Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.450 | 3.489 | 3.255 | 3.307 | 1,466,325 | -0.14(-4.16%) |
Oct 30, 2018 | 3.500 | 3.646 | 3.375 | 3.450 | 982,651 | +0.15(+4.55%) |
Oct 29, 2018 | 3.850 | 3.900 | 3.300 | 3.300 | 1,474,789 | -0.55(-14.29%) |
Oct 26, 2018 | 4.150 | 4.200 | 3.650 | 3.850 | 1,967,320 | -0.25(-6.10%) |
Oct 25, 2018 | 4.365 | 4.365 | 4.100 | 4.100 | 1,208,444 | -0.20(-4.65%) |
Oct 24, 2018 | 4.500 | 4.500 | 4.281 | 4.300 | 912,922 | -0.18(-3.96%) |
Oct 23, 2018 | 4.625 | 4.625 | 4.462 | 4.478 | 641,758 | -0.07(-1.43%) |
Oct 22, 2018 | 4.550 | 4.550 | 4.450 | 4.543 | 411,515 | -0.01(-0.16%) |
Oct 19, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 577,080 | -0.02(-0.33%) |
Oct 18, 2018 | 4.600 | 4.639 | 4.501 | 4.565 | 504,322 | +0.00(+0.03%) |
Oct 17, 2018 | 4.603 | 4.700 | 4.516 | 4.564 | 937,166 | -0.03(-0.74%) |
Oct 16, 2018 | 4.540 | 4.731 | 4.500 | 4.598 | 1,130,864 | +0.15(+3.31%) |
Oct 15, 2018 | 4.710 | 4.735 | 4.450 | 4.450 | 1,022,027 | -0.10(-2.20%) |
Oct 12, 2018 | 4.750 | 4.750 | 4.450 | 4.550 | 916,160 | -0.20(-4.21%) |
Oct 11, 2018 | 4.635 | 4.750 | 4.505 | 4.750 | 1,286,367 | +0.25(+5.56%) |
Oct 10, 2018 | 4.455 | 4.500 | 4.370 | 4.500 | 694,933 | +0.05(+1.12%) |
Oct 09, 2018 | 4.450 | 4.550 | 4.450 | 4.450 | 344,845 | -0.16(-3.41%) |
Oct 08, 2018 | 4.362 | 4.639 | 4.325 | 4.607 | 608,261 | +0.21(+4.70%) |
Oct 05, 2018 | 4.600 | 4.600 | 4.350 | 4.400 | 774,400 | -0.04(-0.86%) |
Oct 04, 2018 | 4.500 | 4.639 | 4.400 | 4.438 | 608,320 | -0.06(-1.33%) |
Oct 03, 2018 | 4.478 | 4.567 | 4.358 | 4.498 | 1,092,157 | +0.05(+1.08%) |
Oct 02, 2018 | 4.600 | 4.900 | 4.400 | 4.450 | 2,154,372 | -0.20(-4.30%) |
Oct 01, 2018 | 4.350 | 4.650 | 4.305 | 4.650 | 1,693,779 | +0.25(+5.68%) |
Sep 28, 2018 | 4.300 | 4.500 | 4.250 | 4.400 | 1,303,160 | +0.14(+3.29%) |
Sep 27, 2018 | 4.300 | 4.423 | 4.250 | 4.260 | 806,302 | -0.09(-2.07%) |
Sep 26, 2018 | 4.400 | 4.500 | 4.309 | 4.350 | 1,515,039 | -0.05(-1.14%) |
Sep 25, 2018 | 4.474 | 4.608 | 4.400 | 4.400 | 1,917,314 | -0.00(-0.11%) |
Sep 24, 2018 | 4.542 | 4.712 | 4.379 | 4.405 | 2,861,976 | +0.00(+0.11%) |
Sep 21, 2018 | 4.400 | 4.650 | 4.300 | 4.400 | 3,872,040 | -0.03(-0.62%) |
Sep 20, 2018 | 4.750 | 4.824 | 4.399 | 4.428 | 2,387,997 | -0.36(-7.48%) |
Sep 19, 2018 | 4.338 | 4.824 | 4.300 | 4.785 | 1,105,401 | +0.45(+10.29%) |
Sep 18, 2018 | 4.400 | 4.400 | 4.152 | 4.339 | 946,050 | -0.01(-0.25%) |
Sep 17, 2018 | 4.168 | 4.351 | 4.135 | 4.350 | 1,136,165 | +0.25(+6.10%) |
Sep 14, 2018 | 4.200 | 4.300 | 4.100 | 4.100 | 1,028,200 | -0.15(-3.53%) |
Sep 13, 2018 | 4.450 | 4.550 | 4.250 | 4.250 | 950,407 | -0.11(-2.41%) |
Sep 12, 2018 | 4.191 | 4.443 | 4.130 | 4.355 | 1,029,787 | +0.13(+3.09%) |
Sep 11, 2018 | 4.250 | 4.300 | 4.085 | 4.224 | 1,194,813 | -0.03(-0.60%) |
Sep 10, 2018 | 4.265 | 4.407 | 4.203 | 4.250 | 1,291,420 | -0.03(-0.58%) |
Sep 07, 2018 | 4.325 | 4.470 | 4.200 | 4.275 | 1,326,280 | -0.02(-0.58%) |
Sep 06, 2018 | 4.685 | 4.685 | 4.269 | 4.300 | 1,607,034 | -0.30(-6.53%) |
Sep 05, 2018 | 4.605 | 4.668 | 4.545 | 4.601 | 505,686 | +0.00(+0.01%) |
Sep 04, 2018 | 4.950 | 4.950 | 4.600 | 4.600 | 1,221,631 | -0.30(-6.10%) |
Aug 31, 2018 | 4.899 | 4.899 | 4.899 | 0 | -0.08(-1.60%) | |
Aug 30, 2018 | 4.950 | 5.050 | 4.945 | 4.979 | 432,564 | -0.02(-0.43%) |
Aug 29, 2018 | 4.800 | 5.100 | 4.700 | 5.000 | 581,477 | -0.05(-0.99%) |
Aug 28, 2018 | 5.250 | 5.250 | 4.981 | 5.050 | 460,760 | -0.10(-1.94%) |
Aug 27, 2018 | 5.100 | 5.300 | 5.075 | 5.150 | 689,458 | +0.05(+0.98%) |
Aug 24, 2018 | 4.975 | 5.150 | 4.890 | 5.100 | 948,300 | +0.30(+6.25%) |
Aug 23, 2018 | 4.925 | 5.050 | 4.780 | 4.800 | 847,609 | -0.16(-3.27%) |
Aug 22, 2018 | 5.050 | 5.150 | 4.901 | 4.963 | 1,367,230 | -0.04(-0.75%) |
Aug 21, 2018 | 4.875 | 5.000 | 4.814 | 5.000 | 557,848 | +0.16(+3.31%) |
Aug 20, 2018 | 4.850 | 4.900 | 4.700 | 4.840 | 455,166 | +0.14(+2.98%) |
Aug 17, 2018 | 4.600 | 4.800 | 4.600 | 4.700 | 963,740 | +0.17(+3.74%) |
Aug 16, 2018 | 4.700 | 4.911 | 4.514 | 4.530 | 1,219,459 | -0.14(-2.99%) |
Aug 15, 2018 | 4.950 | 4.950 | 4.565 | 4.670 | 1,339,011 | -0.28(-5.66%) |
Aug 14, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 736,273 | +0.10(+2.06%) |
Aug 13, 2018 | 5.050 | 5.150 | 4.800 | 4.850 | 1,488,227 | -0.25(-4.90%) |
Aug 10, 2018 | 5.150 | 5.250 | 5.050 | 5.100 | 634,580 | -0.10(-1.92%) |
Aug 09, 2018 | 5.300 | 5.350 | 5.150 | 5.200 | 298,068 | -0.10(-1.89%) |
Aug 08, 2018 | 5.200 | 5.350 | 5.150 | 5.300 | 364,873 | +0.15(+2.91%) |
Aug 07, 2018 | 5.250 | 5.400 | 5.150 | 5.150 | 379,087 | -0.10(-1.90%) |
Aug 06, 2018 | 5.300 | 5.400 | 5.200 | 5.250 | 280,884 | -0.05(-0.94%) |
Aug 03, 2018 | 5.150 | 5.400 | 5.150 | 5.300 | 476,300 | +0.15(+2.91%) |
Aug 02, 2018 | 5.150 | 5.350 | 5.100 | 5.150 | 908,792 | +0.05(+0.98%) |
Aug 01, 2018 | 5.450 | 5.500 | 5.100 | 5.100 | 1,443,761 | -0.35(-6.42%) |
Jul 31, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 415,090 | +0.10(+1.87%) |
Jul 30, 2018 | 5.350 | 5.550 | 5.250 | 5.350 | 555,117 | +0.00(+0.00%) |
Jul 27, 2018 | 5.350 | 5.600 | 5.300 | 5.350 | 740,660 | +0.10(+1.90%) |
Jul 26, 2018 | 5.600 | 5.750 | 5.200 | 5.250 | 1,111,074 | -0.45(-7.89%) |
Jul 25, 2018 | 5.700 | 5.800 | 5.600 | 5.700 | 527,566 | +0.00(+0.00%) |
Jul 24, 2018 | 5.650 | 5.800 | 5.600 | 5.700 | 805,149 | +0.00(+0.00%) |
Jul 23, 2018 | 5.600 | 5.700 | 5.550 | 5.700 | 608,822 | +0.00(+0.00%) |
Jul 20, 2018 | 5.350 | 5.750 | 5.350 | 5.700 | 1,890,167 | +0.35(+6.54%) |
Jul 19, 2018 | 5.350 | 5.475 | 5.300 | 5.350 | 642,981 | -0.05(-0.93%) |
Jul 18, 2018 | 5.300 | 5.450 | 5.300 | 5.400 | 668,740 | +0.05(+0.93%) |
Jul 17, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 869,376 | -0.10(-1.83%) |
Jul 16, 2018 | 5.350 | 5.500 | 5.300 | 5.450 | 389,793 | +0.05(+0.93%) |
Jul 13, 2018 | 5.300 | 5.550 | 5.300 | 5.400 | 511,168 | +0.05(+0.93%) |
Jul 12, 2018 | 5.200 | 5.450 | 5.150 | 5.350 | 539,201 | +0.10(+1.90%) |
Jul 11, 2018 | 5.250 | 5.400 | 5.200 | 5.250 | 700,948 | +0.00(+0.00%) |
Jul 10, 2018 | 5.200 | 5.350 | 5.100 | 5.250 | 380,031 | +0.10(+1.94%) |
Jul 09, 2018 | 5.300 | 5.300 | 5.150 | 5.150 | 552,920 | -0.10(-1.90%) |
Jul 06, 2018 | 5.200 | 5.300 | 5.124 | 5.250 | 449,746 | +0.05(+0.96%) |
Jul 05, 2018 | 5.100 | 5.200 | 5.000 | 5.200 | 640,568 | +0.10(+1.96%) |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.20(+4.08%) | |
Jul 02, 2018 | 4.950 | 4.950 | 4.823 | 4.900 | 378,848 | -0.07(-1.36%) |
Jun 29, 2018 | 4.909 | 5.000 | 4.854 | 4.968 | 412,992 | +0.07(+1.40%) |
Jun 28, 2018 | 4.891 | 4.904 | 4.726 | 4.899 | 1,087,034 | +0.10(+2.06%) |
Jun 27, 2018 | 5.250 | 5.300 | 4.720 | 4.800 | 2,129,734 | -0.50(-9.43%) |
Jun 26, 2018 | 5.450 | 5.450 | 5.200 | 5.300 | 508,190 | -0.10(-1.85%) |
Jun 25, 2018 | 5.500 | 5.550 | 5.400 | 5.400 | 510,030 | -0.15(-2.70%) |
Jun 22, 2018 | 5.600 | 5.650 | 5.450 | 5.550 | 443,825 | -0.05(-0.89%) |
Jun 21, 2018 | 5.650 | 5.667 | 5.450 | 5.600 | 576,073 | +0.00(+0.00%) |
Jun 20, 2018 | 5.750 | 5.800 | 5.625 | 5.600 | 418,691 | -0.10(-1.75%) |
Jun 19, 2018 | 5.650 | 5.750 | 5.600 | 5.700 | 585,632 | -0.05(-0.87%) |
Jun 18, 2018 | 5.800 | 5.850 | 5.750 | 5.750 | 306,352 | -0.05(-0.86%) |
Jun 15, 2018 | 5.850 | 5.850 | 5.800 | 1,783,451 | -0.05(-0.85%) | |
Jun 14, 2018 | 5.850 | 5.900 | 5.800 | 5.850 | 660,436 | +0.05(+0.86%) |
Jun 13, 2018 | 5.700 | 5.900 | 5.600 | 5.800 | 691,531 | +0.10(+1.75%) |
Jun 12, 2018 | 5.750 | 5.850 | 5.600 | 5.700 | 605,386 | -0.10(-1.72%) |
Jun 11, 2018 | 5.700 | 5.900 | 5.650 | 5.800 | 990,513 | +0.15(+2.65%) |
Jun 08, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 412,278 | +0.00(+0.00%) |
Jun 07, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 477,538 | +0.00(+0.00%) |
Jun 06, 2018 | 5.550 | 5.650 | 815,071 | -0.10(-1.74%) | ||
Jun 05, 2018 | 5.500 | 5.800 | 5.400 | 5.750 | 946,409 | +0.30(+5.50%) |
Jun 04, 2018 | 5.550 | 5.600 | 5.450 | 5.450 | 497,270 | -0.10(-1.80%) |
Jun 01, 2018 | 5.650 | 5.700 | 5.450 | 5.550 | 799,467 | -0.05(-0.89%) |
May 31, 2018 | 5.750 | 5.800 | 5.600 | 5.600 | 505,221 | -0.10(-1.75%) |
May 30, 2018 | 5.600 | 5.800 | 5.550 | 5.700 | 893,065 | +0.10(+1.79%) |
May 29, 2018 | 5.600 | 5.700 | 5.550 | 5.600 | 714,515 | -0.05(-0.88%) |
May 25, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) | |
May 24, 2018 | 5.900 | 6.050 | 5.700 | 5.750 | 1,620,376 | +0.00(+0.00%) |
May 23, 2018 | 5.550 | 5.950 | 5.550 | 5.750 | 2,143,361 | +0.20(+3.60%) |
May 22, 2018 | 4.925 | 5.600 | 4.886 | 5.550 | 2,113,200 | +0.80(+16.84%) |
May 21, 2018 | 4.976 | 5.050 | 4.750 | 4.750 | 1,363,407 | -0.25(-5.00%) |
May 18, 2018 | 5.000 | 5.100 | 4.950 | 5.000 | 1,456,408 | +0.10(+2.04%) |
May 17, 2018 | 4.800 | 4.938 | 4.761 | 4.900 | 757,944 | +0.13(+2.81%) |
May 16, 2018 | 4.750 | 4.811 | 4.750 | 4.766 | 424,529 | +0.02(+0.34%) |
May 15, 2018 | 4.750 | 4.850 | 4.655 | 4.750 | 623,518 | -0.02(-0.43%) |
May 14, 2018 | 4.750 | 4.835 | 4.725 | 4.771 | 642,353 | +0.02(+0.43%) |
May 11, 2018 | 4.766 | 4.824 | 4.724 | 4.750 | 940,521 | -0.05(-0.97%) |
May 10, 2018 | 4.886 | 4.890 | 4.775 | 4.796 | 709,406 | -0.05(-1.10%) |
May 09, 2018 | 4.981 | 4.990 | 4.777 | 4.850 | 1,703,252 | -0.05(-1.02%) |
May 08, 2018 | 4.916 | 5.050 | 4.816 | 4.900 | 1,104,960 | -0.01(-0.31%) |
May 07, 2018 | 5.050 | 5.100 | 4.910 | 4.915 | 682,948 | -0.13(-2.67%) |
May 04, 2018 | 4.873 | 5.100 | 4.862 | 5.050 | 732,586 | +0.20(+4.12%) |
May 03, 2018 | 5.100 | 5.200 | 4.800 | 4.850 | 1,522,352 | -0.25(-4.90%) |
May 02, 2018 | 4.650 | 5.100 | 4.650 | 5.100 | 3,176,825 | +0.45(+9.68%) |
May 01, 2018 | 4.700 | 4.780 | 4.626 | 4.650 | 2,459,143 | -0.10(-2.11%) |
Apr 30, 2018 | 4.665 | 4.800 | 4.654 | 4.750 | 1,311,892 | -0.03(-0.52%) |
Apr 27, 2018 | 4.655 | 4.795 | 4.503 | 4.775 | 2,220,690 | +0.06(+1.37%) |
Apr 26, 2018 | 4.795 | 4.825 | 4.688 | 4.710 | 1,291,324 | -0.06(-1.31%) |
Apr 25, 2018 | 4.700 | 4.800 | 4.650 | 4.773 | 2,010,863 | +0.07(+1.55%) |
Apr 24, 2018 | 4.739 | 4.745 | 4.656 | 4.700 | 1,058,787 | -0.05(-1.05%) |
Apr 23, 2018 | 4.850 | 4.850 | 4.650 | 4.750 | 3,168,739 | -0.15(-3.06%) |
Apr 20, 2018 | 4.857 | 4.925 | 4.750 | 4.900 | 1,957,585 | +0.01(+0.19%) |
Apr 19, 2018 | 4.995 | 5.050 | 4.814 | 4.891 | 1,955,803 | -0.06(-1.20%) |
Apr 18, 2018 | 4.925 | 5.050 | 4.851 | 4.950 | 1,823,135 | +0.06(+1.25%) |
Apr 17, 2018 | 4.849 | 4.934 | 4.705 | 4.889 | 3,262,761 | +0.03(+0.54%) |
Apr 16, 2018 | 4.750 | 4.900 | 4.680 | 4.862 | 5,472,130 | +0.16(+3.35%) |
Apr 13, 2018 | 4.801 | 4.900 | 4.641 | 4.705 | 4,548,021 | -0.21(-4.33%) |
Apr 12, 2018 | 5.000 | 5.050 | 4.851 | 4.918 | 4,743,932 | -0.13(-2.61%) |
Apr 11, 2018 | 4.995 | 5.150 | 4.952 | 5.050 | 1,705,902 | +0.13(+2.67%) |
Apr 10, 2018 | 4.950 | 4.959 | 4.755 | 4.918 | 2,876,224 | +0.08(+1.62%) |
Apr 09, 2018 | 4.950 | 5.000 | 4.816 | 4.840 | 3,610,608 | -0.04(-0.83%) |
Apr 06, 2018 | 4.810 | 4.926 | 4.750 | 4.880 | 2,814,276 | +0.11(+2.40%) |
Apr 05, 2018 | 4.700 | 4.835 | 4.601 | 4.766 | 2,274,000 | +0.12(+2.49%) |
Apr 04, 2018 | 5.000 | 5.100 | 4.527 | 4.650 | 3,521,522 | +0.11(+2.50%) |
Apr 03, 2018 | 4.175 | 4.576 | 4.130 | 4.537 | 3,091,240 | +0.40(+9.67%) |
Apr 02, 2018 | 4.242 | 4.300 | 4.100 | 4.136 | 2,523,323 | -0.06(-1.51%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.13(+3.27%) | |
Mar 28, 2018 | 4.146 | 4.277 | 4.050 | 4.067 | 1,709,140 | -0.11(-2.67%) |
Mar 27, 2018 | 4.300 | 4.338 | 4.010 | 4.178 | 3,567,687 | -0.16(-3.69%) |
Mar 26, 2018 | 4.650 | 4.650 | 4.254 | 4.338 | 3,037,272 | -0.16(-3.59%) |
Mar 23, 2018 | 4.845 | 4.900 | 4.475 | 4.500 | 2,472,090 | -0.10(-2.17%) |
Mar 22, 2018 | 4.939 | 5.050 | 4.582 | 4.600 | 4,670,173 | -0.60(-11.54%) |
Mar 21, 2018 | 5.250 | 5.300 | 5.100 | 5.200 | 2,920,425 | +0.05(+0.97%) |
Mar 20, 2018 | 5.300 | 5.350 | 5.150 | 5.150 | 1,804,166 | -0.15(-2.83%) |
Mar 19, 2018 | 5.400 | 5.500 | 5.300 | 5.300 | 1,975,535 | -0.05(-0.93%) |
Mar 16, 2018 | 5.400 | 5.500 | 5.300 | 5.350 | 6,211,948 | -0.10(-1.83%) |
Mar 15, 2018 | 5.400 | 5.450 | 5.250 | 5.450 | 2,715,609 | +0.00(+0.00%) |
Mar 14, 2018 | 5.400 | 5.550 | 5.350 | 5.450 | 1,726,532 | +0.05(+0.93%) |
Mar 13, 2018 | 5.550 | 5.650 | 5.400 | 5.400 | 1,769,949 | -0.15(-2.70%) |
Mar 12, 2018 | 5.600 | 5.650 | 5.450 | 5.550 | 1,568,379 | +0.00(+0.00%) |
Mar 09, 2018 | 5.450 | 5.650 | 5.400 | 5.550 | 2,326,772 | +0.15(+2.78%) |
Mar 08, 2018 | 5.500 | 5.500 | 5.350 | 5.400 | 1,823,679 | -0.10(-1.82%) |
Mar 07, 2018 | 5.450 | 5.500 | 1,145,999 | -0.20(-3.51%) | ||
Mar 06, 2018 | 5.850 | 5.900 | 5.700 | 5.700 | 1,175,329 | +0.00(+0.00%) |
Mar 05, 2018 | 5.550 | 5.750 | 5.450 | 5.700 | 1,472,503 | +0.20(+3.64%) |
Mar 02, 2018 | 5.600 | 5.650 | 5.350 | 5.500 | 2,117,580 | +0.05(+0.92%) |
Mar 01, 2018 | 5.250 | 5.600 | 5.250 | 5.450 | 2,192,404 | +0.15(+2.83%) |
Feb 28, 2018 | 5.350 | 5.500 | 5.300 | 5.300 | 1,347,871 | +0.00(+0.00%) |
Feb 27, 2018 | 5.550 | 5.550 | 5.300 | 5.300 | 1,177,630 | -0.25(-4.50%) |
Feb 26, 2018 | 5.450 | 5.575 | 5.400 | 5.550 | 981,568 | +0.15(+2.78%) |
Feb 23, 2018 | 5.450 | 5.500 | 5.400 | 5.400 | 1,113,863 | -0.05(-0.92%) |
Feb 22, 2018 | 5.450 | 1,888,920 | -0.05(-0.91%) | |||
Feb 21, 2018 | 5.500 | 5.650 | 5.450 | 5.500 | 2,105,722 | +0.05(+0.92%) |
Feb 20, 2018 | 5.650 | 5.650 | 5.400 | 5.450 | 1,539,399 | -0.15(-2.68%) |
Feb 16, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.20(-3.45%) | |
Feb 15, 2018 | 5.850 | 5.900 | 5.650 | 5.800 | 3,076,079 | +0.00(+0.00%) |
Feb 14, 2018 | 5.650 | 6.000 | 5.550 | 5.800 | 4,217,216 | +0.15(+2.65%) |
Feb 13, 2018 | 5.850 | 5.900 | 5.550 | 5.650 | 2,525,722 | -0.15(-2.59%) |
Feb 12, 2018 | 5.800 | 6.050 | 5.750 | 5.800 | 2,608,883 | +0.10(+1.75%) |
Feb 09, 2018 | 6.150 | 6.200 | 5.650 | 5.700 | 2,998,213 | -0.45(-7.32%) |
Feb 08, 2018 | 6.100 | 6.400 | 6.050 | 6.150 | 2,782,949 | +0.10(+1.65%) |
Feb 07, 2018 | 6.000 | 6.112 | 5.950 | 6.050 | 2,137,986 | +0.10(+1.68%) |
Feb 06, 2018 | 6.050 | 6.250 | 5.900 | 5.950 | 2,390,460 | -0.20(-3.25%) |
Feb 05, 2018 | 6.100 | 6.250 | 6.100 | 6.150 | 2,041,276 | +0.05(+0.82%) |
Feb 02, 2018 | 6.350 | 6.397 | 6.050 | 6.100 | 2,493,557 | -0.40(-6.15%) |
Feb 01, 2018 | 6.550 | 6.550 | 6.350 | 6.500 | 1,312,632 | +0.00(+0.00%) |
Jan 31, 2018 | 6.350 | 6.650 | 6.250 | 6.500 | 2,087,978 | +0.25(+4.00%) |
Jan 30, 2018 | 6.450 | 6.475 | 6.250 | 6.250 | 2,107,192 | -0.10(-1.57%) |
Jan 29, 2018 | 6.700 | 6.700 | 6.350 | 6.350 | 1,647,967 | -0.40(-5.93%) |
Jan 26, 2018 | 6.900 | 7.100 | 6.625 | 6.750 | 1,439,188 | -0.10(-1.46%) |
Jan 25, 2018 | 7.200 | 7.200 | 6.800 | 6.850 | 2,618,919 | -0.30(-4.20%) |
Jan 24, 2018 | 7.200 | 7.350 | 6.975 | 7.150 | 2,025,277 | +0.10(+1.42%) |
Jan 23, 2018 | 6.700 | 7.050 | 6.650 | 7.050 | 1,635,299 | +0.35(+5.22%) |
Jan 22, 2018 | 6.650 | 6.750 | 6.550 | 6.700 | 752,067 | +0.00(+0.00%) |
Jan 19, 2018 | 6.750 | 6.800 | 6.650 | 6.700 | 838,658 | +0.05(+0.75%) |
Jan 18, 2018 | 6.850 | 6.900 | 6.600 | 6.650 | 1,337,242 | -0.15(-2.21%) |
Jan 17, 2018 | 7.000 | 7.000 | 6.650 | 6.800 | 2,495,265 | +0.05(+0.74%) |
Jan 16, 2018 | 6.500 | 6.750 | 6.450 | 6.750 | 1,679,143 | +0.30(+4.65%) |
Jan 12, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Jan 11, 2018 | 6.350 | 6.500 | 6.250 | 6.350 | 1,580,587 | +0.00(+0.00%) |
Jan 10, 2018 | 6.350 | 6.500 | 6.300 | 6.350 | 1,671,106 | +0.05(+0.79%) |
Jan 09, 2018 | 6.600 | 6.600 | 6.250 | 6.300 | 2,267,939 | -0.30(-4.55%) |
Jan 08, 2018 | 7.050 | 7.050 | 6.500 | 6.600 | 3,133,836 | -0.45(-6.38%) |
Jan 05, 2018 | 7.000 | 7.150 | 6.850 | 7.050 | 1,302,781 | +0.00(+0.00%) |
Jan 04, 2018 | 7.000 | 7.050 | 6.850 | 7.050 | 1,217,896 | +0.10(+1.44%) |
Jan 03, 2018 | 7.250 | 7.250 | 6.800 | 6.950 | 1,908,307 | -0.25(-3.47%) |
Jan 02, 2018 | 7.300 | 7.300 | 7.050 | 7.200 | 1,866,915 | +0.05(+0.70%) |
Dec 29, 2017 | 7.150 | 7.150 | 7.150 | 0 | -0.05(-0.69%) | |
Dec 28, 2017 | 7.200 | 7.250 | 6.750 | 7.200 | 1,842,238 | +0.10(+1.41%) |
Dec 27, 2017 | 7.050 | 7.200 | 6.900 | 7.100 | 1,536,887 | +0.05(+0.71%) |
Dec 26, 2017 | 6.750 | 7.325 | 6.725 | 7.050 | 2,138,667 | +0.35(+5.22%) |
Dec 22, 2017 | 6.300 | 6.700 | 6.250 | 6.700 | 1,322,631 | +0.40(+6.35%) |
Dec 21, 2017 | 6.350 | 6.399 | 6.200 | 6.300 | 1,050,124 | -0.05(-0.79%) |
Dec 20, 2017 | 6.250 | 6.400 | 6.150 | 6.350 | 1,064,377 | +0.05(+0.79%) |
Dec 19, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 899,181 | +0.00(+0.00%) |
Dec 18, 2017 | 6.400 | 6.550 | 6.200 | 6.300 | 1,630,393 | -0.15(-2.33%) |
Dec 15, 2017 | 6.400 | 6.450 | 6.150 | 6.450 | 6,677,541 | +0.10(+1.57%) |
Dec 14, 2017 | 6.350 | 6.425 | 6.200 | 6.350 | 1,179,939 | +0.05(+0.79%) |
Dec 13, 2017 | 6.050 | 6.441 | 6.000 | 6.300 | 2,365,064 | +0.25(+4.13%) |
Dec 12, 2017 | 6.200 | 6.250 | 6.000 | 6.050 | 1,179,325 | -0.15(-2.42%) |
Dec 11, 2017 | 5.850 | 6.250 | 5.800 | 6.200 | 2,632,422 | +0.40(+6.90%) |
Dec 08, 2017 | 5.750 | 6.150 | 5.700 | 5.800 | 1,784,967 | +0.00(+0.00%) |
Dec 07, 2017 | 5.550 | 5.850 | 5.500 | 5.800 | 1,194,771 | +0.20(+3.57%) |
Dec 06, 2017 | 5.650 | 5.700 | 5.500 | 5.600 | 857,626 | +0.00(+0.00%) |
Dec 05, 2017 | 5.700 | 5.750 | 5.550 | 5.600 | 1,122,862 | -0.15(-2.61%) |
Dec 04, 2017 | 5.800 | 5.800 | 5.700 | 5.750 | 559,526 | -0.05(-0.86%) |
Dec 01, 2017 | 5.700 | 5.950 | 5.600 | 5.800 | 1,110,445 | +0.15(+2.65%) |
Nov 30, 2017 | 5.700 | 5.850 | 5.650 | 5.650 | 1,041,649 | -0.10(-1.74%) |
Nov 29, 2017 | 5.900 | 5.950 | 5.700 | 5.750 | 1,107,738 | -0.20(-3.36%) |
Nov 28, 2017 | 6.000 | 6.050 | 5.850 | 5.950 | 743,518 | +0.05(+0.85%) |
Nov 27, 2017 | 6.300 | 6.300 | 5.900 | 5.900 | 918,192 | -0.25(-4.07%) |
Nov 24, 2017 | 6.250 | 6.300 | 6.100 | 6.150 | 504,051 | -0.10(-1.60%) |
Nov 22, 2017 | 6.000 | 6.250 | 5.925 | 6.250 | 1,102,161 | +0.35(+5.93%) |
Nov 21, 2017 | 6.100 | 6.200 | 5.900 | 5.900 | 887,613 | -0.20(-3.28%) |
Nov 20, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 1,000,790 | -0.20(-3.17%) |
Nov 17, 2017 | 6.050 | 6.400 | 6.050 | 6.300 | 1,966,663 | +0.30(+5.00%) |
Nov 16, 2017 | 5.750 | 6.050 | 5.725 | 6.000 | 1,200,581 | +0.25(+4.35%) |
Nov 15, 2017 | 5.950 | 6.000 | 5.650 | 5.750 | 1,264,994 | -0.10(-1.71%) |
Nov 14, 2017 | 5.950 | 5.950 | 5.750 | 5.850 | 743,090 | +0.00(+0.00%) |
Nov 13, 2017 | 6.000 | 6.100 | 5.800 | 5.850 | 1,372,128 | -0.20(-3.31%) |
Nov 10, 2017 | 6.450 | 6.450 | 6.000 | 6.050 | 1,032,294 | -0.35(-5.47%) |
Nov 09, 2017 | 5.950 | 6.400 | 5.850 | 6.400 | 1,282,521 | +0.35(+5.79%) |
Nov 08, 2017 | 6.150 | 6.200 | 5.950 | 6.050 | 1,039,590 | -0.05(-0.82%) |
Nov 07, 2017 | 6.200 | 6.250 | 6.000 | 6.100 | 1,049,904 | -0.20(-3.17%) |
Nov 06, 2017 | 6.200 | 6.400 | 6.100 | 6.300 | 1,006,425 | +0.05(+0.80%) |
Nov 03, 2017 | 6.300 | 6.300 | 6.100 | 6.250 | 1,073,411 | +0.00(+0.00%) |
Nov 02, 2017 | 6.250 | 6.350 | 6.100 | 6.250 | 2,099,062 | +0.00(+0.00%) |