Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.450 | 6.550 | 6.050 | 6.250 | 468,093 | -0.25(-3.85%) |
Apr 27, 2018 | 6.150 | 6.550 | 6.050 | 6.500 | 532,527 | +0.40(+6.56%) |
Apr 26, 2018 | 5.950 | 6.250 | 5.950 | 6.100 | 218,369 | +0.20(+3.39%) |
Apr 25, 2018 | 5.800 | 6.100 | 5.700 | 5.900 | 466,128 | +0.05(+0.85%) |
Apr 24, 2018 | 5.950 | 6.150 | 5.700 | 5.850 | 480,784 | -0.15(-2.50%) |
Apr 23, 2018 | 6.300 | 6.305 | 5.750 | 6.000 | 826,315 | -0.30(-4.76%) |
Apr 20, 2018 | 6.500 | 6.500 | 6.200 | 6.300 | 316,025 | -0.15(-2.33%) |
Apr 19, 2018 | 6.550 | 6.700 | 6.350 | 6.450 | 384,487 | -0.08(-1.15%) |
Apr 18, 2018 | 6.650 | 6.850 | 6.400 | 6.525 | 519,929 | -0.17(-2.61%) |
Apr 17, 2018 | 6.350 | 6.800 | 6.350 | 6.700 | 482,734 | +0.35(+5.51%) |
Apr 16, 2018 | 6.500 | 6.500 | 6.350 | 6.350 | 272,424 | -0.10(-1.55%) |
Apr 13, 2018 | 6.400 | 6.700 | 6.275 | 6.450 | 554,849 | +0.00(+0.00%) |
Apr 12, 2018 | 6.000 | 6.500 | 5.950 | 6.450 | 573,589 | +0.50(+8.40%) |
Apr 11, 2018 | 6.250 | 6.400 | 5.850 | 5.950 | 681,046 | -0.30(-4.80%) |
Apr 10, 2018 | 5.800 | 6.425 | 5.750 | 6.250 | 765,157 | +0.45(+7.76%) |
Apr 09, 2018 | 5.700 | 6.150 | 5.700 | 5.800 | 1,110,118 | +0.35(+6.42%) |
Apr 06, 2018 | 5.750 | 6.000 | 5.375 | 5.450 | 594,277 | -0.35(-6.03%) |
Apr 05, 2018 | 5.800 | 5.922 | 5.625 | 5.800 | 463,006 | +0.05(+0.87%) |
Apr 04, 2018 | 5.550 | 5.850 | 5.450 | 5.750 | 417,932 | +0.20(+3.60%) |
Apr 03, 2018 | 5.700 | 5.950 | 5.500 | 5.550 | 494,232 | -0.15(-2.63%) |
Apr 02, 2018 | 5.750 | 5.775 | 5.450 | 5.700 | 783,750 | -0.10(-1.72%) |
Mar 29, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.15(+2.65%) | |
Mar 28, 2018 | 5.650 | 5.850 | 5.600 | 5.650 | 634,259 | +0.05(+0.89%) |
Mar 27, 2018 | 6.400 | 6.525 | 5.550 | 5.600 | 856,888 | -0.83(-12.84%) |
Mar 26, 2018 | 6.450 | 6.550 | 6.200 | 6.425 | 545,620 | +0.02(+0.39%) |
Mar 23, 2018 | 6.350 | 6.550 | 6.245 | 6.400 | 740,497 | +0.00(+0.00%) |
Mar 22, 2018 | 6.550 | 6.675 | 6.250 | 6.400 | 663,786 | -0.20(-3.03%) |
Mar 21, 2018 | 6.550 | 6.728 | 6.100 | 6.600 | 996,482 | +0.00(+0.00%) |
Mar 20, 2018 | 6.550 | 6.800 | 6.400 | 6.600 | 1,169,922 | +0.05(+0.76%) |
Mar 19, 2018 | 7.200 | 7.200 | 6.500 | 6.550 | 1,724,048 | -0.65(-9.03%) |
Mar 16, 2018 | 7.700 | 7.700 | 7.000 | 7.200 | 1,315,389 | -0.40(-5.26%) |
Mar 15, 2018 | 7.400 | 8.050 | 7.250 | 7.600 | 2,398,110 | +0.25(+3.40%) |
Mar 14, 2018 | 7.000 | 7.600 | 6.950 | 7.350 | 1,360,772 | +0.40(+5.76%) |
Mar 13, 2018 | 6.850 | 7.400 | 6.700 | 6.950 | 1,599,306 | +0.05(+0.72%) |
Mar 12, 2018 | 6.650 | 7.050 | 6.373 | 6.900 | 1,411,398 | +0.20(+2.99%) |
Mar 09, 2018 | 6.750 | 6.890 | 6.450 | 6.700 | 1,175,813 | -0.10(-1.47%) |
Mar 08, 2018 | 6.900 | 7.050 | 6.750 | 6.800 | 853,419 | -0.15(-2.16%) |
Mar 07, 2018 | 7.150 | 7.250 | 6.750 | 6.950 | 886,227 | -0.25(-3.47%) |
Mar 06, 2018 | 7.400 | 7.600 | 6.750 | 7.200 | 1,449,551 | -0.05(-0.69%) |
Mar 05, 2018 | 7.500 | 7.850 | 7.150 | 7.250 | 2,215,927 | +0.20(+2.84%) |
Mar 02, 2018 | 6.650 | 7.200 | 6.450 | 7.050 | 1,622,453 | +0.40(+6.02%) |
Mar 01, 2018 | 6.900 | 6.990 | 6.300 | 6.650 | 1,476,899 | -0.27(-3.97%) |
Feb 28, 2018 | 6.850 | 7.325 | 6.750 | 6.925 | 1,650,271 | +0.12(+1.84%) |
Feb 27, 2018 | 6.700 | 6.950 | 6.650 | 6.800 | 987,872 | +0.15(+2.26%) |
Feb 26, 2018 | 7.000 | 7.250 | 6.625 | 6.650 | 1,830,824 | -0.30(-4.32%) |
Feb 23, 2018 | 6.800 | 7.150 | 6.600 | 6.950 | 1,062,171 | +0.15(+2.21%) |
Feb 22, 2018 | 6.400 | 6.950 | 6.300 | 6.800 | 1,750,769 | +0.40(+6.25%) |
Feb 21, 2018 | 6.150 | 6.600 | 5.968 | 6.400 | 1,524,518 | +0.20(+3.23%) |
Feb 20, 2018 | 6.450 | 6.575 | 6.100 | 6.200 | 895,707 | -0.20(-3.13%) |
Feb 16, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.750 | 6.850 | 6.250 | 6.400 | 2,602,322 | -0.10(-1.54%) |
Feb 14, 2018 | 6.950 | 6.500 | 6.500 | 1,252,723 | -0.40(-5.80%) | |
Feb 13, 2018 | 6.750 | 7.080 | 6.750 | 6.900 | 1,478,993 | +0.05(+0.73%) |
Feb 12, 2018 | 7.200 | 7.300 | 6.725 | 6.850 | 985,419 | -0.20(-2.84%) |
Feb 09, 2018 | 7.500 | 7.650 | 6.360 | 7.050 | 1,995,580 | -0.45(-6.00%) |
Feb 08, 2018 | 7.400 | 7.850 | 7.050 | 7.500 | 6,794,810 | +0.40(+5.63%) |
Feb 07, 2018 | 6.950 | 7.340 | 6.950 | 7.100 | 884,705 | +0.20(+2.90%) |
Feb 06, 2018 | 7.150 | 7.500 | 6.305 | 6.900 | 1,622,251 | -0.55(-7.38%) |
Feb 05, 2018 | 7.200 | 7.650 | 7.000 | 7.450 | 1,065,566 | +0.15(+2.05%) |
Feb 02, 2018 | 7.600 | 7.650 | 7.150 | 7.300 | 1,009,296 | -0.40(-5.19%) |
Feb 01, 2018 | 7.200 | 7.950 | 6.950 | 7.700 | 1,723,065 | +0.40(+5.48%) |
Jan 31, 2018 | 8.250 | 8.590 | 7.100 | 7.300 | 2,638,347 | -0.65(-8.18%) |
Jan 30, 2018 | 7.350 | 8.300 | 7.008 | 7.950 | 2,860,014 | +0.40(+5.30%) |
Jan 29, 2018 | 7.100 | 7.650 | 7.000 | 7.550 | 3,115,830 | +0.55(+7.86%) |
Jan 26, 2018 | 6.650 | 7.350 | 6.450 | 7.000 | 4,469,039 | +0.55(+8.53%) |
Jan 25, 2018 | 5.950 | 6.800 | 5.850 | 6.450 | 3,580,198 | +0.70(+12.17%) |
Jan 24, 2018 | 5.400 | 5.850 | 5.400 | 5.750 | 1,079,863 | +0.35(+6.48%) |
Jan 23, 2018 | 5.200 | 5.750 | 5.100 | 5.400 | 1,656,573 | +0.25(+4.85%) |
Jan 22, 2018 | 4.900 | 5.300 | 4.850 | 5.150 | 1,273,239 | +0.25(+5.10%) |
Jan 19, 2018 | 4.700 | 4.950 | 4.650 | 4.900 | 879,005 | +0.25(+5.38%) |
Jan 18, 2018 | 4.700 | 4.850 | 4.510 | 4.650 | 1,554,862 | +0.00(+0.00%) |
Jan 17, 2018 | 4.400 | 4.650 | 4.225 | 4.650 | 659,950 | +0.30(+6.90%) |
Jan 16, 2018 | 4.000 | 4.550 | 3.975 | 4.350 | 1,731,382 | +0.40(+10.13%) |
Jan 12, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.02(-0.63%) | |
Jan 11, 2018 | 4.300 | 4.300 | 3.950 | 3.975 | 1,396,838 | -0.27(-6.47%) |
Jan 10, 2018 | 4.100 | 4.350 | 4.050 | 4.250 | 652,521 | +0.15(+3.66%) |
Jan 09, 2018 | 4.250 | 4.400 | 3.850 | 4.100 | 1,063,564 | -0.15(-3.53%) |
Jan 08, 2018 | 4.500 | 4.500 | 4.160 | 4.250 | 649,095 | -0.20(-4.49%) |
Jan 05, 2018 | 4.400 | 4.450 | 4.300 | 4.450 | 877,426 | +0.05(+1.14%) |
Jan 04, 2018 | 4.300 | 4.400 | 4.050 | 4.400 | 1,492,047 | +0.10(+2.33%) |
Jan 03, 2018 | 3.700 | 4.350 | 3.700 | 4.300 | 1,532,307 | +0.65(+17.81%) |
Jan 02, 2018 | 3.650 | 3.750 | 3.500 | 3.650 | 1,794,323 | +0.15(+4.29%) |
Dec 29, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.10(-2.78%) | |
Dec 28, 2017 | 3.600 | 3.600 | 3.450 | 3.600 | 1,354,896 | +0.05(+1.41%) |
Dec 27, 2017 | 3.500 | 3.550 | 3.450 | 3.550 | 704,951 | +0.10(+2.90%) |
Dec 26, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 465,289 | +0.00(+0.00%) |
Dec 22, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 285,436 | +0.00(+0.00%) |
Dec 21, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 238,654 | +0.05(+1.47%) |
Dec 20, 2017 | 3.400 | 3.450 | 3.300 | 3.400 | 315,911 | +0.05(+1.49%) |
Dec 19, 2017 | 3.250 | 3.500 | 3.250 | 3.350 | 594,677 | +0.15(+4.69%) |
Dec 18, 2017 | 3.050 | 3.350 | 3.040 | 3.200 | 831,551 | +0.20(+6.67%) |
Dec 15, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 587,423 | -0.10(-3.23%) |
Dec 14, 2017 | 3.150 | 3.300 | 3.050 | 3.100 | 320,231 | +0.00(+0.00%) |
Dec 13, 2017 | 3.150 | 3.200 | 3.050 | 3.100 | 428,342 | -0.05(-1.59%) |
Dec 12, 2017 | 3.350 | 3.390 | 3.150 | 3.150 | 343,951 | -0.15(-4.55%) |
Dec 11, 2017 | 3.500 | 3.500 | 3.225 | 3.300 | 850,960 | -0.15(-4.35%) |
Dec 08, 2017 | 3.300 | 3.500 | 3.200 | 3.450 | 673,652 | +0.20(+6.15%) |
Dec 07, 2017 | 3.200 | 3.300 | 3.100 | 3.250 | 955,438 | +0.10(+3.17%) |
Dec 06, 2017 | 3.100 | 3.210 | 3.050 | 3.150 | 973,325 | +0.10(+3.28%) |
Dec 05, 2017 | 3.050 | 3.175 | 2.975 | 3.050 | 407,171 | +0.05(+1.67%) |
Dec 04, 2017 | 3.050 | 3.050 | 3.000 | 3.000 | 193,435 | -0.05(-1.64%) |
Dec 01, 2017 | 3.050 | 3.125 | 2.975 | 3.050 | 1,439,822 | +0.00(+0.00%) |
Nov 30, 2017 | 3.000 | 3.150 | 2.950 | 3.050 | 734,900 | +0.05(+1.67%) |
Nov 29, 2017 | 3.100 | 3.200 | 2.950 | 3.000 | 241,457 | -0.05(-1.64%) |
Nov 28, 2017 | 3.100 | 3.200 | 3.050 | 3.050 | 601,305 | +0.00(+0.00%) |
Nov 27, 2017 | 3.000 | 3.200 | 2.988 | 3.050 | 396,313 | +0.00(+0.00%) |
Nov 24, 2017 | 3.025 | 3.050 | 2.975 | 3.050 | 65,743 | +0.02(+0.83%) |
Nov 22, 2017 | 3.050 | 3.050 | 3.000 | 3.025 | 98,197 | +0.02(+0.83%) |
Nov 21, 2017 | 3.000 | 3.100 | 2.910 | 3.000 | 226,795 | +0.05(+1.69%) |
Nov 20, 2017 | 3.200 | 3.250 | 2.900 | 2.950 | 306,466 | -0.20(-6.35%) |
Nov 17, 2017 | 3.100 | 3.200 | 3.050 | 3.150 | 618,298 | +0.00(+0.00%) |
Nov 16, 2017 | 3.050 | 3.175 | 2.950 | 3.150 | 165,117 | +0.15(+5.00%) |
Nov 15, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 149,888 | -0.10(-3.23%) |
Nov 14, 2017 | 3.000 | 3.150 | 2.900 | 3.100 | 251,210 | +0.10(+3.33%) |
Nov 13, 2017 | 2.950 | 3.050 | 2.925 | 3.000 | 234,485 | +0.15(+5.26%) |
Nov 10, 2017 | 2.900 | 3.000 | 2.850 | 2.850 | 348,683 | -0.10(-3.39%) |
Nov 09, 2017 | 2.900 | 3.100 | 2.900 | 2.950 | 163,180 | -0.05(-1.67%) |
Nov 08, 2017 | 3.100 | 3.100 | 2.900 | 3.000 | 182,919 | -0.15(-4.76%) |
Nov 07, 2017 | 3.175 | 3.200 | 3.000 | 3.150 | 192,769 | -0.05(-1.56%) |
Nov 06, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 135,786 | -0.05(-1.54%) |
Nov 03, 2017 | 3.200 | 3.550 | 3.200 | 3.250 | 558,052 | +0.00(+0.00%) |
Nov 02, 2017 | 3.195 | 3.250 | 3.060 | 3.250 | 115,354 | +0.10(+3.17%) |
Nov 01, 2017 | 3.250 | 3.275 | 3.075 | 3.150 | 171,028 | -0.10(-3.08%) |
Oct 31, 2017 | 3.250 | 3.300 | 3.100 | 3.250 | 171,424 | +0.00(+0.00%) |
Oct 30, 2017 | 3.150 | 3.300 | 3.100 | 3.250 | 287,258 | +0.05(+1.56%) |
Oct 27, 2017 | 3.150 | 3.225 | 3.000 | 3.200 | 182,144 | +0.05(+1.59%) |
Oct 26, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 105,667 | +0.00(+0.00%) |
Oct 25, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 147,788 | -0.05(-1.56%) |
Oct 24, 2017 | 3.350 | 3.400 | 3.150 | 3.200 | 350,249 | -0.15(-4.48%) |
Oct 23, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 106,823 | -0.12(-3.60%) |
Oct 20, 2017 | 3.400 | 3.525 | 3.250 | 3.475 | 225,319 | +0.08(+2.21%) |
Oct 19, 2017 | 3.350 | 3.450 | 3.290 | 3.400 | 115,074 | -0.05(-1.45%) |
Oct 18, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 121,766 | -0.15(-4.17%) |
Oct 17, 2017 | 3.750 | 3.750 | 3.350 | 3.600 | 366,191 | -0.10(-2.70%) |
Oct 16, 2017 | 3.800 | 3.900 | 3.550 | 3.700 | 570,972 | -0.10(-2.63%) |
Oct 13, 2017 | 4.100 | 4.200 | 3.550 | 3.800 | 795,087 | -0.15(-3.80%) |
Oct 12, 2017 | 3.750 | 4.050 | 3.625 | 3.950 | 1,749,516 | +0.35(+9.72%) |
Oct 11, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 197,824 | -0.05(-1.37%) |
Oct 10, 2017 | 3.700 | 3.550 | 3.650 | 375,088 | +0.10(+2.82%) | |
Oct 09, 2017 | 3.600 | 3.640 | 3.500 | 3.550 | 69,315 | +0.00(+0.00%) |
Oct 06, 2017 | 3.650 | 3.650 | 3.455 | 3.550 | 173,073 | -0.10(-2.74%) |
Oct 05, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 245,920 | -0.10(-2.67%) |
Oct 04, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 97,830 | -0.05(-1.32%) |
Oct 03, 2017 | 4.000 | 4.000 | 3.700 | 3.800 | 316,217 | -0.10(-2.56%) |
Oct 02, 2017 | 3.600 | 3.950 | 3.550 | 3.900 | 185,345 | +0.25(+6.85%) |
Sep 29, 2017 | 3.400 | 3.850 | 3.350 | 3.650 | 276,718 | +0.20(+5.80%) |
Sep 28, 2017 | 3.500 | 3.600 | 3.425 | 3.450 | 121,670 | +0.00(+0.00%) |
Sep 27, 2017 | 3.350 | 3.550 | 3.250 | 3.450 | 210,367 | +0.10(+2.99%) |
Sep 26, 2017 | 3.350 | 3.350 | 3.110 | 3.350 | 201,413 | +0.05(+1.52%) |
Sep 25, 2017 | 3.500 | 3.550 | 3.225 | 3.300 | 269,598 | -0.10(-2.94%) |
Sep 22, 2017 | 3.500 | 3.595 | 3.300 | 3.400 | 145,572 | -0.15(-4.23%) |
Sep 21, 2017 | 3.450 | 3.550 | 3.250 | 3.550 | 224,767 | +0.10(+2.90%) |
Sep 20, 2017 | 3.450 | 3.600 | 3.411 | 3.450 | 99,682 | -0.05(-1.43%) |
Sep 19, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 112,974 | +0.05(+1.45%) |
Sep 18, 2017 | 3.500 | 3.625 | 3.350 | 3.450 | 487,704 | -0.05(-1.43%) |
Sep 15, 2017 | 3.500 | 3.700 | 3.375 | 3.500 | 877,255 | +0.05(+1.45%) |
Sep 14, 2017 | 3.200 | 3.575 | 3.112 | 3.450 | 471,209 | +0.30(+9.52%) |
Sep 13, 2017 | 3.050 | 3.250 | 2.950 | 3.150 | 516,940 | +0.15(+5.00%) |
Sep 12, 2017 | 3.000 | 3.050 | 2.875 | 3.000 | 194,719 | +0.00(+0.00%) |
Sep 11, 2017 | 2.850 | 3.100 | 2.850 | 3.000 | 453,476 | +0.20(+7.14%) |
Sep 08, 2017 | 2.700 | 2.990 | 2.700 | 2.800 | 354,899 | +0.10(+3.70%) |
Sep 07, 2017 | 2.700 | 2.950 | 2.650 | 2.700 | 428,482 | -0.02(-0.92%) |
Sep 06, 2017 | 2.550 | 2.750 | 2.550 | 2.725 | 261,912 | +0.18(+6.86%) |
Sep 05, 2017 | 2.800 | 2.800 | 2.500 | 2.550 | 335,885 | -0.25(-8.93%) |
Sep 01, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 184,169 | +0.05(+1.82%) |
Aug 31, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 97,122 | -0.05(-1.79%) |
Aug 30, 2017 | 2.775 | 2.850 | 2.750 | 2.800 | 203,772 | +0.05(+1.82%) |
Aug 29, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 79,279 | +0.10(+3.77%) |
Aug 28, 2017 | 2.650 | 2.850 | 2.645 | 2.650 | 214,760 | +0.05(+1.92%) |
Aug 25, 2017 | 2.700 | 2.950 | 2.600 | 2.600 | 403,218 | -0.10(-3.70%) |
Aug 24, 2017 | 2.500 | 2.750 | 2.450 | 2.700 | 592,077 | +0.23(+9.09%) |
Aug 23, 2017 | 2.450 | 2.550 | 2.450 | 2.475 | 80,156 | -0.02(-1.00%) |
Aug 22, 2017 | 2.500 | 2.550 | 2.475 | 2.500 | 94,176 | +0.00(+0.00%) |
Aug 21, 2017 | 2.450 | 2.600 | 2.450 | 2.500 | 264,306 | +0.05(+2.04%) |
Aug 18, 2017 | 2.450 | 2.500 | 2.400 | 2.450 | 156,186 | +0.00(+0.00%) |
Aug 17, 2017 | 2.500 | 2.550 | 2.450 | 2.450 | 123,589 | -0.05(-2.00%) |
Aug 16, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 59,566 | -0.05(-1.96%) |
Aug 15, 2017 | 2.550 | 2.550 | 2.500 | 2.550 | 61,144 | +0.00(+0.00%) |
Aug 14, 2017 | 2.550 | 2.550 | 2.500 | 2.550 | 62,029 | +0.00(+0.00%) |
Aug 11, 2017 | 2.500 | 2.550 | 2.500 | 2.550 | 65,402 | +0.00(+0.00%) |
Aug 10, 2017 | 2.500 | 2.550 | 2.500 | 2.550 | 154,809 | +0.05(+2.00%) |
Aug 09, 2017 | 2.550 | 2.575 | 2.450 | 2.500 | 301,039 | -0.02(-0.99%) |
Aug 08, 2017 | 2.500 | 2.550 | 2.475 | 2.525 | 142,210 | -0.02(-0.98%) |
Aug 07, 2017 | 2.550 | 2.460 | 2.550 | 102,512 | +0.05(+2.00%) | |
Aug 04, 2017 | 2.550 | 2.550 | 2.475 | 2.500 | 146,108 | -0.05(-1.96%) |
Aug 03, 2017 | 2.500 | 2.550 | 2.475 | 2.550 | 94,408 | +0.05(+2.00%) |
Aug 02, 2017 | 2.500 | 2.550 | 2.450 | 2.500 | 157,055 | +0.00(+0.00%) |
Aug 01, 2017 | 2.550 | 2.600 | 2.500 | 2.500 | 129,818 | -0.05(-1.96%) |
Jul 31, 2017 | 2.550 | 2.600 | 2.525 | 2.550 | 87,961 | +0.00(+0.00%) |
Jul 28, 2017 | 2.550 | 2.600 | 2.500 | 2.550 | 93,171 | +0.00(+0.00%) |
Jul 27, 2017 | 2.600 | 2.650 | 2.525 | 2.550 | 114,790 | -0.05(-1.92%) |
Jul 26, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 148,028 | +0.00(+0.00%) |
Jul 25, 2017 | 2.700 | 2.800 | 2.600 | 2.600 | 110,802 | -0.10(-3.70%) |
Jul 24, 2017 | 2.700 | 2.740 | 2.600 | 2.700 | 169,580 | +0.05(+1.89%) |
Jul 21, 2017 | 2.650 | 2.775 | 2.650 | 2.650 | 112,111 | +0.00(+0.00%) |
Jul 20, 2017 | 2.700 | 2.625 | 2.650 | 82,589 | +0.00(+0.00%) | |
Jul 19, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 89,455 | +0.00(+0.00%) |
Jul 18, 2017 | 2.700 | 2.750 | 2.600 | 2.650 | 130,529 | -0.05(-1.85%) |
Jul 17, 2017 | 2.650 | 2.800 | 2.650 | 2.700 | 171,374 | +0.10(+3.85%) |
Jul 14, 2017 | 2.575 | 2.845 | 2.525 | 2.600 | 391,450 | +0.00(+0.00%) |
Jul 13, 2017 | 2.550 | 2.600 | 2.500 | 2.600 | 142,623 | +0.05(+1.96%) |
Jul 12, 2017 | 2.550 | 2.600 | 2.500 | 2.550 | 422,631 | +0.05(+2.00%) |
Jul 11, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 355,740 | +0.00(+0.00%) |
Jul 10, 2017 | 2.550 | 2.600 | 2.475 | 2.500 | 268,058 | -0.05(-1.96%) |
Jul 07, 2017 | 2.500 | 2.600 | 2.500 | 2.550 | 171,084 | +0.10(+4.08%) |
Jul 06, 2017 | 2.550 | 2.550 | 2.450 | 2.450 | 315,970 | -0.10(-3.92%) |
Jul 05, 2017 | 2.450 | 2.550 | 2.450 | 2.550 | 165,146 | +0.05(+2.00%) |
Jul 03, 2017 | 2.550 | 2.550 | 2.450 | 2.500 | 144,045 | +0.00(+0.00%) |
Jun 30, 2017 | 2.550 | 2.550 | 2.450 | 2.500 | 349,100 | +0.00(+0.00%) |
Jun 29, 2017 | 2.600 | 2.600 | 2.500 | 2.500 | 530,787 | -0.08(-2.91%) |
Jun 28, 2017 | 2.700 | 2.750 | 2.500 | 2.575 | 427,593 | -0.12(-4.63%) |
Jun 27, 2017 | 2.750 | 2.850 | 2.660 | 2.700 | 106,416 | -0.05(-1.82%) |
Jun 26, 2017 | 2.800 | 2.950 | 2.700 | 2.750 | 531,555 | +0.00(+0.00%) |
Jun 23, 2017 | 2.850 | 2.950 | 2.750 | 2.750 | 2,846,531 | -0.10(-3.51%) |
Jun 22, 2017 | 3.000 | 3.100 | 2.800 | 2.850 | 574,728 | -0.15(-5.00%) |
Jun 21, 2017 | 2.850 | 3.050 | 2.810 | 3.000 | 525,645 | +0.15(+5.26%) |
Jun 20, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 520,172 | -0.05(-1.72%) |
Jun 19, 2017 | 2.800 | 3.050 | 2.750 | 2.900 | 1,117,726 | +0.15(+5.45%) |
Jun 16, 2017 | 2.650 | 2.850 | 2.650 | 2.750 | 362,275 | +0.05(+1.85%) |
Jun 15, 2017 | 2.750 | 2.850 | 2.650 | 2.700 | 294,160 | -0.05(-1.82%) |
Jun 14, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 96,245 | +0.00(+0.00%) |
Jun 13, 2017 | 2.800 | 2.800 | 2.700 | 2.750 | 129,021 | +0.00(+0.00%) |
Jun 12, 2017 | 2.650 | 2.825 | 2.650 | 2.750 | 229,120 | +0.05(+1.85%) |
Jun 09, 2017 | 2.750 | 2.750 | 2.650 | 2.700 | 171,843 | -0.05(-1.82%) |
Jun 08, 2017 | 2.650 | 2.750 | 2.650 | 2.750 | 91,507 | +0.05(+1.85%) |
Jun 07, 2017 | 2.650 | 2.750 | 2.600 | 2.700 | 199,418 | +0.05(+1.89%) |
Jun 06, 2017 | 2.600 | 2.725 | 2.600 | 2.650 | 163,907 | +0.00(+0.00%) |
Jun 05, 2017 | 2.700 | 2.750 | 2.650 | 2.650 | 125,101 | -0.10(-3.64%) |
Jun 02, 2017 | 2.650 | 2.750 | 2.600 | 2.750 | 136,061 | +0.15(+5.77%) |
Jun 01, 2017 | 2.600 | 2.700 | 2.600 | 2.600 | 179,110 | +0.05(+1.96%) |
May 31, 2017 | 2.600 | 2.650 | 2.550 | 2.550 | 237,996 | -0.05(-1.92%) |
May 30, 2017 | 2.700 | 2.700 | 2.600 | 2.600 | 160,062 | -0.10(-3.70%) |
May 26, 2017 | 2.650 | 2.700 | 2.625 | 2.700 | 244,612 | +0.05(+1.89%) |
May 25, 2017 | 2.750 | 2.750 | 2.690 | 2.650 | 149,641 | -0.10(-3.64%) |
May 24, 2017 | 2.700 | 2.800 | 2.700 | 2.750 | 116,749 | +0.02(+0.92%) |
May 23, 2017 | 2.750 | 2.800 | 2.700 | 2.725 | 113,446 | -0.07(-2.68%) |
May 22, 2017 | 2.700 | 2.800 | 2.700 | 2.800 | 91,785 | +0.07(+2.75%) |
May 19, 2017 | 2.800 | 2.850 | 2.700 | 2.725 | 184,713 | -0.07(-2.68%) |
May 18, 2017 | 2.850 | 2.925 | 2.800 | 2.800 | 149,684 | +0.00(+0.00%) |
May 17, 2017 | 2.900 | 2.940 | 2.800 | 2.800 | 80,644 | -0.15(-5.08%) |
May 16, 2017 | 3.100 | 3.100 | 2.900 | 2.950 | 57,749 | -0.15(-4.84%) |
May 15, 2017 | 3.050 | 3.150 | 2.900 | 3.100 | 361,243 | +0.05(+1.64%) |
May 12, 2017 | 2.900 | 3.100 | 2.850 | 3.050 | 242,194 | +0.15(+5.17%) |
May 11, 2017 | 2.750 | 2.955 | 2.700 | 2.900 | 339,933 | +0.15(+5.45%) |
May 10, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 203,673 | -0.05(-1.79%) |
May 09, 2017 | 2.750 | 2.900 | 2.750 | 2.800 | 372,460 | +0.00(+0.00%) |
May 08, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 130,542 | -0.05(-1.75%) |
May 05, 2017 | 2.800 | 2.850 | 2.750 | 2.850 | 237,906 | +0.00(+0.00%) |
May 04, 2017 | 2.800 | 2.850 | 2.750 | 2.850 | 256,923 | +0.05(+1.79%) |
May 03, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 170,145 | +0.00(+0.00%) |
May 02, 2017 | 3.000 | 3.031 | 2.750 | 2.800 | 334,219 | -0.20(-6.67%) |