Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 6.400 | 6.400 | 6.200 | 6.250 | 1,448,954 | +0.00(+0.00%) |
Oct 31, 2017 | 6.500 | 6.600 | 6.100 | 6.250 | 4,341,451 | -0.55(-8.09%) |
Oct 30, 2017 | 6.650 | 6.850 | 6.450 | 6.800 | 1,779,932 | +0.35(+5.43%) |
Oct 27, 2017 | 6.600 | 6.825 | 6.300 | 6.450 | 2,466,792 | -0.10(-1.53%) |
Oct 26, 2017 | 6.650 | 6.750 | 6.200 | 6.550 | 2,427,521 | +0.05(+0.77%) |
Oct 25, 2017 | 7.500 | 7.550 | 6.450 | 6.500 | 4,628,849 | -0.90(-12.16%) |
Oct 24, 2017 | 8.100 | 8.150 | 7.400 | 7.400 | 3,651,058 | -0.35(-4.52%) |
Oct 23, 2017 | 9.450 | 9.450 | 7.750 | 7.750 | 7,418,545 | -3.10(-28.57%) |
Oct 20, 2017 | 10.80 | 10.95 | 10.68 | 10.85 | 674,681 | -0.05(-0.46%) |
Oct 19, 2017 | 10.75 | 10.97 | 10.70 | 10.90 | 1,170,603 | +0.25(+2.35%) |
Oct 18, 2017 | 10.90 | 11.05 | 10.65 | 10.65 | 1,279,444 | -0.35(-3.18%) |
Oct 17, 2017 | 10.75 | 11.10 | 10.70 | 11.00 | 571,761 | +0.10(+0.92%) |
Oct 16, 2017 | 11.20 | 11.30 | 10.85 | 10.90 | 773,805 | -0.40(-3.54%) |
Oct 13, 2017 | 11.30 | 11.35 | 11.10 | 11.30 | 426,054 | +0.05(+0.44%) |
Oct 12, 2017 | 11.25 | 11.35 | 11.05 | 11.25 | 882,941 | -0.05(-0.44%) |
Oct 11, 2017 | 11.45 | 11.45 | 10.90 | 11.30 | 738,315 | -0.05(-0.44%) |
Oct 10, 2017 | 11.55 | 11.65 | 11.16 | 11.35 | 1,068,457 | -0.40(-3.40%) |
Oct 09, 2017 | 11.35 | 11.75 | 11.35 | 11.75 | 588,405 | +0.45(+3.98%) |
Oct 06, 2017 | 11.00 | 11.40 | 10.90 | 11.30 | 592,925 | +0.20(+1.80%) |
Oct 05, 2017 | 11.25 | 11.35 | 11.00 | 11.10 | 768,934 | -0.15(-1.33%) |
Oct 04, 2017 | 11.05 | 11.30 | 10.85 | 11.25 | 1,119,732 | +0.20(+1.81%) |
Oct 03, 2017 | 11.00 | 11.05 | 10.85 | 11.05 | 1,006,317 | +0.10(+0.91%) |
Oct 02, 2017 | 10.95 | 11.10 | 10.90 | 10.95 | 1,044,125 | -0.05(-0.45%) |
Sep 29, 2017 | 11.35 | 11.40 | 10.95 | 11.00 | 1,577,321 | -0.50(-4.35%) |
Sep 28, 2017 | 11.15 | 11.50 | 11.10 | 11.50 | 2,145,379 | +0.40(+3.60%) |
Sep 27, 2017 | 11.24 | 10.90 | 11.10 | 1,445,864 | -0.20(-1.77%) | |
Sep 26, 2017 | 11.65 | 11.70 | 11.25 | 11.30 | 709,429 | -0.45(-3.83%) |
Sep 25, 2017 | 11.35 | 11.80 | 11.30 | 11.75 | 996,574 | +0.45(+3.98%) |
Sep 22, 2017 | 11.35 | 11.45 | 11.20 | 11.30 | 669,512 | +0.10(+0.89%) |
Sep 21, 2017 | 11.40 | 11.55 | 11.11 | 11.20 | 1,493,671 | +0.15(+1.36%) |
Sep 20, 2017 | 11.25 | 11.60 | 11.00 | 11.05 | 2,284,709 | -0.20(-1.78%) |
Sep 19, 2017 | 11.60 | 11.75 | 10.85 | 11.25 | 2,125,359 | -0.35(-3.02%) |
Sep 18, 2017 | 11.50 | 11.70 | 11.45 | 11.60 | 2,837,769 | +0.00(+0.00%) |
Sep 15, 2017 | 12.10 | 12.20 | 11.45 | 11.60 | 3,885,758 | -0.30(-2.52%) |
Sep 14, 2017 | 11.60 | 11.95 | 11.40 | 11.90 | 1,803,612 | +0.45(+3.93%) |
Sep 13, 2017 | 10.50 | 12.18 | 10.40 | 11.45 | 4,782,718 | +1.60(+16.24%) |
Sep 12, 2017 | 9.550 | 9.950 | 9.350 | 9.850 | 1,110,929 | +0.20(+2.07%) |
Sep 11, 2017 | 9.700 | 9.950 | 9.500 | 9.650 | 1,200,839 | -0.65(-6.31%) |
Sep 08, 2017 | 10.55 | 10.60 | 10.25 | 10.30 | 670,986 | -0.25(-2.37%) |
Sep 07, 2017 | 10.45 | 10.60 | 10.30 | 10.55 | 626,106 | +0.25(+2.43%) |
Sep 06, 2017 | 10.50 | 10.65 | 10.25 | 10.30 | 1,008,637 | -0.20(-1.90%) |
Sep 05, 2017 | 10.50 | 10.60 | 10.38 | 10.50 | 1,331,955 | +0.10(+0.96%) |
Sep 01, 2017 | 10.40 | 10.45 | 10.15 | 10.40 | 575,424 | +0.10(+0.97%) |
Aug 31, 2017 | 10.00 | 10.30 | 9.850 | 10.30 | 690,998 | +0.35(+3.52%) |
Aug 30, 2017 | 10.10 | 10.25 | 9.850 | 9.950 | 778,881 | -0.20(-1.97%) |
Aug 29, 2017 | 10.70 | 10.70 | 10.05 | 10.15 | 1,483,507 | -0.20(-1.93%) |
Aug 28, 2017 | 9.950 | 10.35 | 9.900 | 10.35 | 1,089,135 | +0.55(+5.61%) |
Aug 25, 2017 | 9.750 | 9.800 | 9.450 | 9.800 | 834,892 | +0.15(+1.55%) |
Aug 24, 2017 | 9.550 | 9.700 | 9.450 | 9.650 | 572,387 | +0.10(+1.05%) |
Aug 23, 2017 | 9.550 | 9.575 | 9.400 | 9.550 | 421,595 | +0.10(+1.06%) |
Aug 22, 2017 | 9.550 | 9.600 | 9.450 | 9.450 | 567,371 | -0.10(-1.05%) |
Aug 21, 2017 | 9.550 | 9.650 | 9.400 | 9.550 | 755,882 | +0.05(+0.53%) |
Aug 18, 2017 | 9.550 | 9.600 | 9.300 | 9.500 | 950,181 | +0.15(+1.60%) |
Aug 17, 2017 | 9.650 | 9.700 | 9.250 | 9.350 | 709,273 | -0.10(-1.06%) |
Aug 16, 2017 | 9.350 | 9.600 | 9.150 | 9.450 | 967,061 | +0.05(+0.53%) |
Aug 15, 2017 | 9.450 | 9.650 | 9.350 | 9.400 | 1,065,709 | -0.15(-1.57%) |
Aug 14, 2017 | 10.10 | 10.10 | 9.500 | 9.550 | 871,033 | -0.45(-4.50%) |
Aug 11, 2017 | 9.700 | 10.10 | 9.575 | 10.00 | 1,051,332 | +0.35(+3.63%) |
Aug 10, 2017 | 9.750 | 9.800 | 9.550 | 9.650 | 1,029,968 | +0.05(+0.52%) |
Aug 09, 2017 | 9.750 | 10.00 | 9.600 | 9.600 | 1,346,037 | +0.10(+1.05%) |
Aug 08, 2017 | 9.800 | 9.825 | 9.250 | 9.500 | 1,036,561 | -0.15(-1.55%) |
Aug 07, 2017 | 9.400 | 10.10 | 9.250 | 9.650 | 1,295,005 | +0.50(+5.46%) |
Aug 04, 2017 | 9.350 | 9.500 | 8.850 | 9.150 | 1,870,788 | -0.10(-1.08%) |
Aug 03, 2017 | 9.900 | 10.00 | 9.175 | 9.250 | 2,160,871 | -0.70(-7.04%) |
Aug 02, 2017 | 10.50 | 10.50 | 9.900 | 9.950 | 1,624,582 | -0.45(-4.33%) |
Aug 01, 2017 | 10.50 | 10.50 | 10.15 | 10.40 | 1,445,114 | -0.20(-1.89%) |
Jul 31, 2017 | 10.35 | 10.65 | 10.25 | 10.60 | 1,982,806 | -0.70(-6.19%) |
Jul 28, 2017 | 11.75 | 12.05 | 11.15 | 11.30 | 1,853,186 | -0.70(-5.83%) |
Jul 27, 2017 | 12.40 | 12.40 | 11.95 | 12.00 | 1,056,470 | -0.35(-2.83%) |
Jul 26, 2017 | 12.10 | 12.45 | 12.00 | 12.35 | 1,525,374 | +0.25(+2.07%) |
Jul 25, 2017 | 12.20 | 12.45 | 12.10 | 12.10 | 697,241 | -0.10(-0.82%) |
Jul 24, 2017 | 12.50 | 12.65 | 12.20 | 12.20 | 614,466 | -0.30(-2.40%) |
Jul 21, 2017 | 12.85 | 13.00 | 12.40 | 12.50 | 893,549 | -0.20(-1.57%) |
Jul 20, 2017 | 12.35 | 12.75 | 12.35 | 12.70 | 918,855 | +0.25(+2.01%) |
Jul 19, 2017 | 12.35 | 12.55 | 12.25 | 12.45 | 612,227 | +0.05(+0.40%) |
Jul 18, 2017 | 12.40 | 12.50 | 12.25 | 12.40 | 598,664 | +0.15(+1.22%) |
Jul 17, 2017 | 12.10 | 12.40 | 12.10 | 12.25 | 750,765 | +0.20(+1.66%) |
Jul 14, 2017 | 12.32 | 12.40 | 12.00 | 12.05 | 965,699 | +0.00(+0.00%) |
Jul 13, 2017 | 12.20 | 12.35 | 11.90 | 12.05 | 804,964 | -0.10(-0.82%) |
Jul 12, 2017 | 12.20 | 12.40 | 12.10 | 12.15 | 968,009 | +0.00(+0.00%) |
Jul 11, 2017 | 12.10 | 12.25 | 11.90 | 12.15 | 1,275,333 | +0.00(+0.00%) |
Jul 10, 2017 | 12.20 | 12.35 | 12.05 | 12.15 | 1,979,327 | +0.05(+0.41%) |
Jul 07, 2017 | 12.65 | 12.75 | 12.05 | 12.10 | 1,421,804 | -0.70(-5.47%) |
Jul 06, 2017 | 12.80 | 12.95 | 12.65 | 12.80 | 763,194 | -0.05(-0.39%) |
Jul 05, 2017 | 13.05 | 13.05 | 12.50 | 12.85 | 1,252,188 | +0.00(+0.00%) |
Jul 03, 2017 | 13.00 | 13.15 | 12.80 | 12.85 | 606,244 | -0.35(-2.65%) |
Jun 30, 2017 | 12.70 | 13.25 | 12.50 | 13.20 | 1,541,606 | +0.30(+2.33%) |
Jun 29, 2017 | 13.10 | 13.15 | 12.70 | 12.90 | 1,295,504 | -0.45(-3.37%) |
Jun 28, 2017 | 13.65 | 13.72 | 13.30 | 13.35 | 1,867,011 | -0.75(-5.32%) |
Jun 27, 2017 | 14.55 | 14.65 | 14.05 | 14.10 | 738,117 | -0.35(-2.42%) |
Jun 26, 2017 | 14.30 | 14.45 | 14.20 | 14.45 | 566,703 | -0.10(-0.69%) |
Jun 23, 2017 | 14.15 | 14.60 | 13.97 | 14.55 | 1,120,752 | +0.50(+3.56%) |
Jun 22, 2017 | 14.10 | 14.20 | 13.85 | 14.05 | 721,794 | +0.20(+1.44%) |
Jun 21, 2017 | 13.80 | 13.95 | 13.68 | 13.85 | 698,237 | +0.10(+0.73%) |
Jun 20, 2017 | 13.95 | 14.05 | 13.60 | 13.75 | 777,700 | -0.20(-1.43%) |
Jun 19, 2017 | 13.45 | 14.20 | 13.40 | 13.95 | 1,672,924 | +0.20(+1.45%) |
Jun 16, 2017 | 13.35 | 13.90 | 13.25 | 13.75 | 10,061,168 | +0.40(+3.00%) |
Jun 15, 2017 | 13.15 | 13.60 | 13.05 | 13.35 | 2,305,670 | -0.10(-0.74%) |
Jun 14, 2017 | 14.35 | 14.62 | 13.40 | 13.45 | 1,957,302 | -0.60(-4.27%) |
Jun 13, 2017 | 13.75 | 14.15 | 13.50 | 14.05 | 1,797,870 | +0.45(+3.31%) |
Jun 12, 2017 | 14.50 | 14.50 | 13.15 | 13.60 | 3,786,762 | -0.90(-6.21%) |
Jun 09, 2017 | 14.20 | 14.70 | 14.10 | 14.50 | 1,203,392 | +0.20(+1.40%) |
Jun 08, 2017 | 15.35 | 15.50 | 14.10 | 14.30 | 2,693,687 | -1.50(-9.49%) |
Jun 07, 2017 | 15.85 | 16.20 | 15.47 | 15.80 | 1,273,663 | -0.35(-2.17%) |
Jun 06, 2017 | 15.45 | 16.15 | 15.40 | 16.15 | 1,862,813 | +1.05(+6.95%) |
Jun 05, 2017 | 15.20 | 15.25 | 14.85 | 15.10 | 793,704 | -0.05(-0.33%) |
Jun 02, 2017 | 15.75 | 15.75 | 15.00 | 15.15 | 935,416 | -0.15(-0.98%) |