Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.15 | 11.40 | 11.05 | 11.25 | 256,150 | +0.20(+1.81%) |
Apr 27, 2018 | 11.30 | 11.35 | 11.05 | 11.05 | 246,263 | -0.25(-2.21%) |
Apr 26, 2018 | 11.20 | 11.45 | 11.00 | 11.30 | 189,618 | +0.10(+0.89%) |
Apr 25, 2018 | 11.60 | 11.65 | 11.00 | 11.20 | 276,158 | -0.50(-4.27%) |
Apr 24, 2018 | 11.25 | 11.85 | 11.25 | 11.70 | 447,953 | +0.45(+4.00%) |
Apr 23, 2018 | 11.20 | 11.45 | 11.07 | 11.25 | 314,526 | +0.15(+1.35%) |
Apr 20, 2018 | 11.10 | 11.30 | 10.95 | 11.10 | 256,711 | +0.00(+0.00%) |
Apr 19, 2018 | 11.30 | 11.60 | 11.04 | 11.10 | 285,429 | -0.25(-2.20%) |
Apr 18, 2018 | 11.35 | 11.60 | 11.20 | 11.35 | 319,219 | +0.00(+0.00%) |
Apr 17, 2018 | 11.20 | 11.45 | 11.10 | 11.35 | 254,648 | +0.25(+2.25%) |
Apr 16, 2018 | 11.45 | 11.45 | 11.00 | 11.10 | 267,138 | -0.30(-2.63%) |
Apr 13, 2018 | 11.40 | 11.45 | 11.15 | 11.40 | 206,680 | -0.05(-0.44%) |
Apr 12, 2018 | 11.35 | 11.60 | 11.15 | 11.45 | 213,323 | +0.20(+1.78%) |
Apr 11, 2018 | 11.65 | 11.65 | 10.85 | 11.25 | 400,066 | -0.40(-3.43%) |
Apr 10, 2018 | 10.90 | 11.95 | 10.80 | 11.65 | 675,695 | +0.78(+7.13%) |
Apr 09, 2018 | 10.45 | 11.15 | 10.05 | 10.88 | 563,670 | +0.47(+4.57%) |
Apr 06, 2018 | 9.900 | 10.40 | 9.300 | 10.40 | 2,866,513 | -0.30(-2.80%) |
Apr 05, 2018 | 10.85 | 11.05 | 10.60 | 10.70 | 258,380 | -0.10(-0.93%) |
Apr 04, 2018 | 10.55 | 10.85 | 10.40 | 10.80 | 262,135 | +0.20(+1.89%) |
Apr 03, 2018 | 10.50 | 10.65 | 10.10 | 10.60 | 227,687 | +0.25(+2.42%) |
Apr 02, 2018 | 10.95 | 10.95 | 10.25 | 10.35 | 277,602 | -0.65(-5.91%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.05(+0.46%) | |
Mar 28, 2018 | 11.05 | 11.35 | 10.80 | 10.95 | 216,121 | +0.00(+0.00%) |
Mar 27, 2018 | 11.50 | 11.50 | 10.85 | 10.95 | 266,928 | -0.55(-4.78%) |
Mar 26, 2018 | 11.10 | 11.60 | 11.00 | 11.50 | 293,450 | +0.50(+4.55%) |
Mar 23, 2018 | 11.55 | 11.70 | 10.90 | 11.00 | 307,254 | -0.55(-4.76%) |
Mar 22, 2018 | 12.00 | 12.00 | 11.45 | 11.55 | 277,102 | -0.55(-4.55%) |
Mar 21, 2018 | 12.05 | 12.45 | 11.85 | 12.10 | 263,875 | +0.00(+0.00%) |
Mar 20, 2018 | 12.00 | 12.40 | 11.55 | 12.10 | 419,047 | +0.10(+0.83%) |
Mar 19, 2018 | 11.45 | 12.10 | 11.40 | 12.00 | 513,213 | +0.50(+4.35%) |
Mar 16, 2018 | 12.05 | 12.10 | 11.45 | 11.50 | 565,565 | -0.60(-4.96%) |
Mar 15, 2018 | 11.45 | 12.25 | 11.10 | 12.10 | 554,025 | +0.65(+5.68%) |
Mar 14, 2018 | 12.90 | 13.00 | 11.35 | 11.45 | 707,600 | -1.30(-10.20%) |
Mar 13, 2018 | 13.25 | 13.60 | 12.50 | 12.75 | 1,450,576 | -0.05(-0.39%) |
Mar 12, 2018 | 11.30 | 12.80 | 11.25 | 12.80 | 1,509,398 | +1.70(+15.32%) |
Mar 09, 2018 | 9.750 | 11.18 | 9.100 | 11.10 | 779,029 | +0.45(+4.23%) |
Mar 08, 2018 | 10.85 | 10.85 | 10.45 | 10.65 | 270,806 | -0.10(-0.93%) |
Mar 07, 2018 | 11.00 | 11.15 | 10.75 | 10.75 | 313,839 | -0.30(-2.71%) |
Mar 06, 2018 | 10.60 | 11.15 | 10.60 | 11.05 | 466,209 | +0.15(+1.38%) |
Mar 05, 2018 | 10.40 | 10.90 | 10.40 | 10.90 | 484,505 | +0.50(+4.81%) |
Mar 02, 2018 | 9.500 | 10.75 | 9.500 | 10.40 | 481,860 | +0.85(+8.90%) |
Mar 01, 2018 | 9.300 | 9.800 | 9.250 | 9.550 | 445,058 | +0.00(+0.00%) |
Feb 28, 2018 | 9.400 | 9.850 | 9.400 | 9.550 | 617,263 | +0.20(+2.14%) |
Feb 27, 2018 | 9.150 | 9.400 | 9.100 | 9.350 | 238,156 | +0.20(+2.19%) |
Feb 26, 2018 | 9.200 | 9.350 | 9.000 | 9.150 | 94,034 | +0.05(+0.55%) |
Feb 23, 2018 | 9.050 | 9.250 | 8.850 | 9.100 | 119,126 | +0.12(+1.39%) |
Feb 22, 2018 | 9.100 | 9.225 | 8.850 | 8.975 | 188,166 | -0.08(-0.83%) |
Feb 21, 2018 | 9.050 | 9.400 | 9.000 | 9.050 | 163,553 | +0.10(+1.12%) |
Feb 20, 2018 | 9.200 | 9.432 | 8.850 | 8.950 | 268,603 | -0.40(-4.28%) |
Feb 16, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.55(+6.25%) | |
Feb 15, 2018 | 8.700 | 8.733 | 8.600 | 8.800 | 96,723 | +0.15(+1.73%) |
Feb 14, 2018 | 8.300 | 8.750 | 8.250 | 8.650 | 230,500 | +0.25(+2.98%) |
Feb 13, 2018 | 8.250 | 8.575 | 8.250 | 8.400 | 172,451 | +0.10(+1.20%) |
Feb 12, 2018 | 8.500 | 8.550 | 8.200 | 8.300 | 187,270 | -0.20(-2.35%) |
Feb 09, 2018 | 8.150 | 8.600 | 8.100 | 8.500 | 376,192 | +0.40(+4.94%) |
Feb 08, 2018 | 8.250 | 8.250 | 8.050 | 8.100 | 173,688 | -0.15(-1.82%) |
Feb 07, 2018 | 8.350 | 8.400 | 8.150 | 8.250 | 217,876 | -0.07(-0.90%) |
Feb 06, 2018 | 8.250 | 8.425 | 8.150 | 8.325 | 311,729 | -0.12(-1.48%) |
Feb 05, 2018 | 8.200 | 8.650 | 8.050 | 8.450 | 172,767 | +0.20(+2.42%) |
Feb 02, 2018 | 8.500 | 8.500 | 8.000 | 8.250 | 230,160 | -0.30(-3.51%) |
Feb 01, 2018 | 8.500 | 8.650 | 8.450 | 8.550 | 152,908 | -0.05(-0.58%) |
Jan 31, 2018 | 8.950 | 9.050 | 8.450 | 8.600 | 189,082 | -0.35(-3.91%) |
Jan 30, 2018 | 8.900 | 9.296 | 8.850 | 8.950 | 380,113 | -0.05(-0.56%) |
Jan 29, 2018 | 8.600 | 9.050 | 8.550 | 9.000 | 375,518 | +0.25(+2.86%) |
Jan 26, 2018 | 8.600 | 8.900 | 8.527 | 8.750 | 107,018 | +0.15(+1.74%) |
Jan 25, 2018 | 8.600 | 8.900 | 8.500 | 8.600 | 154,771 | +0.05(+0.58%) |
Jan 24, 2018 | 8.500 | 8.650 | 8.375 | 8.550 | 171,476 | +0.12(+1.48%) |
Jan 23, 2018 | 8.300 | 8.500 | 8.100 | 8.425 | 176,075 | +0.08(+0.90%) |
Jan 22, 2018 | 8.600 | 8.650 | 8.300 | 8.350 | 139,612 | -0.25(-2.91%) |
Jan 19, 2018 | 8.450 | 8.850 | 8.350 | 8.600 | 421,921 | +0.10(+1.18%) |
Jan 18, 2018 | 8.600 | 8.600 | 8.375 | 8.500 | 148,670 | -0.10(-1.16%) |
Jan 17, 2018 | 8.500 | 8.650 | 8.300 | 8.600 | 193,732 | +0.10(+1.18%) |
Jan 16, 2018 | 9.000 | 9.000 | 8.300 | 8.500 | 172,445 | -0.50(-5.56%) |
Jan 12, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
Jan 11, 2018 | 9.000 | 9.400 | 8.950 | 9.050 | 457,624 | +0.00(+0.00%) |
Jan 10, 2018 | 9.100 | 9.050 | 429,421 | +0.25(+2.84%) | ||
Jan 09, 2018 | 8.600 | 8.950 | 8.500 | 8.800 | 416,967 | +0.35(+4.14%) |
Jan 08, 2018 | 8.050 | 8.550 | 8.000 | 8.450 | 497,441 | +0.45(+5.62%) |
Jan 05, 2018 | 8.000 | 8.199 | 8.000 | 8.000 | 187,040 | +0.00(+0.00%) |
Jan 04, 2018 | 8.100 | 8.250 | 8.000 | 8.000 | 270,382 | -0.05(-0.62%) |
Jan 03, 2018 | 8.250 | 8.250 | 7.950 | 8.050 | 327,630 | -0.10(-1.23%) |
Jan 02, 2018 | 8.450 | 8.500 | 8.100 | 8.150 | 225,693 | -0.20(-2.40%) |
Dec 29, 2017 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
Dec 28, 2017 | 8.350 | 8.500 | 8.300 | 8.400 | 176,880 | +0.10(+1.20%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.200 | 8.300 | 202,129 | -0.05(-0.60%) |
Dec 26, 2017 | 8.000 | 8.400 | 8.000 | 8.350 | 219,951 | +0.45(+5.70%) |
Dec 22, 2017 | 7.900 | 8.150 | 7.750 | 7.900 | 140,431 | -0.05(-0.63%) |
Dec 21, 2017 | 8.250 | 8.300 | 7.850 | 7.950 | 287,525 | -0.20(-2.45%) |
Dec 20, 2017 | 8.250 | 8.450 | 8.100 | 8.150 | 241,224 | +0.05(+0.62%) |
Dec 19, 2017 | 7.950 | 8.188 | 7.850 | 8.100 | 320,659 | +0.25(+3.18%) |
Dec 18, 2017 | 7.850 | 8.000 | 7.800 | 7.850 | 246,496 | +0.15(+1.95%) |
Dec 15, 2017 | 7.550 | 7.850 | 7.450 | 7.700 | 300,009 | +0.15(+1.99%) |
Dec 14, 2017 | 7.700 | 7.750 | 7.350 | 7.550 | 355,646 | -0.10(-1.31%) |
Dec 13, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 246,271 | -0.05(-0.65%) |
Dec 12, 2017 | 7.100 | 7.800 | 7.100 | 7.700 | 612,172 | +0.50(+6.94%) |
Dec 11, 2017 | 6.900 | 7.350 | 6.750 | 7.200 | 410,767 | +0.35(+5.11%) |
Dec 08, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 149,021 | +0.00(+0.00%) |
Dec 07, 2017 | 6.550 | 7.000 | 6.550 | 6.850 | 234,403 | +0.25(+3.79%) |
Dec 06, 2017 | 6.600 | 6.700 | 6.513 | 6.600 | 175,117 | +0.00(+0.00%) |
Dec 05, 2017 | 7.000 | 7.000 | 6.500 | 6.600 | 146,010 | -0.35(-5.04%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.900 | 6.950 | 251,048 | +0.03(+0.36%) |
Dec 01, 2017 | 6.900 | 7.000 | 6.702 | 6.925 | 252,679 | +0.02(+0.36%) |
Nov 30, 2017 | 6.650 | 6.900 | 6.552 | 6.900 | 212,008 | +0.30(+4.55%) |
Nov 29, 2017 | 6.500 | 6.650 | 6.481 | 6.600 | 113,977 | +0.15(+2.33%) |
Nov 28, 2017 | 6.150 | 6.550 | 6.050 | 6.450 | 133,663 | +0.30(+4.88%) |
Nov 27, 2017 | 6.300 | 6.649 | 6.050 | 6.150 | 332,438 | -0.10(-1.60%) |
Nov 24, 2017 | 6.100 | 6.250 | 6.025 | 6.250 | 82,138 | +0.20(+3.31%) |
Nov 22, 2017 | 6.200 | 6.350 | 6.050 | 6.050 | 152,701 | -0.10(-1.63%) |
Nov 21, 2017 | 5.900 | 6.350 | 5.850 | 6.150 | 221,756 | +0.30(+5.13%) |
Nov 20, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 194,808 | +0.00(+0.00%) |
Nov 17, 2017 | 5.850 | 5.950 | 5.800 | 5.850 | 206,718 | -0.05(-0.85%) |
Nov 16, 2017 | 5.850 | 6.000 | 5.800 | 5.900 | 220,065 | +0.05(+0.85%) |
Nov 15, 2017 | 5.900 | 5.950 | 5.700 | 5.850 | 238,716 | -0.05(-0.85%) |
Nov 14, 2017 | 6.050 | 6.150 | 5.800 | 5.900 | 234,782 | -0.15(-2.48%) |
Nov 13, 2017 | 6.250 | 6.250 | 6.000 | 6.050 | 154,851 | -0.20(-3.20%) |
Nov 10, 2017 | 6.400 | 6.700 | 6.200 | 6.250 | 205,763 | -0.10(-1.57%) |
Nov 09, 2017 | 6.450 | 6.550 | 6.150 | 6.350 | 218,244 | -0.10(-1.55%) |
Nov 08, 2017 | 6.550 | 6.700 | 6.400 | 6.450 | 220,779 | -0.05(-0.77%) |
Nov 07, 2017 | 6.650 | 6.700 | 6.450 | 6.500 | 191,688 | -0.05(-0.76%) |
Nov 06, 2017 | 6.400 | 6.650 | 6.350 | 6.550 | 300,567 | +0.20(+3.15%) |
Nov 03, 2017 | 6.250 | 6.450 | 6.100 | 6.350 | 253,953 | +0.10(+1.60%) |
Nov 02, 2017 | 6.050 | 6.300 | 6.025 | 6.250 | 276,536 | +0.10(+1.63%) |
Nov 01, 2017 | 6.150 | 6.200 | 6.050 | 6.150 | 322,815 | +0.00(+0.00%) |
Oct 31, 2017 | 6.400 | 6.450 | 6.050 | 6.150 | 875,016 | -0.15(-2.38%) |
Oct 30, 2017 | 6.550 | 6.586 | 6.200 | 6.300 | 336,302 | -0.30(-4.55%) |
Oct 27, 2017 | 6.750 | 6.750 | 6.450 | 6.600 | 219,624 | -0.15(-2.22%) |
Oct 26, 2017 | 6.850 | 7.000 | 6.700 | 6.750 | 176,845 | -0.10(-1.46%) |
Oct 25, 2017 | 6.850 | 6.950 | 6.750 | 6.850 | 162,387 | +0.00(+0.00%) |
Oct 24, 2017 | 7.050 | 7.150 | 6.850 | 6.850 | 144,615 | -0.20(-2.84%) |
Oct 23, 2017 | 7.350 | 7.350 | 7.000 | 7.050 | 151,548 | -0.25(-3.42%) |
Oct 20, 2017 | 7.400 | 7.400 | 7.200 | 7.300 | 122,658 | +0.02(+0.34%) |
Oct 19, 2017 | 7.250 | 7.350 | 7.075 | 7.275 | 127,153 | -0.02(-0.34%) |
Oct 18, 2017 | 7.400 | 7.425 | 7.200 | 7.300 | 84,879 | -0.05(-0.68%) |
Oct 17, 2017 | 7.600 | 7.673 | 7.300 | 7.350 | 163,034 | -0.30(-3.92%) |
Oct 16, 2017 | 7.500 | 7.650 | 7.400 | 7.650 | 303,845 | +0.15(+2.00%) |
Oct 13, 2017 | 7.950 | 7.950 | 7.400 | 7.500 | 394,529 | -0.35(-4.46%) |
Oct 12, 2017 | 6.650 | 7.900 | 6.550 | 7.850 | 613,903 | +1.15(+17.16%) |
Oct 11, 2017 | 6.800 | 6.800 | 6.550 | 6.700 | 123,811 | -0.05(-0.74%) |
Oct 10, 2017 | 6.600 | 6.750 | 6.450 | 6.750 | 112,855 | +0.10(+1.50%) |
Oct 09, 2017 | 6.950 | 6.950 | 6.600 | 6.650 | 91,743 | -0.20(-2.92%) |
Oct 06, 2017 | 6.950 | 6.950 | 6.550 | 6.850 | 127,696 | -0.10(-1.44%) |
Oct 05, 2017 | 6.900 | 7.000 | 6.800 | 6.950 | 134,730 | +0.05(+0.72%) |
Oct 04, 2017 | 6.900 | 7.000 | 6.700 | 6.900 | 149,048 | +0.05(+0.73%) |
Oct 03, 2017 | 6.900 | 7.000 | 6.700 | 6.850 | 279,192 | +0.00(+0.00%) |
Oct 02, 2017 | 6.700 | 6.900 | 6.400 | 6.850 | 221,377 | +0.20(+3.01%) |
Sep 29, 2017 | 6.650 | 6.700 | 6.300 | 6.650 | 179,255 | +0.05(+0.76%) |
Sep 28, 2017 | 6.600 | 6.700 | 6.400 | 6.600 | 167,522 | +0.00(+0.00%) |
Sep 27, 2017 | 6.000 | 6.650 | 5.850 | 6.600 | 305,366 | +0.65(+10.92%) |
Sep 26, 2017 | 5.900 | 6.000 | 5.750 | 5.950 | 202,681 | +0.10(+1.71%) |
Sep 25, 2017 | 5.800 | 5.900 | 5.700 | 5.850 | 98,417 | +0.00(+0.00%) |
Sep 22, 2017 | 5.750 | 5.900 | 5.650 | 5.850 | 122,334 | +0.10(+1.74%) |
Sep 21, 2017 | 5.750 | 5.825 | 5.625 | 5.750 | 96,242 | -0.05(-0.86%) |
Sep 20, 2017 | 5.700 | 5.800 | 5.650 | 5.800 | 152,475 | +0.05(+0.87%) |
Sep 19, 2017 | 5.850 | 5.850 | 5.550 | 5.750 | 164,841 | -0.10(-1.71%) |
Sep 18, 2017 | 5.850 | 5.975 | 5.800 | 5.850 | 1,189,482 | -0.05(-0.85%) |
Sep 15, 2017 | 5.850 | 5.950 | 5.650 | 5.900 | 535,972 | +0.10(+1.72%) |
Sep 14, 2017 | 5.850 | 5.850 | 5.750 | 5.800 | 1,124,639 | -0.05(-0.85%) |
Sep 13, 2017 | 5.750 | 5.850 | 5.600 | 5.850 | 112,930 | +0.05(+0.86%) |
Sep 12, 2017 | 5.800 | 5.800 | 5.700 | 5.800 | 33,515 | +0.00(+0.00%) |
Sep 11, 2017 | 5.600 | 5.800 | 5.550 | 5.800 | 109,895 | +0.20(+3.57%) |
Sep 08, 2017 | 5.650 | 5.750 | 5.500 | 5.600 | 95,203 | +0.00(+0.00%) |
Sep 07, 2017 | 5.550 | 5.650 | 5.450 | 5.600 | 93,078 | +0.00(+0.00%) |
Sep 06, 2017 | 5.550 | 5.600 | 5.400 | 5.600 | 65,658 | +0.10(+1.82%) |
Sep 05, 2017 | 5.500 | 5.550 | 5.400 | 5.500 | 71,135 | -0.05(-0.90%) |
Sep 01, 2017 | 5.600 | 5.600 | 5.400 | 5.550 | 58,503 | +0.00(+0.00%) |
Aug 31, 2017 | 5.600 | 5.750 | 5.500 | 5.550 | 121,213 | -0.10(-1.77%) |
Aug 30, 2017 | 5.600 | 5.650 | 5.500 | 5.650 | 126,994 | +0.00(+0.00%) |
Aug 29, 2017 | 5.400 | 5.650 | 5.300 | 5.650 | 102,872 | +0.25(+4.63%) |
Aug 28, 2017 | 5.300 | 5.500 | 5.250 | 5.400 | 99,155 | +0.10(+1.89%) |
Aug 25, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 78,788 | +0.00(+0.00%) |
Aug 24, 2017 | 5.300 | 5.300 | 5.200 | 5.300 | 115,240 | +0.05(+0.95%) |
Aug 23, 2017 | 5.300 | 5.300 | 5.200 | 5.250 | 72,809 | -0.05(-0.94%) |
Aug 22, 2017 | 5.300 | 5.350 | 5.100 | 5.300 | 156,370 | +0.05(+0.95%) |
Aug 21, 2017 | 5.450 | 5.550 | 5.200 | 5.250 | 117,045 | -0.20(-3.67%) |
Aug 18, 2017 | 5.250 | 5.500 | 5.225 | 5.450 | 111,510 | +0.15(+2.83%) |
Aug 17, 2017 | 5.300 | 5.375 | 5.250 | 5.300 | 83,512 | +0.00(+0.00%) |
Aug 16, 2017 | 5.250 | 5.350 | 5.200 | 5.300 | 74,606 | +0.05(+0.95%) |
Aug 15, 2017 | 5.300 | 5.300 | 5.200 | 5.250 | 85,668 | -0.05(-0.94%) |
Aug 14, 2017 | 5.250 | 5.350 | 5.250 | 5.300 | 92,989 | +0.05(+0.95%) |
Aug 11, 2017 | 5.350 | 5.400 | 5.100 | 5.250 | 198,309 | -0.10(-1.87%) |
Aug 10, 2017 | 5.450 | 5.450 | 5.150 | 5.350 | 143,616 | +0.25(+4.90%) |
Aug 09, 2017 | 5.000 | 5.200 | 4.950 | 5.100 | 68,958 | +0.05(+0.99%) |
Aug 08, 2017 | 5.100 | 5.195 | 5.000 | 5.050 | 33,580 | -0.10(-1.94%) |
Aug 07, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 82,486 | +0.05(+0.98%) |
Aug 04, 2017 | 4.900 | 5.200 | 4.800 | 5.100 | 103,554 | +0.20(+4.08%) |
Aug 03, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 58,941 | -0.20(-3.92%) |
Aug 02, 2017 | 5.300 | 5.350 | 5.050 | 5.100 | 69,053 | -0.25(-4.67%) |
Aug 01, 2017 | 5.450 | 5.450 | 5.325 | 5.350 | 57,037 | -0.05(-0.93%) |
Jul 31, 2017 | 5.500 | 5.500 | 5.350 | 5.400 | 51,806 | -0.05(-0.92%) |
Jul 28, 2017 | 5.500 | 5.600 | 5.400 | 5.450 | 73,156 | -0.10(-1.80%) |
Jul 27, 2017 | 5.550 | 5.550 | 5.350 | 5.550 | 66,740 | +0.05(+0.91%) |
Jul 26, 2017 | 5.650 | 5.650 | 5.450 | 5.500 | 70,929 | -0.15(-2.65%) |
Jul 25, 2017 | 5.550 | 5.700 | 5.500 | 5.650 | 109,540 | +0.10(+1.80%) |
Jul 24, 2017 | 5.600 | 5.700 | 5.450 | 5.550 | 72,601 | -0.10(-1.77%) |
Jul 21, 2017 | 5.650 | 5.700 | 5.550 | 5.650 | 335,104 | +0.05(+0.89%) |
Jul 20, 2017 | 5.500 | 5.650 | 5.350 | 5.600 | 182,084 | +0.05(+0.90%) |
Jul 19, 2017 | 5.550 | 5.600 | 5.450 | 5.550 | 56,380 | +0.00(+0.00%) |
Jul 18, 2017 | 5.600 | 5.650 | 5.525 | 5.550 | 285,811 | -0.10(-1.77%) |
Jul 17, 2017 | 5.550 | 5.650 | 5.500 | 5.650 | 128,476 | +0.10(+1.80%) |
Jul 14, 2017 | 5.450 | 5.550 | 5.450 | 5.550 | 64,114 | +0.10(+1.83%) |
Jul 13, 2017 | 5.400 | 5.500 | 5.350 | 5.450 | 209,741 | +0.00(+0.00%) |
Jul 12, 2017 | 5.300 | 5.450 | 5.250 | 5.450 | 101,114 | +0.15(+2.83%) |
Jul 11, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 174,565 | +0.05(+0.95%) |
Jul 10, 2017 | 5.350 | 5.400 | 5.250 | 5.250 | 57,039 | -0.15(-2.78%) |
Jul 07, 2017 | 5.250 | 5.400 | 5.200 | 5.400 | 48,543 | +0.15(+2.86%) |
Jul 06, 2017 | 5.350 | 5.350 | 5.200 | 5.250 | 54,612 | -0.05(-0.94%) |
Jul 05, 2017 | 5.400 | 5.450 | 5.150 | 5.300 | 104,100 | -0.15(-2.75%) |
Jul 03, 2017 | 5.450 | 5.450 | 5.300 | 5.450 | 46,029 | +0.00(+0.00%) |
Jun 30, 2017 | 5.200 | 5.450 | 5.150 | 5.450 | 150,806 | +0.20(+3.81%) |
Jun 29, 2017 | 5.250 | 5.300 | 4.951 | 5.250 | 139,932 | +0.05(+0.96%) |
Jun 28, 2017 | 5.050 | 5.250 | 4.950 | 5.200 | 139,565 | +0.15(+2.97%) |
Jun 27, 2017 | 5.250 | 5.300 | 5.000 | 5.050 | 87,750 | -0.15(-2.88%) |
Jun 26, 2017 | 5.300 | 5.300 | 5.050 | 5.200 | 372,682 | +0.00(+0.00%) |
Jun 23, 2017 | 4.950 | 5.250 | 4.900 | 5.200 | 509,995 | +0.20(+4.00%) |
Jun 22, 2017 | 4.800 | 5.050 | 4.775 | 5.000 | 135,533 | +0.10(+2.04%) |
Jun 21, 2017 | 4.950 | 4.950 | 4.700 | 4.900 | 102,231 | +0.00(+0.00%) |
Jun 20, 2017 | 4.800 | 5.025 | 4.700 | 4.900 | 140,795 | +0.05(+1.03%) |
Jun 19, 2017 | 4.600 | 4.900 | 4.600 | 4.850 | 339,976 | +0.05(+1.04%) |
Jun 16, 2017 | 4.700 | 4.850 | 4.550 | 4.800 | 391,472 | +0.00(+0.00%) |
Jun 15, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 90,862 | +0.05(+1.05%) |
Jun 14, 2017 | 4.700 | 4.800 | 4.699 | 4.750 | 61,090 | +0.00(+0.00%) |
Jun 13, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 63,190 | +0.00(+0.00%) |
Jun 12, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 92,721 | +0.10(+2.15%) |
Jun 09, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 114,811 | +0.10(+2.20%) |
Jun 08, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 60,043 | +0.00(+0.00%) |
Jun 07, 2017 | 4.600 | 4.600 | 4.450 | 4.550 | 80,226 | +0.00(+0.00%) |
Jun 06, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 147,512 | +0.10(+2.25%) |
Jun 05, 2017 | 4.500 | 4.500 | 4.300 | 4.450 | 69,107 | +0.00(+0.00%) |
Jun 02, 2017 | 4.050 | 4.550 | 4.000 | 4.450 | 344,408 | +0.45(+11.25%) |
Jun 01, 2017 | 4.000 | 4.450 | 3.950 | 4.000 | 820,574 | +0.00(+0.00%) |
May 31, 2017 | 4.400 | 4.489 | 3.950 | 4.000 | 587,818 | -0.30(-6.98%) |
May 30, 2017 | 4.300 | 4.400 | 4.300 | 4.300 | 40,137 | +0.00(+0.00%) |
May 26, 2017 | 4.375 | 4.450 | 4.300 | 4.300 | 36,167 | -0.10(-2.27%) |
May 25, 2017 | 4.400 | 4.550 | 4.400 | 4.400 | 52,927 | +0.00(+0.00%) |
May 24, 2017 | 4.500 | 4.600 | 4.350 | 4.400 | 57,410 | -0.15(-3.30%) |
May 23, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 32,656 | -0.05(-1.09%) |
May 22, 2017 | 4.400 | 4.600 | 4.350 | 4.600 | 58,461 | +0.25(+5.75%) |
May 19, 2017 | 4.650 | 4.700 | 4.350 | 4.350 | 128,652 | -0.35(-7.45%) |
May 18, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 70,030 | +0.05(+1.08%) |
May 17, 2017 | 4.600 | 4.650 | 4.500 | 4.650 | 80,756 | +0.05(+1.09%) |
May 16, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 53,303 | +0.05(+1.10%) |
May 15, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 85,735 | -0.10(-2.15%) |
May 12, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 64,402 | -0.10(-2.11%) |
May 11, 2017 | 4.700 | 4.750 | 4.550 | 4.750 | 95,984 | +0.05(+1.06%) |
May 10, 2017 | 4.950 | 4.950 | 4.200 | 4.700 | 127,202 | +0.05(+1.08%) |
May 09, 2017 | 4.600 | 4.650 | 4.500 | 4.650 | 68,892 | +0.00(+0.00%) |
May 08, 2017 | 4.500 | 4.700 | 4.400 | 4.650 | 121,632 | +0.15(+3.33%) |
May 05, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 113,942 | +0.05(+1.12%) |
May 04, 2017 | 4.500 | 4.650 | 4.400 | 4.450 | 75,299 | -0.10(-2.20%) |
May 03, 2017 | 4.500 | 4.600 | 4.400 | 4.550 | 123,567 | +0.00(+0.00%) |
May 02, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 140,190 | -0.05(-1.09%) |