Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.501 | 3.650 | 3.501 | 3.650 | 1,643 | +0.15(+4.29%) |
Feb 27, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 2,994 | -0.15(-4.11%) |
Feb 26, 2018 | 3.550 | 3.700 | 3.500 | 3.650 | 5,141 | +0.10(+2.82%) |
Feb 23, 2018 | 3.450 | 3.550 | 3.401 | 3.550 | 9,380 | +0.10(+2.90%) |
Feb 22, 2018 | 3.413 | 3.450 | 3.384 | 3.450 | 2,988 | +0.10(+2.99%) |
Feb 21, 2018 | 3.350 | 3.350 | 3.300 | 3.350 | 18,061 | +0.02(+0.75%) |
Feb 20, 2018 | 3.350 | 3.350 | 3.300 | 3.325 | 5,808 | -0.02(-0.75%) |
Feb 16, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Feb 15, 2018 | 3.450 | 3.550 | 3.250 | 3.300 | 48,981 | -0.20(-5.71%) |
Feb 14, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 3,503 | +0.05(+1.45%) |
Feb 13, 2018 | 3.450 | 3.600 | 3.400 | 3.450 | 3,427 | -0.05(-1.43%) |
Feb 12, 2018 | 3.550 | 3.650 | 3.450 | 3.500 | 20,320 | -0.05(-1.41%) |
Feb 09, 2018 | 3.750 | 3.800 | 3.550 | 3.550 | 22,631 | -0.25(-6.58%) |
Feb 08, 2018 | 3.800 | 3.800 | 3.700 | 3.800 | 4,669 | +0.00(+0.00%) |
Feb 07, 2018 | 3.800 | 3.702 | 3.800 | 8,859 | +0.00(+0.00%) | |
Feb 06, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 4,018 | +0.00(+0.00%) |
Feb 05, 2018 | 3.757 | 3.757 | 3.750 | 3.800 | 5,712 | -0.10(-2.56%) |
Feb 02, 2018 | 3.800 | 3.900 | 3.751 | 3.900 | 5,637 | +0.04(+1.10%) |
Feb 01, 2018 | 3.900 | 3.950 | 3.850 | 3.858 | 4,647 | -0.09(-2.34%) |
Jan 31, 2018 | 3.819 | 3.950 | 3.806 | 3.950 | 40,436 | +0.05(+1.28%) |
Jan 30, 2018 | 3.850 | 3.850 | 3.850 | 3.900 | 12,095 | +0.00(+0.03%) |
Jan 29, 2018 | 3.850 | 3.900 | 3.800 | 3.899 | 7,785 | -0.00(-0.03%) |
Jan 26, 2018 | 3.850 | 3.900 | 3.850 | 3.900 | 5,349 | +0.05(+1.30%) |
Jan 25, 2018 | 3.850 | 3.850 | 3.825 | 3.850 | 1,662 | +0.00(+0.00%) |
Jan 24, 2018 | 3.750 | 3.900 | 3.750 | 3.850 | 2,575 | +0.05(+1.32%) |
Jan 23, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 19,103 | -0.05(-1.30%) |
Jan 22, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 5,388 | +0.00(+0.00%) |
Jan 19, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 14,881 | +0.10(+2.67%) |
Jan 18, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 6,194 | -0.10(-2.60%) |
Jan 17, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 6,947 | +0.05(+1.32%) |
Jan 16, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 4,685 | -0.10(-2.56%) |
Jan 12, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.850 | 3.900 | 3.800 | 3.900 | 5,780 | +0.10(+2.63%) |
Jan 10, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 3,982 | -0.05(-1.30%) |
Jan 09, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 20,296 | +0.05(+1.32%) |
Jan 08, 2018 | 3.752 | 3.850 | 3.750 | 3.800 | 2,696 | +0.05(+1.33%) |
Jan 05, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 2,119 | +0.00(+0.00%) |
Jan 04, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 4,188 | -0.10(-2.60%) |
Jan 03, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 23,848 | -0.07(-1.91%) |
Jan 02, 2018 | 3.850 | 3.950 | 3.850 | 3.925 | 14,132 | +0.02(+0.64%) |
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | +0.25(+6.85%) | |
Dec 28, 2017 | 3.750 | 3.850 | 3.650 | 3.650 | 27,286 | -0.10(-2.67%) |
Dec 27, 2017 | 3.750 | 3.850 | 3.750 | 3.750 | 41,141 | -0.05(-1.32%) |
Dec 26, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 11,627 | +0.00(+0.00%) |
Dec 22, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 45,580 | +0.00(+0.00%) |
Dec 21, 2017 | 3.850 | 3.950 | 3.750 | 3.800 | 15,445 | -0.05(-1.30%) |
Dec 20, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 57,505 | +0.05(+1.32%) |
Dec 19, 2017 | 3.875 | 3.875 | 3.650 | 3.800 | 57,253 | -0.10(-2.56%) |
Dec 18, 2017 | 3.950 | 3.950 | 3.800 | 3.900 | 56,916 | +0.05(+1.30%) |
Dec 15, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 22,267 | -0.05(-1.28%) |
Dec 14, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 14,157 | -0.20(-4.88%) |
Dec 13, 2017 | 3.901 | 4.100 | 3.800 | 4.100 | 125,194 | +0.20(+5.13%) |
Dec 12, 2017 | 4.000 | 4.012 | 3.850 | 3.900 | 126,466 | -0.15(-3.62%) |
Dec 11, 2017 | 4.100 | 4.100 | 4.000 | 4.046 | 22,157 | -0.00(-0.09%) |
Dec 08, 2017 | 4.100 | 4.100 | 3.750 | 4.050 | 139,059 | -0.05(-1.22%) |
Dec 07, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 50,312 | +0.05(+1.23%) |
Dec 06, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 27,212 | +0.00(+0.00%) |
Dec 05, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 18,900 | -0.10(-2.41%) |
Dec 04, 2017 | 4.100 | 4.150 | 4.100 | 4.150 | 21,121 | +0.05(+1.22%) |
Dec 01, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 28,070 | +0.01(+0.19%) |
Nov 30, 2017 | 4.200 | 4.250 | 4.050 | 4.092 | 61,565 | -0.11(-2.57%) |
Nov 29, 2017 | 4.200 | 4.200 | 4.159 | 4.200 | 60,805 | +0.00(+0.00%) |
Nov 28, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 59,111 | +0.00(+0.00%) |
Nov 27, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 52,309 | +0.00(+0.00%) |
Nov 24, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 32,584 | +0.00(+0.00%) |
Nov 22, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 133,081 | -0.05(-1.18%) |
Nov 21, 2017 | 4.600 | 4.600 | 4.250 | 4.250 | 17,871 | -0.15(-3.41%) |
Nov 20, 2017 | 4.450 | 4.546 | 4.400 | 4.400 | 63,806 | -0.10(-2.22%) |
Nov 17, 2017 | 4.450 | 4.550 | 4.450 | 4.500 | 19,457 | +0.10(+2.27%) |
Nov 16, 2017 | 4.200 | 4.500 | 4.150 | 4.400 | 53,021 | +0.20(+4.76%) |
Nov 15, 2017 | 4.100 | 4.200 | 4.050 | 4.200 | 47,341 | +0.10(+2.44%) |
Nov 14, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 18,679 | -0.05(-1.20%) |
Nov 13, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 14,555 | +0.00(+0.00%) |
Nov 10, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 28,793 | +0.05(+1.22%) |
Nov 09, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 23,217 | -0.05(-1.21%) |
Nov 08, 2017 | 4.150 | 4.200 | 4.150 | 4.150 | 20,499 | -0.02(-0.60%) |
Nov 07, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 23,065 | +0.00(+0.00%) |
Nov 06, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 12,344 | +0.00(+0.00%) |
Nov 03, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 8,500 | +0.02(+0.60%) |
Nov 02, 2017 | 4.182 | 4.200 | 4.100 | 4.150 | 25,875 | -0.10(-2.35%) |
Nov 01, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 2,423 | +0.00(+0.00%) |
Oct 31, 2017 | 4.150 | 4.250 | 4.100 | 4.250 | 38,599 | +0.10(+2.41%) |
Oct 30, 2017 | 4.200 | 4.225 | 4.050 | 4.150 | 24,329 | -0.05(-1.19%) |
Oct 27, 2017 | 4.150 | 4.250 | 4.000 | 4.200 | 77,017 | -0.05(-1.18%) |
Oct 26, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 6,659 | -0.05(-1.16%) |
Oct 25, 2017 | 4.171 | 4.300 | 4.170 | 4.300 | 19,450 | +0.14(+3.41%) |
Oct 24, 2017 | 4.200 | 4.200 | 4.150 | 4.158 | 27,305 | -0.04(-0.99%) |
Oct 23, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 20,656 | +0.05(+1.20%) |
Oct 20, 2017 | 4.200 | 4.200 | 4.150 | 4.150 | 19,695 | -0.05(-1.19%) |
Oct 19, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 2,064 | +0.00(+0.00%) |
Oct 18, 2017 | 4.213 | 4.250 | 4.200 | 4.200 | 19,816 | +0.00(+0.00%) |
Oct 17, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 25,821 | -0.10(-2.33%) |
Oct 16, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 4,474 | +0.05(+1.18%) |
Oct 13, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 9,830 | -0.05(-1.16%) |
Oct 12, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 3,582 | +0.00(+0.00%) |
Oct 11, 2017 | 4.150 | 4.300 | 4.150 | 4.300 | 14,496 | +0.10(+2.38%) |
Oct 10, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 22,274 | +0.05(+1.20%) |
Oct 09, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 18,809 | -0.05(-1.19%) |
Oct 06, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 29,149 | +0.00(+0.00%) |
Oct 05, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 12,604 | +0.05(+1.20%) |
Oct 04, 2017 | 4.300 | 4.450 | 4.050 | 4.150 | 49,703 | -0.15(-3.49%) |
Oct 03, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 9,837 | -0.05(-1.15%) |
Oct 02, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 11,193 | +0.10(+2.35%) |
Sep 29, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 49,691 | -0.10(-2.30%) |
Sep 28, 2017 | 4.400 | 4.500 | 4.300 | 4.350 | 22,888 | -0.05(-1.14%) |
Sep 27, 2017 | 4.350 | 4.490 | 4.350 | 4.400 | 41,582 | +0.05(+1.15%) |
Sep 26, 2017 | 4.700 | 4.700 | 4.300 | 4.350 | 39,278 | -0.25(-5.43%) |
Sep 25, 2017 | 4.500 | 4.700 | 4.455 | 4.600 | 70,145 | +0.15(+3.37%) |
Sep 22, 2017 | 4.350 | 4.550 | 4.350 | 4.450 | 56,485 | +0.15(+3.49%) |
Sep 21, 2017 | 4.650 | 4.650 | 4.300 | 4.300 | 811,561 | -0.30(-6.52%) |
Sep 20, 2017 | 4.950 | 4.950 | 4.450 | 4.600 | 253,103 | -0.35(-7.07%) |
Sep 19, 2017 | 5.150 | 5.300 | 4.950 | 4.950 | 144,865 | -0.15(-2.94%) |
Sep 18, 2017 | 5.250 | 5.300 | 5.100 | 5.100 | 11,660 | -0.15(-2.86%) |
Sep 15, 2017 | 5.050 | 5.300 | 5.050 | 5.250 | 24,928 | +0.17(+3.45%) |
Sep 14, 2017 | 5.050 | 5.100 | 5.000 | 5.075 | 30,730 | +0.05(+1.00%) |
Sep 13, 2017 | 5.050 | 5.100 | 4.950 | 5.025 | 21,654 | +0.03(+0.50%) |
Sep 12, 2017 | 5.200 | 4.950 | 5.000 | 68,696 | -0.05(-0.99%) | |
Sep 11, 2017 | 5.000 | 5.200 | 5.000 | 5.050 | 15,626 | +0.00(+0.00%) |
Sep 08, 2017 | 4.850 | 5.100 | 4.850 | 5.050 | 24,688 | -0.05(-0.98%) |
Sep 07, 2017 | 5.008 | 5.389 | 5.008 | 5.100 | 31,832 | +0.15(+3.03%) |
Sep 06, 2017 | 5.000 | 5.250 | 4.900 | 4.950 | 12,615 | -0.05(-1.00%) |
Sep 05, 2017 | 5.250 | 5.250 | 4.950 | 5.000 | 21,366 | -0.15(-2.91%) |
Sep 01, 2017 | 5.300 | 5.400 | 5.150 | 5.150 | 3,516 | -0.20(-3.74%) |
Aug 31, 2017 | 5.050 | 5.412 | 5.050 | 5.350 | 11,029 | +0.30(+5.94%) |
Aug 30, 2017 | 5.400 | 5.400 | 5.000 | 5.050 | 13,045 | -0.25(-4.72%) |
Aug 29, 2017 | 5.400 | 5.400 | 5.150 | 5.300 | 7,230 | +0.20(+3.92%) |
Aug 28, 2017 | 5.100 | 5.125 | 5.058 | 5.100 | 6,218 | +0.00(+0.00%) |
Aug 25, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 9,465 | +0.00(+0.00%) |
Aug 24, 2017 | 4.950 | 5.250 | 4.950 | 5.100 | 223,080 | +0.10(+2.00%) |
Aug 23, 2017 | 5.100 | 5.100 | 5.000 | 5.000 | 9,026 | +0.00(+0.00%) |
Aug 22, 2017 | 5.300 | 5.450 | 5.000 | 5.000 | 11,162 | -0.30(-5.66%) |
Aug 21, 2017 | 5.400 | 5.450 | 5.250 | 5.300 | 5,706 | +0.05(+0.95%) |
Aug 18, 2017 | 5.300 | 5.300 | 5.100 | 5.250 | 2,070 | -0.05(-0.94%) |
Aug 17, 2017 | 5.300 | 5.450 | 5.216 | 5.300 | 7,919 | +0.05(+0.95%) |
Aug 16, 2017 | 5.550 | 5.550 | 5.050 | 5.250 | 15,337 | -0.20(-3.67%) |
Aug 15, 2017 | 5.700 | 5.700 | 5.400 | 5.450 | 7,219 | -0.15(-2.68%) |
Aug 14, 2017 | 5.700 | 5.700 | 5.600 | 5.600 | 7,002 | -0.10(-1.75%) |
Aug 11, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 4,979 | +0.05(+0.88%) |
Aug 10, 2017 | 5.750 | 5.750 | 5.600 | 5.650 | 3,887 | -0.10(-1.74%) |
Aug 09, 2017 | 5.700 | 5.800 | 5.550 | 5.750 | 17,141 | +0.10(+1.77%) |
Aug 08, 2017 | 5.550 | 5.700 | 5.500 | 5.650 | 53,038 | +0.10(+1.80%) |
Aug 07, 2017 | 5.550 | 5.650 | 5.450 | 5.550 | 16,002 | +0.00(+0.00%) |
Aug 04, 2017 | 5.700 | 5.700 | 5.550 | 5.550 | 20,752 | -0.15(-2.63%) |
Aug 03, 2017 | 5.750 | 5.800 | 5.650 | 5.700 | 5,866 | -0.05(-0.87%) |
Aug 02, 2017 | 5.850 | 5.875 | 5.650 | 5.750 | 21,934 | -0.10(-1.71%) |
Aug 01, 2017 | 6.050 | 6.150 | 5.825 | 5.850 | 31,665 | -0.15(-2.50%) |
Jul 31, 2017 | 5.500 | 6.300 | 5.400 | 6.000 | 141,563 | +0.35(+6.19%) |
Jul 28, 2017 | 5.050 | 5.900 | 5.050 | 5.650 | 266,851 | +0.62(+12.44%) |
Jul 27, 2017 | 5.150 | 5.150 | 5.000 | 5.025 | 47,749 | +0.03(+0.50%) |
Jul 26, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 155,641 | -0.10(-1.96%) |
Jul 25, 2017 | 5.050 | 5.250 | 4.950 | 5.100 | 416,794 | +0.15(+3.03%) |
Jul 24, 2017 | 5.000 | 5.050 | 4.900 | 4.950 | 256,409 | -0.10(-1.98%) |
Jul 21, 2017 | 5.050 | 5.150 | 4.975 | 5.050 | 145,186 | -0.05(-0.98%) |
Jul 20, 2017 | 5.250 | 5.350 | 5.011 | 5.100 | 67,788 | -0.25(-4.67%) |
Jul 19, 2017 | 5.550 | 5.550 | 5.250 | 5.350 | 196,729 | -0.10(-1.83%) |
Jul 18, 2017 | 5.450 | 5.550 | 5.400 | 5.450 | 42,461 | +0.00(+0.00%) |
Jul 17, 2017 | 5.450 | 5.650 | 5.439 | 5.450 | 7,776 | -0.04(-0.69%) |
Jul 14, 2017 | 5.550 | 5.650 | 5.500 | 5.488 | 18,440 | -0.01(-0.22%) |
Jul 13, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 137,240 | -0.10(-1.79%) |
Jul 12, 2017 | 5.550 | 5.650 | 5.550 | 5.600 | 28,526 | +0.05(+0.90%) |
Jul 11, 2017 | 5.750 | 5.750 | 5.550 | 5.550 | 171,009 | -0.15(-2.63%) |
Jul 10, 2017 | 5.800 | 5.800 | 5.600 | 5.700 | 94,259 | -0.15(-2.56%) |
Jul 07, 2017 | 5.800 | 5.900 | 5.800 | 5.850 | 5,861 | +0.05(+0.86%) |
Jul 06, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 506,578 | -0.10(-1.69%) |
Jul 05, 2017 | 5.850 | 6.000 | 5.850 | 5.900 | 37,474 | +0.10(+1.72%) |
Jul 03, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 2,454 | -0.05(-0.85%) |
Jun 30, 2017 | 5.844 | 5.900 | 5.750 | 5.850 | 20,821 | +0.15(+2.56%) |
Jun 29, 2017 | 5.923 | 5.950 | 5.704 | 5.704 | 66,512 | -0.20(-3.33%) |
Jun 28, 2017 | 6.200 | 6.200 | 5.880 | 5.900 | 19,157 | -0.20(-3.28%) |
Jun 27, 2017 | 6.200 | 6.250 | 6.150 | 6.100 | 30,913 | -0.10(-1.61%) |
Jun 26, 2017 | 6.300 | 6.350 | 6.101 | 6.200 | 11,330 | -0.05(-0.80%) |
Jun 23, 2017 | 6.100 | 6.300 | 6.000 | 6.250 | 43,774 | +0.05(+0.81%) |
Jun 22, 2017 | 6.201 | 6.289 | 6.100 | 6.200 | 16,798 | -0.05(-0.80%) |
Jun 21, 2017 | 6.300 | 6.300 | 6.215 | 6.250 | 156,752 | -0.05(-0.79%) |
Jun 20, 2017 | 6.200 | 6.400 | 6.200 | 6.300 | 37,311 | +0.00(+0.00%) |
Jun 19, 2017 | 6.400 | 6.400 | 6.050 | 6.300 | 9,729 | -0.15(-2.33%) |
Jun 16, 2017 | 6.335 | 6.450 | 6.257 | 6.450 | 20,615 | +0.10(+1.57%) |
Jun 15, 2017 | 6.250 | 6.400 | 6.250 | 6.350 | 118,156 | +0.00(+0.00%) |
Jun 14, 2017 | 6.250 | 6.400 | 6.200 | 6.350 | 127,864 | +0.15(+2.42%) |
Jun 13, 2017 | 6.200 | 6.200 | 6.150 | 6.200 | 3,482 | +0.00(+0.00%) |
Jun 12, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 12,618 | +0.05(+0.81%) |
Jun 09, 2017 | 5.950 | 6.250 | 5.900 | 6.150 | 49,203 | +0.18(+2.93%) |
Jun 08, 2017 | 5.800 | 6.200 | 5.500 | 5.975 | 254,849 | -0.17(-2.84%) |
Jun 07, 2017 | 6.150 | 6.300 | 6.050 | 6.150 | 117,759 | -0.05(-0.81%) |
Jun 06, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 58,245 | +0.00(+0.01%) |
Jun 05, 2017 | 6.150 | 6.250 | 6.150 | 6.199 | 58,690 | -0.00(-0.01%) |
Jun 02, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 21,975 | +0.05(+0.81%) |
Jun 01, 2017 | 6.200 | 6.200 | 6.050 | 6.150 | 47,715 | +0.00(+0.00%) |
May 31, 2017 | 6.150 | 6.200 | 6.150 | 6.150 | 49,800 | -0.02(-0.40%) |
May 30, 2017 | 6.200 | 6.250 | 6.100 | 6.175 | 31,781 | -0.02(-0.39%) |
May 26, 2017 | 6.150 | 6.200 | 6.100 | 6.199 | 29,402 | -0.03(-0.41%) |
May 25, 2017 | 6.350 | 6.350 | 6.100 | 6.225 | 33,252 | +0.02(+0.40%) |
May 24, 2017 | 6.300 | 6.300 | 6.150 | 6.200 | 24,267 | +0.00(+0.00%) |
May 23, 2017 | 6.300 | 6.350 | 6.100 | 6.200 | 20,574 | -0.10(-1.59%) |
May 22, 2017 | 6.150 | 6.300 | 6.100 | 6.300 | 22,464 | +0.10(+1.61%) |
May 19, 2017 | 6.200 | 6.250 | 6.100 | 6.200 | 24,136 | +0.05(+0.81%) |
May 18, 2017 | 6.100 | 6.250 | 6.100 | 6.150 | 22,797 | -0.04(-0.67%) |
May 17, 2017 | 6.600 | 6.600 | 6.150 | 6.191 | 238,551 | -0.36(-5.47%) |
May 16, 2017 | 6.700 | 6.750 | 6.301 | 6.550 | 31,641 | -0.05(-0.76%) |
May 15, 2017 | 6.250 | 6.600 | 6.200 | 6.600 | 31,145 | +0.30(+4.76%) |
May 12, 2017 | 6.107 | 6.300 | 6.100 | 6.300 | 90,290 | -0.05(-0.79%) |
May 11, 2017 | 6.250 | 6.350 | 6.050 | 6.350 | 31,479 | +0.10(+1.60%) |
May 10, 2017 | 6.250 | 6.350 | 6.100 | 6.250 | 44,253 | +0.10(+1.63%) |
May 09, 2017 | 6.300 | 6.450 | 6.150 | 6.150 | 88,149 | -0.20(-3.15%) |
May 08, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 39,476 | +0.10(+1.60%) |
May 05, 2017 | 6.150 | 6.600 | 6.150 | 6.250 | 75,231 | +0.05(+0.81%) |
May 04, 2017 | 6.200 | 6.200 | 6.100 | 6.200 | 58,626 | -0.05(-0.80%) |
May 03, 2017 | 6.250 | 6.300 | 6.150 | 6.250 | 18,685 | -0.05(-0.79%) |
May 02, 2017 | 6.150 | 6.400 | 6.050 | 6.300 | 100,324 | +0.10(+1.61%) |
May 01, 2017 | 6.200 | 6.300 | 6.150 | 6.200 | 39,023 | -0.05(-0.80%) |
Apr 28, 2017 | 6.150 | 6.250 | 6.050 | 6.250 | 32,810 | +0.20(+3.31%) |
Apr 27, 2017 | 6.150 | 6.300 | 6.025 | 6.050 | 159,031 | -0.10(-1.63%) |
Apr 26, 2017 | 6.100 | 6.300 | 6.100 | 6.150 | 71,244 | +0.00(+0.00%) |
Apr 25, 2017 | 6.150 | 6.300 | 6.100 | 6.150 | 67,101 | +0.05(+0.82%) |
Apr 24, 2017 | 6.450 | 6.450 | 6.050 | 6.100 | 79,981 | -0.35(-5.43%) |
Apr 21, 2017 | 6.300 | 6.450 | 6.300 | 6.450 | 55,718 | +0.08(+1.18%) |
Apr 20, 2017 | 6.550 | 6.550 | 6.275 | 6.375 | 51,637 | -0.08(-1.16%) |
Apr 19, 2017 | 6.600 | 6.600 | 6.350 | 6.450 | 54,903 | -0.10(-1.53%) |
Apr 18, 2017 | 6.400 | 6.600 | 6.300 | 6.550 | 56,472 | +0.05(+0.77%) |
Apr 17, 2017 | 6.300 | 6.650 | 6.250 | 6.500 | 56,815 | +0.25(+4.00%) |
Apr 13, 2017 | 6.950 | 6.955 | 6.200 | 6.250 | 474,316 | -1.30(-17.22%) |
Apr 12, 2017 | 7.700 | 7.700 | 7.500 | 7.550 | 40,091 | -0.15(-1.95%) |
Apr 11, 2017 | 7.700 | 7.750 | 7.300 | 7.700 | 28,816 | +0.00(+0.00%) |
Apr 10, 2017 | 7.600 | 7.700 | 7.500 | 7.700 | 31,419 | +0.15(+1.99%) |
Apr 07, 2017 | 7.550 | 7.700 | 7.500 | 7.550 | 24,463 | -0.05(-0.66%) |
Apr 06, 2017 | 7.700 | 7.700 | 7.500 | 7.600 | 6,466 | -0.10(-1.30%) |
Apr 05, 2017 | 7.377 | 7.700 | 7.250 | 7.700 | 21,296 | +0.40(+5.48%) |
Apr 04, 2017 | 7.200 | 7.350 | 7.150 | 7.300 | 12,976 | +0.05(+0.69%) |
Apr 03, 2017 | 7.400 | 7.400 | 7.250 | 7.250 | 14,956 | -0.10(-1.36%) |
Mar 31, 2017 | 7.200 | 7.350 | 6.900 | 7.350 | 23,382 | +0.15(+2.08%) |
Mar 30, 2017 | 7.350 | 7.352 | 7.200 | 7.200 | 16,507 | -0.15(-2.04%) |
Mar 29, 2017 | 7.500 | 7.550 | 7.350 | 7.350 | 17,901 | -0.20(-2.65%) |
Mar 28, 2017 | 7.800 | 7.800 | 7.350 | 7.550 | 18,486 | -0.20(-2.58%) |
Mar 27, 2017 | 7.550 | 7.750 | 7.361 | 7.750 | 18,084 | +0.15(+1.97%) |
Mar 24, 2017 | 7.400 | 7.700 | 7.200 | 7.600 | 23,560 | +0.30(+4.11%) |
Mar 23, 2017 | 7.250 | 7.450 | 7.000 | 7.300 | 79,686 | +0.05(+0.69%) |
Mar 22, 2017 | 7.300 | 7.400 | 7.250 | 7.250 | 23,023 | -0.10(-1.36%) |
Mar 21, 2017 | 7.301 | 7.450 | 7.301 | 7.350 | 13,514 | -0.35(-4.55%) |
Mar 20, 2017 | 7.750 | 7.800 | 7.200 | 7.700 | 64,958 | -0.15(-1.91%) |
Mar 17, 2017 | 7.800 | 7.850 | 7.650 | 7.850 | 35,831 | +0.00(+0.00%) |
Mar 16, 2017 | 7.450 | 7.950 | 7.414 | 7.850 | 129,615 | +0.45(+6.08%) |
Mar 15, 2017 | 6.900 | 7.450 | 6.750 | 7.400 | 126,162 | +0.45(+6.47%) |
Mar 14, 2017 | 6.800 | 6.950 | 6.650 | 6.950 | 82,709 | +0.15(+2.21%) |
Mar 13, 2017 | 6.550 | 6.900 | 6.550 | 6.800 | 48,893 | +0.20(+3.03%) |
Mar 10, 2017 | 6.450 | 6.650 | 6.450 | 6.600 | 18,147 | +0.15(+2.33%) |
Mar 09, 2017 | 6.600 | 6.750 | 6.450 | 6.450 | 29,525 | -0.15(-2.27%) |
Mar 08, 2017 | 6.550 | 6.900 | 6.550 | 6.600 | 71,191 | +0.10(+1.54%) |
Mar 07, 2017 | 6.800 | 6.825 | 6.350 | 6.500 | 65,145 | -0.25(-3.70%) |
Mar 06, 2017 | 6.700 | 6.950 | 6.600 | 6.750 | 31,091 | -0.05(-0.74%) |
Mar 03, 2017 | 6.650 | 6.800 | 6.550 | 6.800 | 28,305 | +0.10(+1.49%) |
Mar 02, 2017 | 6.850 | 6.925 | 6.700 | 6.700 | 21,399 | -0.10(-1.47%) |