 | +0.15(+3.90%) |
May 02, 2017 | 3.850 | 3.950 | 3.700 | 3.850 | 62,000 | +0.00(+0.00%) |