Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 23.50 | 25.45 | 23.30 | 23.95 | 2,626,405 | +0.50(+2.13%) |
Feb 27, 2018 | 25.00 | 25.45 | 23.35 | 23.45 | 3,246,227 | -1.50(-6.01%) |
Feb 26, 2018 | 25.00 | 25.68 | 24.40 | 24.95 | 2,736,757 | +0.00(+0.00%) |
Feb 23, 2018 | 25.65 | 26.85 | 24.66 | 24.95 | 3,830,383 | -0.45(-1.77%) |
Feb 22, 2018 | 27.50 | 24.80 | 25.40 | 13,420,610 | +3.20(+14.41%) | |
Feb 21, 2018 | 22.65 | 23.25 | 22.15 | 22.20 | 1,421,533 | -0.05(-0.22%) |
Feb 20, 2018 | 23.05 | 23.90 | 22.00 | 22.25 | 1,487,873 | -1.05(-4.51%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.30(+1.30%) | |
Feb 15, 2018 | 22.85 | 23.20 | 22.30 | 23.00 | 2,268,617 | +0.45(+2.00%) |
Feb 14, 2018 | 22.65 | 20.05 | 22.55 | 2,165,633 | +2.00(+9.73%) | |
Feb 13, 2018 | 21.10 | 20.55 | 1,642,648 | +0.00(+0.00%) | ||
Feb 12, 2018 | 19.65 | 20.60 | 19.50 | 20.55 | 1,964,358 | +0.95(+4.85%) |
Feb 09, 2018 | 20.50 | 20.95 | 18.00 | 19.60 | 2,704,636 | -0.40(-2.00%) |
Feb 08, 2018 | 22.20 | 22.85 | 20.00 | 20.00 | 2,784,191 | -2.10(-9.50%) |
Feb 07, 2018 | 20.40 | 22.25 | 19.75 | 22.10 | 3,469,388 | +2.45(+12.47%) |
Feb 06, 2018 | 18.05 | 19.90 | 17.90 | 19.65 | 1,929,943 | +0.55(+2.88%) |
Feb 05, 2018 | 19.25 | 19.65 | 18.60 | 19.10 | 2,208,594 | -0.55(-2.80%) |
Feb 02, 2018 | 20.85 | 21.15 | 19.55 | 19.65 | 1,829,416 | -1.55(-7.31%) |
Feb 01, 2018 | 20.90 | 21.40 | 20.25 | 21.20 | 1,194,461 | +0.35(+1.68%) |
Jan 31, 2018 | 21.00 | 21.43 | 20.65 | 20.85 | 841,389 | -0.10(-0.48%) |
Jan 30, 2018 | 20.65 | 21.40 | 19.90 | 20.95 | 1,351,081 | -0.35(-1.64%) |
Jan 29, 2018 | 20.95 | 21.90 | 20.75 | 21.30 | 1,306,122 | +0.40(+1.91%) |
Jan 26, 2018 | 20.80 | 21.20 | 20.40 | 20.90 | 1,031,884 | +0.05(+0.24%) |
Jan 25, 2018 | 20.05 | 20.90 | 19.74 | 20.85 | 1,348,564 | +0.80(+3.99%) |
Jan 24, 2018 | 20.05 | 20.60 | 19.30 | 20.05 | 2,074,165 | +0.05(+0.25%) |
Jan 23, 2018 | 19.75 | 20.05 | 19.25 | 20.00 | 1,881,912 | +0.60(+3.09%) |
Jan 22, 2018 | 18.60 | 19.80 | 18.05 | 19.40 | 2,495,311 | +1.65(+9.30%) |
Jan 19, 2018 | 17.50 | 17.98 | 17.50 | 17.75 | 702,115 | +0.25(+1.43%) |
Jan 18, 2018 | 17.35 | 17.95 | 17.10 | 17.50 | 695,767 | +0.00(+0.00%) |
Jan 17, 2018 | 17.55 | 17.85 | 16.90 | 17.50 | 1,393,378 | +0.20(+1.16%) |
Jan 16, 2018 | 18.75 | 19.50 | 17.25 | 17.30 | 2,561,258 | -1.00(-5.46%) |
Jan 12, 2018 | 18.30 | 18.30 | 18.30 | 0 | +1.15(+6.71%) | |
Jan 11, 2018 | 17.50 | 17.50 | 16.90 | 17.15 | 1,202,510 | -0.25(-1.44%) |
Jan 10, 2018 | 17.50 | 17.40 | 1,175,745 | +0.50(+2.96%) | ||
Jan 09, 2018 | 16.75 | 17.20 | 16.75 | 16.90 | 1,069,310 | +0.20(+1.20%) |
Jan 08, 2018 | 17.45 | 17.60 | 16.55 | 16.70 | 1,756,798 | -0.50(-2.91%) |
Jan 05, 2018 | 17.95 | 18.00 | 17.05 | 17.20 | 1,506,250 | -0.65(-3.64%) |
Jan 04, 2018 | 17.45 | 18.07 | 16.82 | 17.85 | 1,067,265 | +0.45(+2.59%) |
Jan 03, 2018 | 18.05 | 18.70 | 17.20 | 17.40 | 1,890,318 | -0.15(-0.85%) |
Jan 02, 2018 | 16.35 | 17.70 | 16.30 | 17.55 | 1,626,313 | +1.15(+7.01%) |
Dec 29, 2017 | 16.40 | 16.40 | 16.40 | 0 | -0.65(-3.81%) | |
Dec 28, 2017 | 17.50 | 17.65 | 16.75 | 17.05 | 735,422 | -0.30(-1.73%) |
Dec 27, 2017 | 16.95 | 17.35 | 16.90 | 17.35 | 443,265 | +0.40(+2.36%) |
Dec 26, 2017 | 16.65 | 17.55 | 16.55 | 16.95 | 770,206 | +0.05(+0.30%) |
Dec 22, 2017 | 16.20 | 17.10 | 16.05 | 16.90 | 1,035,533 | +0.50(+3.05%) |
Dec 21, 2017 | 15.95 | 16.45 | 15.95 | 16.40 | 664,136 | +0.45(+2.82%) |
Dec 20, 2017 | 16.15 | 16.40 | 15.65 | 15.95 | 670,856 | +0.00(+0.00%) |
Dec 19, 2017 | 15.85 | 16.15 | 15.35 | 15.95 | 711,499 | +0.15(+0.95%) |
Dec 18, 2017 | 16.50 | 16.50 | 15.60 | 15.80 | 758,588 | -0.55(-3.36%) |
Dec 15, 2017 | 16.45 | 16.70 | 16.00 | 16.35 | 2,651,008 | -0.05(-0.30%) |
Dec 14, 2017 | 16.75 | 17.20 | 16.15 | 16.40 | 1,212,530 | -0.10(-0.61%) |
Dec 13, 2017 | 16.05 | 16.88 | 16.05 | 16.50 | 950,237 | +0.40(+2.48%) |
Dec 12, 2017 | 15.85 | 16.25 | 15.62 | 16.10 | 1,632,467 | +0.25(+1.58%) |
Dec 11, 2017 | 17.10 | 17.25 | 15.80 | 15.85 | 2,070,984 | -1.05(-6.21%) |
Dec 08, 2017 | 17.55 | 17.75 | 16.75 | 16.90 | 1,185,878 | -0.30(-1.74%) |
Dec 07, 2017 | 16.25 | 17.65 | 16.15 | 17.20 | 1,455,602 | +0.85(+5.20%) |
Dec 06, 2017 | 16.35 | 16.45 | 15.45 | 16.35 | 1,735,124 | -0.10(-0.61%) |
Dec 05, 2017 | 16.60 | 17.40 | 16.32 | 16.45 | 1,541,981 | -0.20(-1.20%) |
Dec 04, 2017 | 16.85 | 17.30 | 16.40 | 16.65 | 3,199,314 | +0.10(+0.60%) |
Dec 01, 2017 | 16.15 | 17.59 | 16.00 | 16.55 | 2,833,782 | +0.35(+2.16%) |
Nov 30, 2017 | 14.55 | 16.60 | 14.55 | 16.20 | 3,390,534 | +1.75(+12.11%) |
Nov 29, 2017 | 14.45 | 14.90 | 14.35 | 14.45 | 985,695 | +0.00(+0.00%) |
Nov 28, 2017 | 14.45 | 14.85 | 14.07 | 14.45 | 1,314,478 | +0.05(+0.35%) |
Nov 27, 2017 | 14.90 | 14.95 | 14.25 | 14.40 | 935,087 | -0.35(-2.37%) |
Nov 24, 2017 | 15.05 | 15.10 | 14.40 | 14.75 | 695,301 | -0.25(-1.67%) |
Nov 22, 2017 | 15.50 | 15.65 | 14.90 | 15.00 | 1,066,331 | -0.10(-0.66%) |
Nov 21, 2017 | 14.85 | 15.50 | 14.75 | 15.10 | 1,147,724 | +0.40(+2.72%) |
Nov 20, 2017 | 14.50 | 15.00 | 14.35 | 14.70 | 962,624 | +0.07(+0.51%) |
Nov 17, 2017 | 14.55 | 14.95 | 14.35 | 14.62 | 1,116,193 | +0.03(+0.17%) |
Nov 16, 2017 | 14.80 | 15.05 | 14.40 | 14.60 | 1,299,343 | -0.05(-0.34%) |
Nov 15, 2017 | 13.65 | 15.00 | 13.55 | 14.65 | 3,653,471 | +1.75(+13.57%) |
Nov 14, 2017 | 12.85 | 13.20 | 12.55 | 12.90 | 1,032,651 | +0.00(+0.00%) |
Nov 13, 2017 | 13.35 | 13.65 | 12.35 | 12.90 | 1,520,658 | -0.55(-4.09%) |
Nov 10, 2017 | 12.35 | 14.65 | 12.35 | 13.45 | 3,082,333 | +1.15(+9.35%) |
Nov 09, 2017 | 11.85 | 12.70 | 11.65 | 12.30 | 1,461,121 | +0.35(+2.93%) |
Nov 08, 2017 | 11.65 | 12.25 | 11.65 | 11.95 | 991,566 | +0.30(+2.58%) |
Nov 07, 2017 | 12.25 | 12.25 | 11.65 | 11.65 | 1,020,568 | -0.50(-4.12%) |
Nov 06, 2017 | 12.05 | 12.40 | 12.05 | 12.15 | 610,351 | +0.05(+0.41%) |
Nov 03, 2017 | 12.10 | 12.25 | 11.90 | 12.10 | 819,807 | +0.00(+0.00%) |
Nov 02, 2017 | 11.60 | 12.45 | 11.45 | 12.10 | 1,395,471 | +0.50(+4.31%) |
Nov 01, 2017 | 12.60 | 12.85 | 11.50 | 11.60 | 1,379,630 | -0.80(-6.45%) |
Oct 31, 2017 | 12.60 | 12.85 | 12.40 | 12.40 | 861,336 | -0.20(-1.59%) |
Oct 30, 2017 | 12.50 | 13.15 | 12.40 | 12.60 | 1,247,419 | +0.20(+1.61%) |
Oct 27, 2017 | 12.25 | 12.45 | 11.85 | 12.40 | 1,504,490 | +0.38(+3.12%) |
Oct 26, 2017 | 12.45 | 12.60 | 11.30 | 12.03 | 2,290,928 | -0.57(-4.56%) |
Oct 25, 2017 | 13.25 | 13.53 | 12.65 | 12.60 | 1,571,862 | -0.75(-5.62%) |
Oct 24, 2017 | 13.70 | 13.85 | 13.20 | 13.35 | 966,024 | -0.25(-1.84%) |
Oct 23, 2017 | 13.35 | 14.10 | 13.30 | 13.60 | 970,433 | +0.15(+1.12%) |
Oct 20, 2017 | 14.05 | 14.15 | 13.10 | 13.45 | 2,249,390 | -0.50(-3.58%) |
Oct 19, 2017 | 13.90 | 14.25 | 13.60 | 13.95 | 1,325,245 | -0.20(-1.41%) |
Oct 18, 2017 | 14.50 | 14.80 | 13.95 | 14.15 | 1,259,309 | -0.35(-2.41%) |
Oct 17, 2017 | 14.90 | 15.07 | 14.40 | 14.50 | 1,033,024 | -0.35(-2.36%) |
Oct 16, 2017 | 15.00 | 15.60 | 14.70 | 14.85 | 1,050,102 | -0.10(-0.67%) |
Oct 13, 2017 | 15.90 | 16.00 | 14.35 | 14.95 | 2,248,572 | -0.95(-5.97%) |
Oct 12, 2017 | 16.10 | 16.30 | 15.80 | 15.90 | 927,311 | -0.25(-1.55%) |
Oct 11, 2017 | 16.00 | 16.45 | 15.94 | 16.15 | 1,357,381 | +0.25(+1.57%) |
Oct 10, 2017 | 15.85 | 16.05 | 15.65 | 15.90 | 961,255 | +0.05(+0.32%) |
Oct 09, 2017 | 16.00 | 16.10 | 15.68 | 15.85 | 890,888 | -0.10(-0.63%) |
Oct 06, 2017 | 16.50 | 16.50 | 15.70 | 15.95 | 1,678,972 | -0.70(-4.20%) |
Oct 05, 2017 | 17.00 | 17.05 | 16.15 | 16.65 | 1,850,887 | -0.35(-2.06%) |
Oct 04, 2017 | 16.80 | 17.05 | 16.48 | 17.00 | 1,420,877 | +0.25(+1.49%) |
Oct 03, 2017 | 16.20 | 16.80 | 15.60 | 16.75 | 2,075,514 | +0.55(+3.40%) |
Oct 02, 2017 | 15.00 | 16.50 | 14.75 | 16.20 | 2,383,738 | +1.20(+8.00%) |
Sep 29, 2017 | 14.35 | 15.30 | 14.30 | 15.00 | 2,165,708 | +0.65(+4.53%) |
Sep 28, 2017 | 13.75 | 14.35 | 13.40 | 14.35 | 1,632,060 | +0.60(+4.36%) |
Sep 27, 2017 | 13.05 | 13.93 | 12.90 | 13.75 | 2,521,484 | +0.85(+6.59%) |
Sep 26, 2017 | 13.60 | 13.65 | 12.80 | 12.90 | 1,465,202 | -0.60(-4.44%) |
Sep 25, 2017 | 13.90 | 13.95 | 13.30 | 13.50 | 1,805,983 | -0.25(-1.82%) |
Sep 22, 2017 | 14.30 | 14.40 | 13.65 | 13.75 | 1,664,928 | -0.55(-3.85%) |
Sep 21, 2017 | 14.30 | 14.80 | 14.25 | 14.30 | 1,326,790 | -0.05(-0.35%) |
Sep 20, 2017 | 14.45 | 14.55 | 14.10 | 14.35 | 1,302,837 | -0.10(-0.69%) |
Sep 19, 2017 | 14.75 | 14.75 | 14.20 | 14.45 | 1,504,887 | -0.30(-2.03%) |
Sep 18, 2017 | 14.20 | 14.80 | 14.10 | 14.75 | 2,914,037 | +0.60(+4.24%) |
Sep 15, 2017 | 14.00 | 14.30 | 13.78 | 14.15 | 4,044,796 | +0.20(+1.43%) |
Sep 14, 2017 | 13.25 | 14.10 | 13.18 | 13.95 | 1,677,161 | +0.55(+4.10%) |
Sep 13, 2017 | 13.00 | 13.55 | 12.95 | 13.40 | 1,086,836 | +0.35(+2.68%) |
Sep 12, 2017 | 13.30 | 13.40 | 12.90 | 13.05 | 1,258,687 | -0.25(-1.88%) |
Sep 11, 2017 | 13.60 | 13.80 | 13.10 | 13.30 | 1,295,416 | -0.15(-1.12%) |
Sep 08, 2017 | 13.75 | 14.15 | 13.30 | 13.45 | 1,285,953 | -0.15(-1.10%) |
Sep 07, 2017 | 13.25 | 13.93 | 12.95 | 13.60 | 2,773,872 | +0.65(+5.02%) |
Sep 06, 2017 | 13.75 | 13.90 | 12.70 | 12.95 | 2,460,728 | -0.60(-4.43%) |
Sep 05, 2017 | 14.30 | 14.45 | 13.35 | 13.55 | 3,267,281 | -0.70(-4.91%) |
Sep 01, 2017 | 13.50 | 15.05 | 13.25 | 14.25 | 5,064,289 | +0.90(+6.74%) |
Aug 31, 2017 | 12.85 | 13.55 | 12.85 | 13.35 | 1,688,913 | +0.50(+3.89%) |
Aug 30, 2017 | 12.80 | 13.00 | 12.35 | 12.85 | 1,508,319 | +0.05(+0.39%) |
Aug 29, 2017 | 11.35 | 12.90 | 11.15 | 12.80 | 3,331,872 | +1.30(+11.30%) |
Aug 28, 2017 | 10.95 | 11.60 | 10.85 | 11.50 | 1,960,134 | +0.80(+7.48%) |
Aug 25, 2017 | 10.90 | 11.05 | 10.40 | 10.70 | 1,160,668 | +0.05(+0.47%) |
Aug 24, 2017 | 10.50 | 10.72 | 10.28 | 10.65 | 700,497 | +0.20(+1.91%) |
Aug 23, 2017 | 10.25 | 10.75 | 10.10 | 10.45 | 719,703 | +0.20(+1.95%) |
Aug 22, 2017 | 9.900 | 10.35 | 9.705 | 10.25 | 1,038,929 | +0.35(+3.54%) |
Aug 21, 2017 | 9.900 | 10.24 | 9.700 | 9.900 | 832,919 | +0.00(+0.00%) |
Aug 18, 2017 | 10.25 | 10.45 | 9.800 | 9.900 | 1,674,911 | -0.35(-3.41%) |
Aug 17, 2017 | 10.60 | 11.14 | 10.15 | 10.25 | 1,977,223 | -0.35(-3.30%) |
Aug 16, 2017 | 11.25 | 11.55 | 10.30 | 10.60 | 2,124,658 | -0.60(-5.36%) |
Aug 15, 2017 | 11.65 | 11.75 | 11.10 | 11.20 | 1,766,601 | -0.40(-3.45%) |
Aug 14, 2017 | 10.50 | 12.05 | 10.35 | 11.60 | 3,641,922 | +1.35(+13.17%) |
Aug 11, 2017 | 9.650 | 10.43 | 9.500 | 10.25 | 3,405,229 | +0.75(+7.89%) |
Aug 10, 2017 | 8.750 | 9.700 | 8.450 | 9.500 | 2,146,532 | +1.05(+12.43%) |
Aug 09, 2017 | 8.600 | 8.850 | 8.450 | 8.450 | 854,145 | -0.25(-2.87%) |
Aug 08, 2017 | 8.700 | 8.900 | 8.575 | 8.700 | 1,166,010 | +0.00(+0.00%) |
Aug 07, 2017 | 8.650 | 8.750 | 8.455 | 8.700 | 517,032 | +0.05(+0.58%) |
Aug 04, 2017 | 8.450 | 8.800 | 8.300 | 8.650 | 682,629 | +0.25(+2.98%) |
Aug 03, 2017 | 8.400 | 8.625 | 8.300 | 8.400 | 698,410 | +0.00(+0.00%) |
Aug 02, 2017 | 8.500 | 8.750 | 8.200 | 8.400 | 717,492 | -0.05(-0.59%) |
Aug 01, 2017 | 8.600 | 8.700 | 8.000 | 8.450 | 1,520,537 | -0.15(-1.74%) |
Jul 31, 2017 | 8.900 | 8.900 | 8.450 | 8.600 | 552,727 | -0.30(-3.37%) |
Jul 28, 2017 | 8.700 | 9.050 | 8.700 | 8.900 | 456,370 | +0.10(+1.14%) |
Jul 27, 2017 | 9.300 | 9.350 | 8.350 | 8.800 | 1,236,172 | -0.55(-5.88%) |
Jul 26, 2017 | 9.550 | 9.600 | 9.150 | 9.350 | 559,447 | -0.10(-1.06%) |
Jul 25, 2017 | 9.450 | 9.550 | 9.100 | 9.450 | 972,911 | +0.00(+0.00%) |
Jul 24, 2017 | 9.500 | 9.600 | 9.300 | 9.450 | 755,305 | -0.05(-0.53%) |
Jul 21, 2017 | 9.600 | 9.700 | 9.300 | 9.500 | 1,263,868 | -0.05(-0.52%) |
Jul 20, 2017 | 9.600 | 9.400 | 9.550 | 821,859 | +0.15(+1.60%) | |
Jul 19, 2017 | 9.300 | 9.550 | 9.150 | 9.400 | 782,068 | +0.15(+1.62%) |
Jul 18, 2017 | 9.450 | 9.500 | 9.150 | 9.250 | 904,344 | -0.15(-1.60%) |
Jul 17, 2017 | 10.15 | 10.29 | 9.350 | 9.400 | 1,337,798 | -0.70(-6.93%) |
Jul 14, 2017 | 9.900 | 10.50 | 9.755 | 10.10 | 2,816,019 | +0.60(+6.32%) |
Jul 13, 2017 | 9.250 | 9.750 | 8.800 | 9.500 | 2,798,072 | +0.25(+2.70%) |
Jul 12, 2017 | 9.250 | 9.500 | 9.100 | 9.250 | 961,351 | +0.00(+0.00%) |
Jul 11, 2017 | 8.650 | 9.250 | 8.625 | 9.250 | 1,248,025 | +0.55(+6.32%) |
Jul 10, 2017 | 8.700 | 8.850 | 8.550 | 8.700 | 551,953 | -0.10(-1.14%) |
Jul 07, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 449,945 | -0.05(-0.56%) |
Jul 06, 2017 | 9.050 | 9.200 | 8.750 | 8.850 | 815,681 | -0.35(-3.80%) |
Jul 05, 2017 | 8.900 | 9.250 | 8.850 | 9.200 | 880,491 | +0.30(+3.37%) |
Jul 03, 2017 | 8.800 | 9.100 | 8.700 | 8.900 | 367,635 | +0.10(+1.14%) |
Jun 30, 2017 | 8.950 | 9.150 | 8.800 | 8.800 | 952,550 | -0.10(-1.12%) |
Jun 29, 2017 | 9.100 | 9.200 | 8.670 | 8.900 | 760,900 | -0.15(-1.66%) |
Jun 28, 2017 | 8.750 | 9.250 | 8.600 | 9.050 | 1,736,248 | +0.35(+4.02%) |
Jun 27, 2017 | 9.500 | 9.500 | 8.550 | 8.700 | 1,312,167 | -0.65(-6.95%) |
Jun 26, 2017 | 9.450 | 9.650 | 9.200 | 9.350 | 1,131,315 | +0.05(+0.54%) |
Jun 23, 2017 | 9.450 | 9.300 | 1,740,043 | +0.10(+1.09%) | ||
Jun 22, 2017 | 8.350 | 9.350 | 8.300 | 9.200 | 3,389,206 | +1.05(+12.88%) |
Jun 21, 2017 | 7.400 | 8.150 | 7.350 | 8.150 | 7,083,551 | -0.05(-0.61%) |
Jun 20, 2017 | 8.000 | 8.450 | 7.850 | 8.200 | 1,390,328 | +0.25(+3.14%) |
Jun 19, 2017 | 7.600 | 8.050 | 7.500 | 7.950 | 1,422,381 | +0.50(+6.71%) |
Jun 16, 2017 | 7.200 | 7.500 | 7.050 | 7.450 | 2,193,905 | +0.15(+2.05%) |
Jun 15, 2017 | 7.450 | 7.550 | 7.050 | 7.300 | 824,252 | -0.20(-2.67%) |
Jun 14, 2017 | 7.350 | 7.650 | 7.200 | 7.500 | 888,627 | +0.15(+2.04%) |
Jun 13, 2017 | 7.350 | 7.550 | 7.250 | 7.350 | 586,986 | +0.00(+0.00%) |
Jun 12, 2017 | 7.250 | 7.550 | 6.900 | 7.350 | 727,271 | +0.05(+0.68%) |
Jun 09, 2017 | 7.600 | 7.650 | 7.150 | 7.300 | 979,349 | -0.35(-4.58%) |
Jun 08, 2017 | 7.250 | 7.775 | 7.150 | 7.650 | 901,408 | +0.40(+5.52%) |
Jun 07, 2017 | 7.300 | 7.400 | 7.100 | 7.250 | 526,294 | +0.05(+0.69%) |
Jun 06, 2017 | 7.150 | 7.350 | 7.050 | 7.200 | 388,321 | +0.00(+0.00%) |
Jun 05, 2017 | 7.300 | 7.400 | 6.850 | 7.200 | 748,411 | +0.00(+0.00%) |
Jun 02, 2017 | 7.000 | 7.400 | 6.825 | 7.200 | 689,134 | +0.20(+2.86%) |
Jun 01, 2017 | 6.800 | 7.100 | 6.750 | 7.000 | 729,552 | +0.20(+2.94%) |
May 31, 2017 | 6.900 | 7.050 | 6.550 | 6.800 | 912,472 | -0.05(-0.73%) |
May 30, 2017 | 7.300 | 7.391 | 6.850 | 6.850 | 1,525,166 | -0.40(-5.52%) |
May 26, 2017 | 7.800 | 7.900 | 7.250 | 7.250 | 1,247,466 | -0.55(-7.05%) |
May 25, 2017 | 8.250 | 8.250 | 7.750 | 7.800 | 1,250,989 | -0.35(-4.29%) |
May 24, 2017 | 8.250 | 8.500 | 8.000 | 8.150 | 937,649 | -0.05(-0.61%) |
May 23, 2017 | 7.400 | 8.300 | 7.350 | 8.200 | 1,919,083 | +0.75(+10.07%) |
May 22, 2017 | 7.750 | 7.750 | 7.400 | 7.450 | 912,661 | -0.35(-4.49%) |
May 19, 2017 | 8.000 | 8.050 | 7.600 | 7.800 | 1,239,071 | -0.15(-1.89%) |
May 18, 2017 | 7.350 | 7.950 | 7.150 | 7.950 | 2,009,962 | +0.50(+6.71%) |
May 17, 2017 | 7.800 | 7.850 | 7.375 | 7.450 | 2,263,535 | -0.55(-6.87%) |
May 16, 2017 | 8.550 | 8.600 | 7.700 | 8.000 | 4,051,326 | -0.40(-4.76%) |
May 15, 2017 | 8.000 | 8.600 | 7.600 | 8.400 | 5,416,376 | +0.20(+2.44%) |
May 12, 2017 | 6.950 | 8.539 | 6.900 | 8.200 | 11,452,417 | +1.20(+17.14%) |
May 11, 2017 | 6.350 | 7.250 | 6.050 | 7.000 | 15,674,445 | +2.65(+60.92%) |
May 10, 2017 | 4.300 | 4.500 | 4.300 | 4.350 | 1,024,699 | -0.05(-1.14%) |
May 09, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 374,201 | +0.00(+0.00%) |
May 08, 2017 | 4.550 | 4.640 | 4.300 | 4.400 | 296,429 | -0.15(-3.30%) |
May 05, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 274,141 | -0.05(-1.09%) |
May 04, 2017 | 4.700 | 4.845 | 4.400 | 4.600 | 548,073 | +0.10(+2.22%) |
May 03, 2017 | 4.600 | 4.650 | 4.450 | 4.500 | 206,344 | -0.10(-2.17%) |
May 02, 2017 | 4.800 | 4.800 | 4.550 | 4.600 | 222,187 | -0.25(-5.15%) |
May 01, 2017 | 4.400 | 4.850 | 4.250 | 4.850 | 384,652 | +0.05(+1.04%) |
Apr 28, 2017 | 4.850 | 4.950 | 4.700 | 4.800 | 351,426 | -0.10(-2.04%) |
Apr 27, 2017 | 5.000 | 5.000 | 4.800 | 4.900 | 306,185 | -0.10(-2.00%) |
Apr 26, 2017 | 4.800 | 5.037 | 4.650 | 5.000 | 703,085 | +0.25(+5.26%) |
Apr 25, 2017 | 4.400 | 4.800 | 4.350 | 4.750 | 1,185,039 | +0.45(+10.47%) |
Apr 24, 2017 | 4.150 | 4.350 | 4.050 | 4.300 | 434,809 | +0.25(+6.17%) |
Apr 21, 2017 | 4.300 | 4.325 | 4.050 | 4.050 | 432,821 | -0.20(-4.71%) |
Apr 20, 2017 | 4.250 | 4.300 | 4.100 | 4.250 | 278,761 | +0.05(+1.19%) |
Apr 19, 2017 | 4.250 | 4.300 | 4.050 | 4.200 | 311,053 | +0.00(+0.00%) |
Apr 18, 2017 | 4.400 | 4.400 | 4.050 | 4.200 | 452,358 | -0.15(-3.45%) |
Apr 17, 2017 | 4.300 | 4.400 | 4.200 | 4.350 | 263,069 | +0.10(+2.35%) |
Apr 13, 2017 | 4.250 | 4.350 | 4.200 | 4.250 | 419,027 | +0.00(+0.00%) |
Apr 12, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 302,627 | -0.05(-1.16%) |
Apr 11, 2017 | 4.400 | 4.550 | 4.250 | 4.300 | 398,742 | -0.10(-2.27%) |
Apr 10, 2017 | 4.250 | 4.500 | 4.250 | 4.400 | 261,794 | +0.10(+2.33%) |
Apr 07, 2017 | 4.400 | 4.550 | 4.250 | 4.300 | 754,665 | -0.15(-3.37%) |
Apr 06, 2017 | 4.550 | 4.695 | 4.400 | 4.450 | 877,850 | -0.10(-2.20%) |
Apr 05, 2017 | 4.950 | 5.050 | 4.550 | 4.550 | 832,523 | -0.42(-8.54%) |
Apr 04, 2017 | 5.000 | 5.200 | 4.900 | 4.975 | 719,394 | -0.03(-0.50%) |
Apr 03, 2017 | 5.300 | 5.350 | 4.950 | 5.000 | 844,960 | -0.20(-3.85%) |
Mar 31, 2017 | 4.700 | 5.250 | 4.600 | 5.200 | 1,147,699 | +0.50(+10.64%) |
Mar 30, 2017 | 4.650 | 4.800 | 4.500 | 4.700 | 518,201 | +0.05(+1.08%) |
Mar 29, 2017 | 4.250 | 4.750 | 4.150 | 4.650 | 1,445,472 | +0.60(+14.81%) |
Mar 28, 2017 | 4.150 | 4.263 | 4.050 | 4.050 | 294,438 | -0.15(-3.57%) |
Mar 27, 2017 | 4.050 | 4.300 | 4.011 | 4.200 | 207,562 | +0.10(+2.44%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.025 | 4.100 | 354,182 | -0.10(-2.38%) |
Mar 23, 2017 | 4.050 | 4.250 | 3.950 | 4.200 | 460,952 | +0.20(+5.00%) |
Mar 22, 2017 | 4.050 | 4.075 | 3.850 | 4.000 | 622,069 | -0.05(-1.23%) |
Mar 21, 2017 | 4.400 | 4.400 | 4.000 | 4.050 | 606,089 | -0.30(-6.90%) |
Mar 20, 2017 | 4.250 | 4.400 | 4.150 | 4.350 | 582,260 | +0.15(+3.57%) |
Mar 17, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 391,035 | -0.15(-3.45%) |
Mar 16, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 210,457 | -0.05(-1.14%) |
Mar 15, 2017 | 4.350 | 4.500 | 4.350 | 4.400 | 495,517 | +0.05(+1.15%) |
Mar 14, 2017 | 4.300 | 4.425 | 4.200 | 4.350 | 555,360 | +0.00(+0.00%) |
Mar 13, 2017 | 4.300 | 4.425 | 4.250 | 4.350 | 403,232 | +0.00(+0.00%) |
Mar 10, 2017 | 4.400 | 4.425 | 4.300 | 4.350 | 585,612 | +0.00(+0.00%) |
Mar 09, 2017 | 4.200 | 4.400 | 4.200 | 4.350 | 468,654 | +0.15(+3.57%) |
Mar 08, 2017 | 4.150 | 4.450 | 4.100 | 4.200 | 1,032,233 | +0.05(+1.20%) |
Mar 07, 2017 | 4.550 | 4.550 | 4.150 | 4.150 | 1,027,106 | -0.40(-8.79%) |
Mar 06, 2017 | 4.700 | 4.734 | 4.500 | 4.550 | 485,738 | -0.20(-4.21%) |
Mar 03, 2017 | 4.550 | 4.850 | 4.512 | 4.750 | 601,617 | +0.15(+3.26%) |
Mar 02, 2017 | 4.650 | 4.800 | 4.500 | 4.600 | 601,791 | -0.10(-2.13%) |