Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.513 | 5.610 | 5.323 | 5.513 | 18,357 | +0.05(+0.89%) |
Apr 27, 2018 | 5.464 | 5.610 | 5.415 | 5.464 | 21,245 | +0.00(+0.00%) |
Apr 26, 2018 | 5.415 | 5.659 | 5.246 | 5.464 | 45,540 | +0.15(+2.75%) |
Apr 25, 2018 | 5.366 | 5.464 | 5.123 | 5.318 | 29,375 | +0.00(+0.00%) |
Apr 24, 2018 | 5.220 | 5.659 | 5.220 | 5.318 | 104,125 | +0.00(+0.00%) |
Apr 23, 2018 | 5.464 | 5.464 | 5.123 | 5.318 | 45,465 | -0.09(-1.71%) |
Apr 20, 2018 | 5.513 | 5.562 | 5.269 | 5.410 | 52,510 | -0.05(-0.98%) |
Apr 19, 2018 | 5.464 | 5.562 | 5.274 | 5.464 | 47,274 | -0.05(-0.89%) |
Apr 18, 2018 | 5.659 | 5.659 | 5.030 | 5.513 | 139,645 | -0.05(-0.88%) |
Apr 17, 2018 | 5.854 | 5.854 | 5.274 | 5.562 | 150,907 | -0.29(-5.00%) |
Apr 16, 2018 | 5.806 | 6.196 | 5.708 | 5.854 | 330,525 | +0.20(+3.45%) |
Apr 13, 2018 | 5.366 | 5.757 | 5.318 | 5.659 | 382,259 | +0.34(+6.42%) |
Apr 12, 2018 | 4.927 | 5.366 | 4.835 | 5.318 | 312,955 | +0.59(+12.37%) |
Apr 11, 2018 | 4.537 | 4.879 | 4.537 | 4.732 | 253,828 | +0.20(+4.30%) |
Apr 10, 2018 | 4.488 | 4.635 | 4.488 | 4.537 | 50,033 | +0.12(+2.76%) |
Apr 09, 2018 | 4.342 | 4.440 | 4.293 | 4.415 | 35,151 | +0.02(+0.56%) |
Apr 06, 2018 | 4.342 | 4.440 | 4.293 | 4.391 | 6,058 | +0.00(+0.00%) |
Apr 05, 2018 | 4.293 | 4.488 | 4.244 | 4.391 | 24,849 | +0.05(+1.12%) |
Apr 04, 2018 | 4.440 | 4.488 | 4.293 | 4.342 | 9,482 | -0.10(-2.20%) |
Apr 03, 2018 | 4.342 | 4.488 | 4.244 | 4.440 | 47,211 | +0.20(+4.60%) |
Apr 02, 2018 | 4.488 | 4.488 | 4.152 | 4.244 | 57,657 | -0.24(-5.43%) |
Mar 29, 2018 | 4.488 | 4.488 | 4.488 | 0 | +0.20(+4.55%) | |
Mar 28, 2018 | 4.391 | 4.440 | 4.196 | 4.293 | 81,679 | -0.13(-2.87%) |
Mar 27, 2018 | 4.469 | 4.561 | 4.129 | 4.420 | 115,608 | -0.10(-2.15%) |
Mar 26, 2018 | 4.323 | 4.566 | 4.247 | 4.517 | 96,805 | +0.24(+5.68%) |
Mar 23, 2018 | 4.323 | 4.420 | 4.269 | 4.274 | 89,470 | -0.10(-2.22%) |
Mar 22, 2018 | 4.371 | 4.614 | 4.274 | 4.371 | 101,162 | +0.05(+1.12%) |
Mar 21, 2018 | 4.323 | 4.614 | 4.274 | 4.323 | 89,397 | +0.00(+0.00%) |
Mar 20, 2018 | 4.469 | 4.566 | 4.284 | 4.323 | 89,038 | -0.15(-3.26%) |
Mar 19, 2018 | 4.420 | 4.614 | 4.371 | 4.469 | 132,691 | +0.10(+2.22%) |
Mar 16, 2018 | 4.517 | 4.614 | 4.323 | 4.371 | 154,407 | -0.19(-4.26%) |
Mar 15, 2018 | 4.517 | 4.614 | 4.323 | 4.566 | 460,979 | -0.05(-1.05%) |
Mar 14, 2018 | 4.954 | 5.294 | 4.571 | 4.614 | 4,333,596 | +1.26(+37.68%) |
Mar 13, 2018 | 3.351 | 3.492 | 3.206 | 3.351 | 147,866 | +0.10(+2.99%) |
Mar 12, 2018 | 3.060 | 3.254 | 3.055 | 3.254 | 51,164 | +0.24(+8.06%) |
Mar 09, 2018 | 3.206 | 3.206 | 3.011 | 3.011 | 43,137 | -0.15(-4.62%) |
Mar 08, 2018 | 3.157 | 3.206 | 3.060 | 3.157 | 15,019 | +0.00(+0.00%) |
Mar 07, 2018 | 3.206 | 3.254 | 3.157 | 3.157 | 6,208 | -0.05(-1.52%) |
Mar 06, 2018 | 3.303 | 3.303 | 3.109 | 3.206 | 26,871 | +0.00(+0.00%) |
Mar 05, 2018 | 3.109 | 3.212 | 3.060 | 3.206 | 20,837 | +0.10(+3.12%) |
Mar 02, 2018 | 3.157 | 3.157 | 3.060 | 3.109 | 23,466 | +0.15(+4.92%) |
Mar 01, 2018 | 3.011 | 3.157 | 2.963 | 2.963 | 27,177 | -0.10(-3.17%) |
Feb 28, 2018 | 3.060 | 3.109 | 3.029 | 3.060 | 35,071 | +0.00(+0.00%) |
Feb 27, 2018 | 3.109 | 3.157 | 3.060 | 3.060 | 12,827 | -0.05(-1.56%) |
Feb 26, 2018 | 3.157 | 3.206 | 3.109 | 3.109 | 36,333 | -0.05(-1.54%) |
Feb 23, 2018 | 3.157 | 3.157 | 3.109 | 3.157 | 14,116 | +0.02(+0.78%) |
Feb 22, 2018 | 3.157 | 3.206 | 3.109 | 3.133 | 19,407 | -0.07(-2.27%) |
Feb 21, 2018 | 3.162 | 3.206 | 3.109 | 3.206 | 2,488 | +0.10(+3.12%) |
Feb 20, 2018 | 3.157 | 3.249 | 3.109 | 3.109 | 28,487 | -0.05(-1.54%) |
Feb 16, 2018 | 3.157 | 3.157 | 3.157 | 0 | +0.05(+1.56%) | |
Feb 15, 2018 | 3.157 | 3.206 | 3.011 | 3.109 | 20,655 | -0.05(-1.54%) |
Feb 14, 2018 | 3.109 | 3.157 | 3.060 | 3.157 | 6,756 | +0.00(+0.00%) |
Feb 13, 2018 | 2.963 | 3.206 | 2.963 | 3.157 | 62,713 | +0.19(+6.56%) |
Feb 12, 2018 | 3.011 | 3.011 | 2.963 | 2.963 | 13,923 | +0.05(+1.67%) |
Feb 09, 2018 | 3.011 | 3.011 | 2.817 | 2.914 | 18,840 | +0.00(+0.00%) |
Feb 08, 2018 | 3.011 | 3.011 | 2.963 | 2.914 | 7,165 | +0.00(+0.00%) |
Feb 07, 2018 | 2.866 | 3.060 | 2.866 | 2.914 | 25,855 | +0.00(+0.00%) |
Feb 06, 2018 | 2.817 | 3.011 | 2.817 | 2.914 | 46,472 | -0.00(-0.17%) |
Feb 05, 2018 | 2.914 | 2.958 | 2.914 | 2.919 | 30,750 | +0.00(+0.17%) |
Feb 02, 2018 | 3.109 | 3.109 | 2.914 | 2.914 | 25,874 | -0.19(-6.25%) |
Feb 01, 2018 | 3.060 | 3.206 | 3.060 | 3.109 | 15,306 | +0.05(+1.59%) |
Jan 31, 2018 | 3.011 | 3.060 | 2.963 | 3.060 | 17,585 | +0.05(+1.61%) |
Jan 30, 2018 | 3.157 | 3.157 | 3.075 | 3.011 | 35,989 | -0.15(-4.62%) |
Jan 29, 2018 | 3.157 | 3.157 | 3.060 | 3.157 | 28,395 | -0.05(-1.52%) |
Jan 26, 2018 | 3.254 | 3.254 | 3.060 | 3.206 | 30,473 | -0.05(-1.49%) |
Jan 25, 2018 | 3.400 | 3.400 | 3.060 | 3.254 | 201,520 | -0.05(-1.47%) |
Jan 24, 2018 | 2.671 | 3.400 | 2.633 | 3.303 | 423,817 | +0.78(+30.77%) |
Jan 23, 2018 | 2.574 | 2.671 | 2.526 | 2.526 | 35,735 | -0.10(-3.70%) |
Jan 22, 2018 | 2.671 | 2.671 | 2.574 | 2.623 | 15,033 | -0.05(-1.82%) |
Jan 19, 2018 | 2.526 | 2.671 | 2.487 | 2.671 | 41,645 | +0.15(+5.77%) |
Jan 18, 2018 | 2.526 | 2.623 | 2.501 | 2.526 | 20,994 | +0.00(+0.00%) |
Jan 17, 2018 | 2.623 | 2.623 | 2.526 | 2.526 | 13,768 | -0.05(-1.89%) |
Jan 16, 2018 | 2.671 | 2.671 | 2.565 | 2.574 | 11,688 | +0.00(+0.00%) |
Jan 12, 2018 | 2.574 | 2.574 | 2.574 | 0 | +0.05(+1.92%) | |
Jan 11, 2018 | 2.526 | 2.623 | 2.494 | 2.526 | 14,760 | +0.05(+1.96%) |
Jan 10, 2018 | 2.429 | 2.526 | 2.429 | 2.477 | 1,112 | +0.00(+0.00%) |
Jan 09, 2018 | 2.671 | 2.671 | 2.385 | 2.477 | 41,682 | -0.15(-5.56%) |
Jan 08, 2018 | 2.526 | 2.623 | 2.526 | 2.623 | 9,895 | +0.04(+1.46%) |
Jan 05, 2018 | 2.526 | 2.623 | 2.526 | 2.585 | 6,803 | +0.06(+2.35%) |
Jan 04, 2018 | 2.574 | 2.623 | 2.526 | 2.526 | 8,791 | -0.05(-1.89%) |
Jan 03, 2018 | 2.574 | 2.623 | 2.477 | 2.574 | 11,811 | +0.00(+0.00%) |
Jan 02, 2018 | 2.574 | 2.623 | 2.526 | 2.574 | 11,817 | -0.05(-1.85%) |
Dec 29, 2017 | 2.623 | 2.623 | 2.623 | 0 | +0.10(+3.85%) | |
Dec 28, 2017 | 2.526 | 2.623 | 2.526 | 2.526 | 29,763 | +0.12(+4.84%) |
Dec 27, 2017 | 2.409 | 2.462 | 2.361 | 2.409 | 59,144 | -0.05(-1.96%) |
Dec 26, 2017 | 2.457 | 2.457 | 2.373 | 2.457 | 42,984 | +0.00(+0.00%) |
Dec 22, 2017 | 2.409 | 2.457 | 2.361 | 2.457 | 3,551 | +0.00(+0.00%) |
Dec 21, 2017 | 2.361 | 2.457 | 2.361 | 2.457 | 19,933 | +0.09(+3.66%) |
Dec 20, 2017 | 2.494 | 2.494 | 2.361 | 2.371 | 5,615 | -0.04(-1.60%) |
Dec 19, 2017 | 2.361 | 2.506 | 2.361 | 2.409 | 29,090 | -0.02(-0.99%) |
Dec 18, 2017 | 2.313 | 2.457 | 2.313 | 2.433 | 9,464 | +0.07(+3.06%) |
Dec 15, 2017 | 2.361 | 2.409 | 2.313 | 2.361 | 27,828 | +0.00(+0.00%) |
Dec 14, 2017 | 2.216 | 2.361 | 2.216 | 2.361 | 24,279 | +0.05(+2.08%) |
Dec 13, 2017 | 2.216 | 2.313 | 2.192 | 2.313 | 34,986 | +0.13(+6.11%) |
Dec 12, 2017 | 2.175 | 2.216 | 2.168 | 2.180 | 6,891 | +0.01(+0.52%) |
Dec 11, 2017 | 2.168 | 2.216 | 2.168 | 2.168 | 18,465 | -0.04(-1.73%) |
Dec 08, 2017 | 2.216 | 2.216 | 2.168 | 2.206 | 15,268 | +0.02(+0.86%) |
Dec 07, 2017 | 2.216 | 2.265 | 2.168 | 2.188 | 4,739 | -0.03(-1.30%) |
Dec 06, 2017 | 2.232 | 2.265 | 2.216 | 2.216 | 7,460 | -0.05(-2.13%) |
Dec 05, 2017 | 2.216 | 2.265 | 2.216 | 2.265 | 7,070 | +0.04(+1.87%) |
Dec 04, 2017 | 2.265 | 2.265 | 2.265 | 2.223 | 8,432 | +0.01(+0.30%) |
Dec 01, 2017 | 2.216 | 2.223 | 2.168 | 2.216 | 39,615 | +0.00(+0.00%) |
Nov 30, 2017 | 2.216 | 2.265 | 2.216 | 2.216 | 48,651 | -0.08(-3.36%) |
Nov 29, 2017 | 2.265 | 2.313 | 2.265 | 2.294 | 24,072 | +0.03(+1.28%) |
Nov 28, 2017 | 2.265 | 2.289 | 2.265 | 2.265 | 2,150 | +0.00(+0.00%) |
Nov 27, 2017 | 2.313 | 2.313 | 2.265 | 2.265 | 15,902 | -0.10(-4.08%) |
Nov 24, 2017 | 2.265 | 2.361 | 2.265 | 2.361 | 1,889 | +0.05(+2.08%) |
Nov 22, 2017 | 2.313 | 2.337 | 2.265 | 2.313 | 7,496 | +0.05(+2.13%) |
Nov 21, 2017 | 2.361 | 2.361 | 2.265 | 2.265 | 6,222 | -0.05(-2.08%) |
Nov 20, 2017 | 2.409 | 2.409 | 2.313 | 2.313 | 8,827 | -0.10(-4.00%) |
Nov 17, 2017 | 2.361 | 2.409 | 2.313 | 2.409 | 2,188 | +0.05(+2.04%) |
Nov 16, 2017 | 2.313 | 2.409 | 2.265 | 2.361 | 8,359 | +0.05(+2.08%) |
Nov 15, 2017 | 2.361 | 2.361 | 2.265 | 2.313 | 4,181 | -0.05(-2.04%) |
Nov 14, 2017 | 2.361 | 2.409 | 2.313 | 2.361 | 3,733 | +0.00(+0.00%) |
Nov 13, 2017 | 2.409 | 2.457 | 2.313 | 2.361 | 3,954 | -0.05(-2.00%) |
Nov 10, 2017 | 2.361 | 2.457 | 2.361 | 2.409 | 11,698 | +0.00(+0.00%) |
Nov 09, 2017 | 2.269 | 2.448 | 2.265 | 2.409 | 2,474 | +0.05(+2.04%) |
Nov 08, 2017 | 2.506 | 2.506 | 2.361 | 2.361 | 3,301 | -0.10(-3.92%) |
Nov 07, 2017 | 2.506 | 2.554 | 2.409 | 2.457 | 4,841 | -0.05(-1.92%) |
Nov 06, 2017 | 2.361 | 2.602 | 2.313 | 2.506 | 29,857 | +0.19(+8.33%) |
Nov 03, 2017 | 2.361 | 2.361 | 2.265 | 2.313 | 27,068 | -0.05(-2.04%) |
Nov 02, 2017 | 2.373 | 2.409 | 2.313 | 2.361 | 12,574 | +0.00(+0.00%) |
Nov 01, 2017 | 2.457 | 2.457 | 2.313 | 2.361 | 27,686 | +0.00(+0.00%) |
Oct 31, 2017 | 2.506 | 2.506 | 2.313 | 2.361 | 49,455 | -0.10(-3.92%) |
Oct 30, 2017 | 2.554 | 2.602 | 2.457 | 2.457 | 11,064 | -0.05(-1.92%) |
Oct 27, 2017 | 2.602 | 2.602 | 2.457 | 2.506 | 17,709 | -0.10(-3.70%) |
Oct 26, 2017 | 2.554 | 2.602 | 2.457 | 2.602 | 12,248 | +0.10(+3.85%) |
Oct 25, 2017 | 2.650 | 2.746 | 2.385 | 2.506 | 37,678 | -0.10(-3.70%) |
Oct 24, 2017 | 2.650 | 2.746 | 2.602 | 2.602 | 36,189 | +0.05(+1.89%) |
Oct 23, 2017 | 2.506 | 2.650 | 2.506 | 2.554 | 29,577 | +0.00(+0.00%) |
Oct 20, 2017 | 2.457 | 2.554 | 2.409 | 2.554 | 28,543 | +0.10(+3.92%) |
Oct 19, 2017 | 2.361 | 2.457 | 2.313 | 2.457 | 19,158 | +0.14(+6.25%) |
Oct 18, 2017 | 2.313 | 2.457 | 2.265 | 2.313 | 108,147 | +0.05(+2.13%) |
Oct 17, 2017 | 2.409 | 2.409 | 2.265 | 2.265 | 94,960 | -0.10(-4.08%) |
Oct 16, 2017 | 2.409 | 2.602 | 2.313 | 2.361 | 62,217 | +0.05(+2.08%) |
Oct 13, 2017 | 2.361 | 2.457 | 2.313 | 2.313 | 37,458 | -0.05(-2.04%) |
Oct 12, 2017 | 2.409 | 2.506 | 2.361 | 2.361 | 25,359 | -0.05(-2.00%) |
Oct 11, 2017 | 2.361 | 2.506 | 2.265 | 2.409 | 70,863 | +0.02(+0.81%) |
Oct 10, 2017 | 2.361 | 2.554 | 2.361 | 2.390 | 107,598 | +0.03(+1.22%) |
Oct 09, 2017 | 2.409 | 2.409 | 2.313 | 2.361 | 42,898 | +0.00(+0.00%) |
Oct 06, 2017 | 2.120 | 2.361 | 2.120 | 2.361 | 82,033 | +0.19(+8.89%) |
Oct 05, 2017 | 2.120 | 2.265 | 2.120 | 2.168 | 44,122 | +0.00(+0.00%) |
Oct 04, 2017 | 2.168 | 2.216 | 2.072 | 2.168 | 19,269 | +0.05(+2.27%) |
Oct 03, 2017 | 2.168 | 2.216 | 2.120 | 2.120 | 16,849 | -0.10(-4.35%) |
Oct 02, 2017 | 2.265 | 2.313 | 2.168 | 2.216 | 21,488 | -0.05(-2.13%) |
Sep 29, 2017 | 2.216 | 2.361 | 2.188 | 2.265 | 40,669 | +0.09(+4.01%) |
Sep 28, 2017 | 2.168 | 2.216 | 2.120 | 2.177 | 7,053 | +0.03(+1.32%) |
Sep 27, 2017 | 2.197 | 2.197 | 2.149 | 2.149 | 57,149 | +0.00(+0.00%) |
Sep 26, 2017 | 2.101 | 2.197 | 2.069 | 2.149 | 31,029 | -0.05(-2.17%) |
Sep 25, 2017 | 2.149 | 2.197 | 2.053 | 2.197 | 38,072 | +0.05(+2.22%) |
Sep 22, 2017 | 2.149 | 2.149 | 2.006 | 2.149 | 27,317 | +0.05(+2.27%) |
Sep 21, 2017 | 2.149 | 2.149 | 2.101 | 2.101 | 9,353 | -0.05(-2.22%) |
Sep 20, 2017 | 2.244 | 2.244 | 2.149 | 2.149 | 8,216 | -0.05(-2.17%) |
Sep 19, 2017 | 2.101 | 2.292 | 2.101 | 2.197 | 87,778 | +0.10(+4.55%) |
Sep 18, 2017 | 2.070 | 2.197 | 2.010 | 2.101 | 40,544 | +0.05(+2.33%) |
Sep 15, 2017 | 2.149 | 2.197 | 2.053 | 2.053 | 39,174 | -0.07(-3.15%) |
Sep 14, 2017 | 1.915 | 2.149 | 1.915 | 2.120 | 95,756 | +0.21(+11.00%) |
Sep 13, 2017 | 1.910 | 2.053 | 1.905 | 1.910 | 63,268 | +0.00(+0.00%) |
Sep 12, 2017 | 1.767 | 1.910 | 1.767 | 1.910 | 149,335 | +0.24(+14.29%) |
Sep 11, 2017 | 1.719 | 1.767 | 1.671 | 1.671 | 17,399 | -0.05(-2.78%) |
Sep 08, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 5,603 | +0.00(+0.00%) |
Sep 07, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 3,439 | +0.00(+0.00%) |
Sep 06, 2017 | 1.719 | 1.815 | 1.719 | 1.719 | 18,516 | -0.05(-2.70%) |
Sep 05, 2017 | 1.767 | 1.767 | 1.719 | 1.767 | 5,957 | +0.04(+2.24%) |
Sep 01, 2017 | 1.767 | 1.719 | 1.728 | 4,040 | +0.01(+0.52%) | |
Aug 31, 2017 | 1.767 | 1.815 | 1.719 | 1.719 | 8,610 | -0.05(-2.70%) |
Aug 30, 2017 | 1.719 | 1.767 | 1.719 | 1.767 | 3,760 | +0.02(+1.37%) |
Aug 29, 2017 | 1.762 | 1.762 | 1.719 | 1.743 | 6,922 | +0.02(+1.39%) |
Aug 28, 2017 | 1.719 | 1.767 | 1.719 | 1.719 | 11,973 | +0.00(+0.00%) |
Aug 25, 2017 | 1.719 | 1.719 | 1.719 | 1.719 | 471 | -0.00(-0.28%) |
Aug 24, 2017 | 1.815 | 1.815 | 1.724 | 1.724 | 2,714 | -0.02(-1.19%) |
Aug 23, 2017 | 1.719 | 1.760 | 1.719 | 1.745 | 11,338 | +0.02(+1.21%) |
Aug 22, 2017 | 1.719 | 1.767 | 1.719 | 1.724 | 6,111 | +0.00(+0.28%) |
Aug 21, 2017 | 1.719 | 1.767 | 1.719 | 1.719 | 9,921 | -0.05(-2.70%) |
Aug 18, 2017 | 1.815 | 1.815 | 1.719 | 1.767 | 7,238 | +0.05(+2.78%) |
Aug 17, 2017 | 1.815 | 1.815 | 1.719 | 1.719 | 458 | -0.10(-5.26%) |
Aug 16, 2017 | 1.767 | 1.815 | 1.719 | 1.815 | 25,891 | +0.10(+5.56%) |
Aug 15, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 9,773 | -0.02(-1.37%) |
Aug 14, 2017 | 1.767 | 1.862 | 1.719 | 1.743 | 41,638 | -0.07(-3.95%) |
Aug 11, 2017 | 1.862 | 1.862 | 1.719 | 1.815 | 45,969 | +0.00(+0.00%) |
Aug 10, 2017 | 1.862 | 1.862 | 1.767 | 1.815 | 13,252 | +0.00(+0.00%) |
Aug 09, 2017 | 1.815 | 1.862 | 1.767 | 1.815 | 53,148 | +0.05(+2.70%) |
Aug 08, 2017 | 1.767 | 1.767 | 1.719 | 1.767 | 750 | +0.00(+0.00%) |
Aug 07, 2017 | 1.815 | 1.815 | 1.719 | 1.767 | 3,154 | -0.05(-2.63%) |
Aug 04, 2017 | 1.767 | 1.815 | 1.767 | 1.815 | 4,906 | +0.05(+2.70%) |
Aug 03, 2017 | 1.767 | 1.815 | 1.719 | 1.767 | 6,467 | -0.05(-2.63%) |
Aug 02, 2017 | 1.767 | 1.815 | 1.719 | 1.815 | 37,256 | +0.02(+1.33%) |
Aug 01, 2017 | 1.810 | 1.815 | 1.767 | 1.791 | 5,454 | +0.02(+0.97%) |
Jul 31, 2017 | 1.767 | 1.774 | 1.767 | 1.774 | 2,896 | +0.05(+3.16%) |
Jul 28, 2017 | 1.767 | 1.862 | 1.719 | 1.719 | 4,780 | -0.05(-2.70%) |
Jul 27, 2017 | 1.767 | 1.815 | 1.767 | 1.767 | 8,919 | -0.05(-2.63%) |
Jul 26, 2017 | 1.767 | 1.855 | 1.767 | 1.815 | 2,462 | +0.05(+2.70%) |
Jul 25, 2017 | 1.801 | 1.862 | 1.767 | 1.767 | 30,305 | -0.05(-2.63%) |
Jul 24, 2017 | 1.815 | 1.815 | 1.719 | 1.815 | 8,312 | +0.02(+1.34%) |
Jul 21, 2017 | 1.767 | 1.815 | 1.767 | 1.791 | 2,906 | +0.02(+1.34%) |
Jul 20, 2017 | 1.815 | 1.815 | 1.726 | 1.767 | 6,892 | -0.00(-0.27%) |
Jul 19, 2017 | 1.767 | 1.815 | 1.719 | 1.772 | 23,235 | +0.05(+3.06%) |
Jul 18, 2017 | 1.815 | 1.815 | 1.719 | 1.719 | 16,850 | -0.10(-5.26%) |
Jul 17, 2017 | 1.767 | 1.862 | 1.731 | 1.815 | 6,054 | +0.05(+2.70%) |
Jul 14, 2017 | 1.815 | 1.815 | 1.719 | 1.767 | 7,462 | -0.05(-2.63%) |
Jul 13, 2017 | 1.910 | 1.910 | 1.767 | 1.815 | 19,350 | -0.05(-2.56%) |
Jul 12, 2017 | 1.910 | 1.910 | 1.815 | 1.862 | 19,811 | +0.10(+5.41%) |
Jul 11, 2017 | 1.815 | 1.862 | 1.767 | 1.767 | 41,595 | -0.05(-2.63%) |
Jul 10, 2017 | 1.767 | 1.815 | 1.767 | 1.815 | 21,541 | +0.05(+2.70%) |
Jul 07, 2017 | 1.719 | 1.767 | 1.671 | 1.767 | 23,845 | +0.05(+2.78%) |
Jul 06, 2017 | 1.671 | 1.767 | 1.671 | 1.719 | 6,498 | +0.05(+2.86%) |
Jul 05, 2017 | 1.671 | 1.719 | 1.671 | 1.671 | 2,643 | -0.05(-2.78%) |
Jul 03, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 2,103 | -0.00(-0.28%) |
Jun 30, 2017 | 1.762 | 1.767 | 1.671 | 1.724 | 17,229 | +0.00(+0.00%) |
Jun 29, 2017 | 1.671 | 1.724 | 1.671 | 1.724 | 14,575 | +0.05(+3.14%) |
Jun 28, 2017 | 1.671 | 1.719 | 1.671 | 1.671 | 2,034 | +0.01(+0.69%) |
Jun 27, 2017 | 1.747 | 1.747 | 1.652 | 1.660 | 9,221 | -0.09(-4.97%) |
Jun 26, 2017 | 1.747 | 1.747 | 1.700 | 1.747 | 14,144 | +0.00(+0.00%) |
Jun 23, 2017 | 1.605 | 1.747 | 1.605 | 1.747 | 22,875 | +0.05(+2.78%) |
Jun 22, 2017 | 1.558 | 1.747 | 1.511 | 1.700 | 77,767 | +0.14(+9.09%) |
Jun 21, 2017 | 1.558 | 1.558 | 1.511 | 1.558 | 5,560 | +0.05(+3.13%) |
Jun 20, 2017 | 1.558 | 1.563 | 1.511 | 1.511 | 11,685 | -0.05(-3.03%) |
Jun 19, 2017 | 1.605 | 1.605 | 1.558 | 1.558 | 1,361 | +0.00(+0.00%) |
Jun 16, 2017 | 1.652 | 1.652 | 1.558 | 1.558 | 5,901 | -0.09(-5.71%) |
Jun 15, 2017 | 1.605 | 1.664 | 1.605 | 1.652 | 4,378 | +0.04(+2.64%) |
Jun 14, 2017 | 1.652 | 1.665 | 1.605 | 1.610 | 14,244 | -0.04(-2.57%) |
Jun 13, 2017 | 1.605 | 1.700 | 1.605 | 1.652 | 22,551 | +0.05(+2.94%) |
Jun 12, 2017 | 1.511 | 1.605 | 1.511 | 1.605 | 13,914 | +0.05(+3.03%) |
Jun 09, 2017 | 1.652 | 1.652 | 1.558 | 1.558 | 6,787 | -0.09(-5.71%) |
Jun 08, 2017 | 1.605 | 1.652 | 1.558 | 1.652 | 1,623 | +0.00(+0.00%) |
Jun 07, 2017 | 1.652 | 1.655 | 1.511 | 1.652 | 18,323 | +0.00(+0.00%) |
Jun 06, 2017 | 1.652 | 1.669 | 1.652 | 1.652 | 1,451 | -0.09(-5.41%) |
Jun 05, 2017 | 1.794 | 1.794 | 1.652 | 1.747 | 1,480 | -0.05(-2.63%) |
Jun 02, 2017 | 1.652 | 1.794 | 1.652 | 1.794 | 25,489 | +0.09(+5.56%) |
Jun 01, 2017 | 1.747 | 1.794 | 1.652 | 1.700 | 19,885 | +0.00(+0.00%) |
May 31, 2017 | 1.605 | 1.747 | 1.605 | 1.700 | 24,095 | +0.00(+0.00%) |
May 30, 2017 | 1.652 | 1.700 | 1.605 | 1.700 | 50,933 | +0.05(+2.86%) |
May 26, 2017 | 1.558 | 1.652 | 1.515 | 1.652 | 41,459 | +0.09(+6.06%) |
May 25, 2017 | 1.511 | 1.558 | 1.464 | 1.558 | 29,981 | +0.05(+3.13%) |
May 24, 2017 | 1.369 | 1.511 | 1.369 | 1.511 | 42,474 | +0.05(+3.23%) |
May 23, 2017 | 1.416 | 1.464 | 1.369 | 1.464 | 880 | +0.09(+6.90%) |
May 22, 2017 | 1.416 | 1.416 | 1.369 | 1.369 | 12,751 | -0.05(-3.33%) |
May 19, 2017 | 1.395 | 1.416 | 1.369 | 1.416 | 4,836 | +0.05(+3.45%) |
May 18, 2017 | 1.322 | 1.416 | 1.322 | 1.369 | 14,094 | -0.02(-1.70%) |
May 17, 2017 | 1.416 | 1.416 | 1.369 | 1.393 | 18,392 | -0.07(-4.84%) |
May 16, 2017 | 1.447 | 1.464 | 1.416 | 1.464 | 8,302 | +0.00(+0.00%) |
May 15, 2017 | 1.416 | 1.464 | 1.369 | 1.464 | 37,999 | +0.00(+0.00%) |
May 12, 2017 | 1.464 | 1.487 | 1.464 | 1.464 | 16,414 | +0.00(+0.00%) |
May 11, 2017 | 1.511 | 1.511 | 1.464 | 1.464 | 9,931 | +0.00(+0.00%) |
May 10, 2017 | 1.511 | 1.511 | 1.464 | 1.464 | 3,846 | -0.02(-1.59%) |
May 09, 2017 | 1.464 | 1.487 | 1.464 | 1.487 | 6,210 | +0.02(+1.61%) |
May 08, 2017 | 1.464 | 1.511 | 1.464 | 1.464 | 18,664 | +0.00(+0.00%) |
May 05, 2017 | 1.511 | 1.511 | 1.464 | 1.464 | 1,033 | -0.01(-0.50%) |
May 04, 2017 | 1.487 | 1.487 | 1.471 | 1.471 | 3,912 | -0.09(-5.59%) |
May 03, 2017 | 1.464 | 1.558 | 1.464 | 1.558 | 10,830 | +0.05(+3.13%) |
May 02, 2017 | 1.511 | 1.558 | 1.464 | 1.511 | 4,486 | +0.00(+0.00%) |