Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.550 | 6.593 | 6.400 | 6.400 | 21,712 | -0.20(-3.03%) |
Feb 27, 2018 | 7.200 | 7.200 | 6.483 | 6.600 | 58,446 | -0.50(-7.04%) |
Feb 26, 2018 | 7.250 | 7.250 | 7.100 | 7.100 | 10,021 | -0.10(-1.39%) |
Feb 23, 2018 | 7.300 | 7.300 | 7.200 | 7.200 | 4,306 | -0.10(-1.37%) |
Feb 22, 2018 | 7.400 | 7.200 | 7.300 | 7,307 | +0.09(+1.19%) | |
Feb 21, 2018 | 7.100 | 7.313 | 7.100 | 7.214 | 11,699 | +0.11(+1.61%) |
Feb 20, 2018 | 7.050 | 7.200 | 7.050 | 7.100 | 7,487 | +0.10(+1.43%) |
Feb 16, 2018 | 7.000 | 7.000 | 7.000 | 0 | -0.25(-3.45%) | |
Feb 15, 2018 | 7.100 | 7.250 | 7.100 | 7.250 | 33,011 | +0.15(+2.11%) |
Feb 14, 2018 | 7.235 | 7.235 | 6.950 | 7.100 | 49,580 | -0.05(-0.70%) |
Feb 13, 2018 | 6.900 | 7.250 | 6.900 | 7.150 | 50,578 | +0.30(+4.38%) |
Feb 12, 2018 | 6.500 | 6.950 | 6.500 | 6.850 | 32,428 | +0.40(+6.20%) |
Feb 09, 2018 | 6.550 | 6.550 | 5.950 | 6.450 | 50,865 | -0.10(-1.53%) |
Feb 08, 2018 | 7.250 | 7.250 | 6.063 | 6.550 | 69,658 | +0.55(+9.17%) |
Feb 07, 2018 | 6.100 | 6.100 | 6.000 | 6.000 | 27,052 | -0.05(-0.82%) |
Feb 06, 2018 | 6.000 | 6.150 | 6.000 | 6.050 | 21,857 | +0.05(+0.83%) |
Feb 05, 2018 | 6.200 | 6.200 | 6.000 | 6.000 | 22,728 | -0.20(-3.23%) |
Feb 02, 2018 | 6.100 | 6.350 | 6.100 | 6.200 | 23,621 | +0.05(+0.81%) |
Feb 01, 2018 | 6.150 | 6.200 | 6.100 | 6.150 | 4,974 | -0.05(-0.81%) |
Jan 31, 2018 | 6.250 | 6.300 | 6.175 | 6.200 | 4,836 | +0.00(+0.00%) |
Jan 30, 2018 | 6.150 | 6.225 | 6.150 | 6.200 | 10,481 | -0.05(-0.80%) |
Jan 29, 2018 | 6.400 | 6.400 | 6.150 | 6.250 | 35,269 | -0.28(-4.21%) |
Jan 26, 2018 | 6.650 | 6.650 | 6.500 | 6.525 | 6,556 | -0.02(-0.38%) |
Jan 25, 2018 | 6.650 | 6.700 | 6.550 | 6.550 | 8,040 | -0.10(-1.50%) |
Jan 24, 2018 | 6.650 | 6.700 | 6.650 | 6.650 | 9,368 | -0.05(-0.75%) |
Jan 23, 2018 | 6.750 | 6.950 | 6.650 | 6.700 | 49,448 | -0.05(-0.74%) |
Jan 22, 2018 | 6.750 | 6.800 | 6.700 | 6.750 | 12,368 | +0.00(+0.00%) |
Jan 19, 2018 | 6.650 | 6.750 | 6.550 | 6.750 | 16,101 | +0.08(+1.12%) |
Jan 18, 2018 | 6.750 | 6.800 | 6.650 | 6.675 | 14,741 | -0.08(-1.11%) |
Jan 17, 2018 | 6.850 | 6.900 | 6.750 | 6.750 | 14,702 | +0.00(+0.00%) |
Jan 16, 2018 | 7.000 | 7.050 | 6.750 | 6.750 | 9,481 | -0.25(-3.57%) |
Jan 12, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.25(+3.70%) | |
Jan 11, 2018 | 6.800 | 6.832 | 6.700 | 6.750 | 7,919 | -0.15(-2.17%) |
Jan 10, 2018 | 6.900 | 6.900 | 6.700 | 6.900 | 10,197 | +0.00(+0.00%) |
Jan 09, 2018 | 7.000 | 7.150 | 6.900 | 6.900 | 9,620 | -0.10(-1.43%) |
Jan 08, 2018 | 6.750 | 7.064 | 6.750 | 7.000 | 52,186 | +0.25(+3.70%) |
Jan 05, 2018 | 6.650 | 6.750 | 6.100 | 6.750 | 10,401 | +0.05(+0.75%) |
Jan 04, 2018 | 6.700 | 6.750 | 6.700 | 6.700 | 12,515 | +0.00(+0.00%) |
Jan 03, 2018 | 6.650 | 6.700 | 6.650 | 6.700 | 16,975 | +0.00(+0.00%) |
Jan 02, 2018 | 6.500 | 6.750 | 6.427 | 6.700 | 12,210 | +0.25(+3.88%) |
Dec 29, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.05(+0.78%) | |
Dec 28, 2017 | 6.550 | 6.550 | 6.400 | 6.400 | 37,621 | -0.15(-2.29%) |
Dec 27, 2017 | 6.550 | 6.690 | 6.550 | 6.550 | 22,100 | -0.05(-0.76%) |
Dec 26, 2017 | 6.650 | 6.700 | 6.600 | 6.600 | 13,769 | -0.05(-0.75%) |
Dec 22, 2017 | 6.700 | 6.750 | 6.550 | 6.650 | 51,523 | -0.05(-0.75%) |
Dec 21, 2017 | 6.600 | 6.850 | 6.600 | 6.700 | 35,773 | +0.10(+1.52%) |
Dec 20, 2017 | 6.580 | 6.650 | 6.500 | 6.600 | 31,347 | +0.15(+2.33%) |
Dec 19, 2017 | 6.350 | 6.550 | 6.350 | 6.450 | 39,465 | +0.15(+2.38%) |
Dec 18, 2017 | 6.050 | 6.450 | 6.050 | 6.300 | 51,150 | +0.25(+4.13%) |
Dec 15, 2017 | 6.000 | 6.083 | 5.900 | 6.050 | 71,183 | +0.05(+0.83%) |
Dec 14, 2017 | 6.300 | 6.400 | 5.950 | 6.000 | 56,321 | -0.25(-4.00%) |
Dec 13, 2017 | 6.000 | 6.300 | 6.000 | 6.250 | 27,506 | +0.20(+3.31%) |
Dec 12, 2017 | 6.013 | 6.050 | 5.950 | 6.050 | 15,291 | +0.05(+0.83%) |
Dec 11, 2017 | 6.050 | 6.200 | 6.000 | 6.000 | 11,825 | -0.05(-0.83%) |
Dec 08, 2017 | 6.200 | 6.200 | 6.050 | 6.050 | 11,471 | -0.15(-2.42%) |
Dec 07, 2017 | 6.000 | 6.200 | 6.000 | 6.200 | 24,396 | +0.20(+3.33%) |
Dec 06, 2017 | 5.950 | 6.050 | 5.900 | 6.000 | 28,216 | +0.05(+0.84%) |
Dec 05, 2017 | 6.050 | 6.050 | 5.900 | 5.950 | 28,631 | -0.05(-0.83%) |
Dec 04, 2017 | 6.150 | 6.150 | 6.000 | 6.000 | 34,017 | -0.15(-2.44%) |
Dec 01, 2017 | 6.150 | 6.200 | 6.000 | 6.150 | 27,908 | +0.15(+2.50%) |
Nov 30, 2017 | 6.100 | 6.150 | 6.000 | 6.000 | 9,292 | -0.10(-1.64%) |
Nov 29, 2017 | 6.150 | 6.247 | 5.962 | 6.100 | 17,394 | +0.00(+0.00%) |
Nov 28, 2017 | 6.100 | 6.150 | 6.000 | 6.100 | 22,358 | +0.05(+0.83%) |
Nov 27, 2017 | 6.200 | 6.201 | 6.050 | 6.050 | 7,522 | -0.35(-5.47%) |
Nov 24, 2017 | 6.350 | 6.500 | 6.300 | 6.400 | 6,481 | +0.05(+0.79%) |
Nov 22, 2017 | 6.350 | 6.450 | 6.300 | 6.350 | 8,828 | +0.05(+0.79%) |
Nov 21, 2017 | 6.250 | 6.700 | 6.013 | 6.300 | 70,190 | +0.35(+5.88%) |
Nov 20, 2017 | 6.200 | 6.200 | 5.898 | 5.950 | 26,203 | -0.25(-4.03%) |
Nov 17, 2017 | 5.900 | 6.300 | 5.900 | 6.200 | 17,226 | +0.18(+3.06%) |
Nov 16, 2017 | 5.950 | 6.100 | 5.750 | 6.016 | 10,201 | +0.02(+0.27%) |
Nov 15, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 11,657 | +0.05(+0.84%) |
Nov 14, 2017 | 6.050 | 6.050 | 5.850 | 5.950 | 36,027 | -0.15(-2.46%) |
Nov 13, 2017 | 6.200 | 6.293 | 6.050 | 6.100 | 60,002 | -0.15(-2.40%) |
Nov 10, 2017 | 6.400 | 6.400 | 6.200 | 6.250 | 3,507 | -0.15(-2.34%) |
Nov 09, 2017 | 6.500 | 6.501 | 6.400 | 6.400 | 16,794 | -0.15(-2.29%) |
Nov 08, 2017 | 6.650 | 6.650 | 6.481 | 6.550 | 8,583 | -0.12(-1.87%) |
Nov 07, 2017 | 6.550 | 6.700 | 6.500 | 6.675 | 40,053 | +0.12(+1.91%) |
Nov 06, 2017 | 6.550 | 6.711 | 6.550 | 6.550 | 10,094 | -0.05(-0.76%) |
Nov 03, 2017 | 6.600 | 6.650 | 6.500 | 6.600 | 11,183 | -0.00(-0.00%) |
Nov 02, 2017 | 6.650 | 6.727 | 6.500 | 6.600 | 6,433 | -0.05(-0.75%) |
Nov 01, 2017 | 6.700 | 6.849 | 6.650 | 6.650 | 10,189 | -0.05(-0.75%) |
Oct 31, 2017 | 6.850 | 7.000 | 6.700 | 6.700 | 23,087 | -0.25(-3.60%) |
Oct 30, 2017 | 7.350 | 7.350 | 6.800 | 6.950 | 17,102 | -0.35(-4.79%) |
Oct 27, 2017 | 7.150 | 7.350 | 7.000 | 7.300 | 30,264 | +0.08(+1.04%) |
Oct 26, 2017 | 7.500 | 7.600 | 7.200 | 7.225 | 29,290 | -0.38(-4.93%) |
Oct 25, 2017 | 7.800 | 7.800 | 7.500 | 7.600 | 40,417 | -0.15(-1.94%) |
Oct 24, 2017 | 7.800 | 7.800 | 7.600 | 7.750 | 23,882 | +0.05(+0.65%) |
Oct 23, 2017 | 7.750 | 7.800 | 7.607 | 7.700 | 18,331 | -0.10(-1.28%) |
Oct 20, 2017 | 7.700 | 7.900 | 7.650 | 7.800 | 17,040 | +0.05(+0.65%) |
Oct 19, 2017 | 7.850 | 7.950 | 7.700 | 7.750 | 10,839 | -0.05(-0.64%) |
Oct 18, 2017 | 7.950 | 8.000 | 7.650 | 7.800 | 77,582 | -0.15(-1.89%) |
Oct 17, 2017 | 8.050 | 8.050 | 7.925 | 7.950 | 12,572 | -0.10(-1.24%) |
Oct 16, 2017 | 8.000 | 8.141 | 8.000 | 8.050 | 11,525 | -0.15(-1.83%) |
Oct 13, 2017 | 8.050 | 8.300 | 8.050 | 8.200 | 8,669 | +0.20(+2.50%) |
Oct 12, 2017 | 8.100 | 8.350 | 8.000 | 8.000 | 16,327 | +0.00(+0.00%) |
Oct 11, 2017 | 8.200 | 8.450 | 8.000 | 8.000 | 8,739 | -0.25(-3.03%) |
Oct 10, 2017 | 8.650 | 8.650 | 8.250 | 8.250 | 18,276 | -0.40(-4.62%) |
Oct 09, 2017 | 8.700 | 8.750 | 8.450 | 8.650 | 14,545 | +0.05(+0.58%) |
Oct 06, 2017 | 8.650 | 8.700 | 8.500 | 8.600 | 13,665 | -0.10(-1.15%) |
Oct 05, 2017 | 8.600 | 8.700 | 8.350 | 8.700 | 9,668 | +0.20(+2.35%) |
Oct 04, 2017 | 8.300 | 8.950 | 8.300 | 8.500 | 6,477 | -0.10(-1.16%) |
Oct 03, 2017 | 8.500 | 9.050 | 8.500 | 8.600 | 3,482 | -0.40(-4.44%) |
Oct 02, 2017 | 8.300 | 9.000 | 8.300 | 9.000 | 13,939 | +0.40(+4.65%) |
Sep 29, 2017 | 8.750 | 8.866 | 8.250 | 8.600 | 15,979 | -0.20(-2.27%) |
Sep 28, 2017 | 9.000 | 9.000 | 8.650 | 8.800 | 16,242 | -0.15(-1.68%) |
Sep 27, 2017 | 8.650 | 9.050 | 8.200 | 8.950 | 31,735 | +0.15(+1.70%) |
Sep 26, 2017 | 8.450 | 8.900 | 8.150 | 8.800 | 17,595 | +0.30(+3.53%) |
Sep 25, 2017 | 8.100 | 8.670 | 8.100 | 8.500 | 11,530 | +0.00(+0.00%) |
Sep 22, 2017 | 8.400 | 8.500 | 7.900 | 8.500 | 4,891 | +0.15(+1.80%) |
Sep 21, 2017 | 8.250 | 8.450 | 8.250 | 8.350 | 9,041 | -0.05(-0.60%) |
Sep 20, 2017 | 8.150 | 8.400 | 8.100 | 8.400 | 17,034 | +0.25(+3.07%) |
Sep 19, 2017 | 7.950 | 8.200 | 7.950 | 8.150 | 23,208 | +0.25(+3.16%) |
Sep 18, 2017 | 7.750 | 7.950 | 7.750 | 7.900 | 31,398 | +0.05(+0.64%) |
Sep 15, 2017 | 7.700 | 7.850 | 7.600 | 7.850 | 66,496 | +0.10(+1.29%) |
Sep 14, 2017 | 7.750 | 7.850 | 7.700 | 7.750 | 43,990 | -0.10(-1.27%) |
Sep 13, 2017 | 7.800 | 7.950 | 7.800 | 7.850 | 25,331 | +0.10(+1.29%) |
Sep 12, 2017 | 8.100 | 8.145 | 7.750 | 7.750 | 48,792 | -0.35(-4.32%) |
Sep 11, 2017 | 8.000 | 8.300 | 7.800 | 8.100 | 34,867 | +0.05(+0.62%) |
Sep 08, 2017 | 8.100 | 8.200 | 8.000 | 8.050 | 19,960 | -0.02(-0.31%) |
Sep 07, 2017 | 8.600 | 8.600 | 7.550 | 8.075 | 68,202 | -0.43(-5.00%) |
Sep 06, 2017 | 8.350 | 8.550 | 8.200 | 8.500 | 24,558 | -0.05(-0.58%) |
Sep 05, 2017 | 8.350 | 8.550 | 8.150 | 8.550 | 52,026 | +0.20(+2.40%) |
Sep 01, 2017 | 8.200 | 8.350 | 8.100 | 8.350 | 12,569 | +0.20(+2.45%) |
Aug 31, 2017 | 8.405 | 8.405 | 8.150 | 8.150 | 16,420 | +0.05(+0.62%) |
Aug 30, 2017 | 8.400 | 8.406 | 8.100 | 8.100 | 45,491 | -0.30(-3.57%) |
Aug 29, 2017 | 8.450 | 8.650 | 8.400 | 8.400 | 12,111 | -0.15(-1.75%) |
Aug 28, 2017 | 8.650 | 8.650 | 8.450 | 8.550 | 14,703 | -0.05(-0.58%) |
Aug 25, 2017 | 8.650 | 8.750 | 8.500 | 8.600 | 16,706 | +0.00(+0.00%) |
Aug 24, 2017 | 8.700 | 8.750 | 8.600 | 8.600 | 10,763 | -0.10(-1.15%) |
Aug 23, 2017 | 8.500 | 8.700 | 8.500 | 8.700 | 6,800 | +0.10(+1.16%) |
Aug 22, 2017 | 8.575 | 8.600 | 8.550 | 8.600 | 4,022 | +0.10(+1.18%) |
Aug 21, 2017 | 8.450 | 8.550 | 8.450 | 8.500 | 38,346 | -0.05(-0.58%) |
Aug 18, 2017 | 8.600 | 8.650 | 8.500 | 8.550 | 26,130 | +0.00(+0.00%) |
Aug 17, 2017 | 8.550 | 8.700 | 8.516 | 8.550 | 18,142 | +0.00(+0.00%) |
Aug 16, 2017 | 8.700 | 8.750 | 8.500 | 8.550 | 42,410 | -0.10(-1.16%) |
Aug 15, 2017 | 8.650 | 8.800 | 8.650 | 8.650 | 23,527 | +0.00(+0.00%) |
Aug 14, 2017 | 8.700 | 8.850 | 8.650 | 8.650 | 25,043 | +0.00(+0.00%) |
Aug 11, 2017 | 8.600 | 8.750 | 8.400 | 8.650 | 19,172 | -0.05(-0.57%) |
Aug 10, 2017 | 8.900 | 9.050 | 8.650 | 8.700 | 39,231 | -0.20(-2.25%) |
Aug 09, 2017 | 8.900 | 9.150 | 8.900 | 8.900 | 55,935 | -0.05(-0.56%) |
Aug 08, 2017 | 9.100 | 9.114 | 8.750 | 8.950 | 24,740 | -0.10(-1.10%) |
Aug 07, 2017 | 8.900 | 9.500 | 8.900 | 9.050 | 55,124 | +0.10(+1.12%) |
Aug 04, 2017 | 9.675 | 8.950 | 8.950 | 48,729 | -0.35(-3.76%) | |
Aug 03, 2017 | 10.25 | 10.30 | 9.051 | 9.300 | 58,311 | -0.95(-9.27%) |
Aug 02, 2017 | 10.40 | 10.80 | 10.20 | 10.25 | 48,578 | -0.25(-2.38%) |
Aug 01, 2017 | 10.80 | 11.00 | 10.50 | 10.50 | 18,552 | +0.00(+0.00%) |
Jul 31, 2017 | 10.90 | 11.02 | 10.50 | 10.50 | 31,182 | -0.40(-3.67%) |
Jul 28, 2017 | 11.00 | 11.03 | 10.55 | 10.90 | 24,496 | -0.15(-1.36%) |
Jul 27, 2017 | 11.05 | 11.15 | 11.00 | 11.05 | 15,989 | +0.00(+0.00%) |
Jul 26, 2017 | 10.95 | 11.20 | 10.95 | 11.05 | 26,646 | +0.15(+1.38%) |
Jul 25, 2017 | 11.15 | 11.15 | 10.70 | 10.90 | 38,666 | -0.15(-1.36%) |
Jul 24, 2017 | 11.05 | 11.05 | 11.00 | 11.05 | 10,953 | +0.05(+0.45%) |
Jul 21, 2017 | 11.11 | 11.15 | 10.85 | 11.00 | 90,841 | +0.00(+0.00%) |
Jul 20, 2017 | 11.15 | 11.00 | 11.00 | 3,704 | -0.05(-0.45%) | |
Jul 19, 2017 | 11.15 | 11.20 | 11.00 | 11.05 | 21,461 | -0.15(-1.34%) |
Jul 18, 2017 | 11.10 | 11.23 | 11.00 | 11.20 | 38,824 | +0.20(+1.82%) |
Jul 17, 2017 | 11.00 | 11.09 | 10.75 | 11.00 | 34,668 | +0.00(+0.00%) |
Jul 14, 2017 | 11.10 | 11.10 | 10.90 | 11.00 | 15,201 | +0.00(+0.00%) |
Jul 13, 2017 | 10.95 | 11.10 | 10.75 | 11.00 | 16,521 | +0.10(+0.92%) |
Jul 12, 2017 | 11.05 | 11.05 | 10.90 | 10.90 | 7,439 | -0.05(-0.46%) |
Jul 11, 2017 | 11.10 | 11.22 | 11.00 | 10.95 | 5,694 | -0.25(-2.23%) |
Jul 10, 2017 | 11.00 | 11.25 | 11.00 | 11.20 | 16,157 | +0.20(+1.82%) |
Jul 07, 2017 | 10.90 | 11.10 | 10.65 | 11.00 | 19,794 | +0.15(+1.38%) |
Jul 06, 2017 | 11.05 | 11.15 | 10.80 | 10.85 | 14,240 | -0.20(-1.81%) |
Jul 05, 2017 | 11.10 | 11.15 | 10.85 | 11.05 | 16,005 | -0.05(-0.45%) |
Jul 03, 2017 | 11.00 | 11.13 | 11.00 | 11.10 | 7,501 | +0.15(+1.37%) |
Jun 30, 2017 | 10.80 | 11.20 | 10.80 | 10.95 | 29,879 | +0.25(+2.34%) |
Jun 29, 2017 | 10.75 | 10.95 | 10.51 | 10.70 | 48,321 | +0.00(+0.00%) |
Jun 28, 2017 | 10.75 | 10.98 | 10.30 | 10.70 | 30,774 | +0.00(+0.00%) |
Jun 27, 2017 | 10.70 | 10.85 | 10.60 | 10.70 | 20,318 | +0.00(+0.00%) |
Jun 26, 2017 | 10.70 | 10.93 | 10.65 | 10.70 | 38,731 | +0.10(+0.94%) |
Jun 23, 2017 | 10.67 | 10.67 | 10.50 | 10.60 | 23,050 | +0.20(+1.92%) |
Jun 22, 2017 | 10.20 | 10.86 | 10.20 | 10.40 | 39,851 | +0.25(+2.46%) |
Jun 21, 2017 | 9.700 | 10.28 | 9.700 | 10.15 | 27,331 | +0.05(+0.50%) |
Jun 20, 2017 | 9.850 | 10.20 | 9.800 | 10.10 | 18,449 | +0.20(+2.02%) |
Jun 19, 2017 | 10.15 | 10.22 | 9.850 | 9.900 | 50,089 | -0.10(-1.00%) |
Jun 16, 2017 | 9.950 | 10.15 | 9.800 | 10.00 | 74,931 | +0.00(+0.00%) |
Jun 15, 2017 | 10.00 | 10.38 | 9.900 | 10.00 | 109,285 | +0.05(+0.50%) |
Jun 14, 2017 | 10.70 | 10.85 | 9.850 | 9.950 | 88,065 | -0.80(-7.44%) |
Jun 13, 2017 | 10.80 | 10.93 | 10.65 | 10.75 | 16,188 | +0.00(+0.00%) |
Jun 12, 2017 | 10.40 | 10.85 | 10.35 | 10.75 | 24,405 | +0.25(+2.38%) |
Jun 09, 2017 | 10.50 | 10.80 | 10.45 | 10.50 | 21,919 | -0.05(-0.47%) |
Jun 08, 2017 | 10.50 | 10.75 | 10.30 | 10.55 | 31,175 | +0.25(+2.43%) |
Jun 07, 2017 | 10.45 | 10.45 | 10.15 | 10.30 | 14,541 | -0.10(-0.96%) |
Jun 06, 2017 | 10.05 | 10.60 | 10.05 | 10.40 | 30,205 | +0.25(+2.46%) |
Jun 05, 2017 | 10.25 | 10.30 | 10.10 | 10.15 | 27,398 | -0.10(-0.98%) |
Jun 02, 2017 | 10.25 | 10.35 | 10.20 | 10.25 | 22,230 | -0.10(-0.97%) |
Jun 01, 2017 | 10.35 | 10.99 | 10.25 | 10.35 | 38,647 | +0.00(+0.00%) |
May 31, 2017 | 10.05 | 10.55 | 10.05 | 10.35 | 26,029 | +0.35(+3.50%) |
May 30, 2017 | 10.90 | 10.90 | 10.00 | 10.00 | 69,678 | -0.75(-6.98%) |
May 26, 2017 | 10.40 | 11.25 | 10.40 | 10.75 | 95,142 | +0.30(+2.87%) |
May 25, 2017 | 11.00 | 11.10 | 10.30 | 10.45 | 84,618 | -0.50(-4.57%) |
May 24, 2017 | 10.40 | 11.21 | 10.15 | 10.95 | 90,308 | +0.60(+5.80%) |
May 23, 2017 | 10.35 | 10.50 | 10.25 | 10.35 | 61,965 | +0.15(+1.47%) |
May 22, 2017 | 10.15 | 10.35 | 10.00 | 10.20 | 23,760 | +0.10(+0.99%) |
May 19, 2017 | 9.800 | 10.25 | 9.800 | 10.10 | 38,720 | +0.35(+3.59%) |
May 18, 2017 | 9.750 | 10.00 | 9.550 | 9.750 | 42,021 | +0.00(+0.00%) |
May 17, 2017 | 10.00 | 10.15 | 9.700 | 9.750 | 29,631 | -0.30(-2.99%) |
May 16, 2017 | 10.20 | 10.30 | 10.05 | 10.05 | 41,442 | -0.10(-0.99%) |
May 15, 2017 | 10.05 | 10.40 | 9.976 | 10.15 | 57,920 | +0.25(+2.53%) |
May 12, 2017 | 9.900 | 10.00 | 9.700 | 9.900 | 22,801 | +0.05(+0.51%) |
May 11, 2017 | 9.400 | 9.850 | 9.350 | 9.850 | 26,446 | +0.40(+4.23%) |
May 10, 2017 | 9.500 | 9.600 | 9.300 | 9.450 | 14,314 | +0.05(+0.53%) |
May 09, 2017 | 9.364 | 9.600 | 9.364 | 9.400 | 17,715 | +0.05(+0.53%) |
May 08, 2017 | 9.550 | 9.700 | 9.300 | 9.350 | 22,256 | -0.25(-2.60%) |
May 05, 2017 | 9.600 | 9.975 | 9.400 | 9.600 | 30,682 | +0.05(+0.52%) |
May 04, 2017 | 9.550 | 9.681 | 9.300 | 9.550 | 32,857 | +0.05(+0.53%) |
May 03, 2017 | 9.336 | 9.800 | 9.300 | 9.500 | 27,355 | +0.25(+2.70%) |
May 02, 2017 | 8.800 | 9.300 | 8.800 | 9.250 | 70,765 | +0.35(+3.93%) |
May 01, 2017 | 9.300 | 9.300 | 8.600 | 8.900 | 119,978 | -0.30(-3.26%) |
Apr 28, 2017 | 9.250 | 9.250 | 9.150 | 9.200 | 16,430 | -0.10(-1.08%) |
Apr 27, 2017 | 9.150 | 9.500 | 9.100 | 9.300 | 39,174 | +0.05(+0.54%) |
Apr 26, 2017 | 9.600 | 9.650 | 9.250 | 9.250 | 40,109 | -0.40(-4.15%) |
Apr 25, 2017 | 9.700 | 9.800 | 9.550 | 9.650 | 23,425 | -0.05(-0.52%) |
Apr 24, 2017 | 9.800 | 9.825 | 9.700 | 9.700 | 15,048 | +0.00(+0.00%) |
Apr 21, 2017 | 9.500 | 9.750 | 9.350 | 9.700 | 21,450 | +0.25(+2.65%) |
Apr 20, 2017 | 9.750 | 9.800 | 9.350 | 9.450 | 24,028 | -0.25(-2.58%) |
Apr 19, 2017 | 9.650 | 9.750 | 9.650 | 9.700 | 23,591 | +0.00(+0.00%) |
Apr 18, 2017 | 9.550 | 9.782 | 9.550 | 9.700 | 15,637 | +0.05(+0.52%) |
Apr 17, 2017 | 9.800 | 9.800 | 9.550 | 9.650 | 12,896 | -0.05(-0.52%) |
Apr 13, 2017 | 9.550 | 9.850 | 9.550 | 9.700 | 18,334 | -0.05(-0.51%) |
Apr 12, 2017 | 9.793 | 9.850 | 9.651 | 9.750 | 20,653 | -0.10(-1.02%) |
Apr 11, 2017 | 9.650 | 9.975 | 9.650 | 9.850 | 31,008 | +0.25(+2.60%) |
Apr 10, 2017 | 9.450 | 9.800 | 9.450 | 9.600 | 30,767 | +0.20(+2.13%) |
Apr 07, 2017 | 9.550 | 9.700 | 9.400 | 9.400 | 16,872 | -0.15(-1.57%) |
Apr 06, 2017 | 9.350 | 9.550 | 9.275 | 9.550 | 13,241 | +0.25(+2.68%) |
Apr 05, 2017 | 9.700 | 9.750 | 9.301 | 9.301 | 22,696 | -0.30(-3.11%) |
Apr 04, 2017 | 9.800 | 9.986 | 9.550 | 9.600 | 27,621 | -0.15(-1.54%) |
Apr 03, 2017 | 9.750 | 9.950 | 9.700 | 9.750 | 87,142 | +0.10(+1.04%) |
Mar 31, 2017 | 9.500 | 9.700 | 9.500 | 9.650 | 26,653 | +0.15(+1.58%) |
Mar 30, 2017 | 9.450 | 9.700 | 9.450 | 9.500 | 15,833 | +0.05(+0.53%) |
Mar 29, 2017 | 9.600 | 9.760 | 9.450 | 9.450 | 24,824 | -0.10(-1.05%) |
Mar 28, 2017 | 9.450 | 9.700 | 9.350 | 9.550 | 24,467 | +0.10(+1.06%) |
Mar 27, 2017 | 9.532 | 9.650 | 9.250 | 9.450 | 19,308 | -0.10(-1.05%) |
Mar 24, 2017 | 9.150 | 9.650 | 8.850 | 9.550 | 37,189 | +0.30(+3.24%) |
Mar 23, 2017 | 8.750 | 9.549 | 8.550 | 9.250 | 18,538 | +0.00(+0.00%) |
Mar 22, 2017 | 9.200 | 9.425 | 9.150 | 9.250 | 22,853 | +0.05(+0.54%) |
Mar 21, 2017 | 9.550 | 9.585 | 9.200 | 9.200 | 27,547 | -0.35(-3.66%) |
Mar 20, 2017 | 8.400 | 9.650 | 8.400 | 9.550 | 75,024 | +1.20(+14.37%) |
Mar 17, 2017 | 8.950 | 9.150 | 8.300 | 8.350 | 114,154 | -0.55(-6.18%) |
Mar 16, 2017 | 9.350 | 9.396 | 8.850 | 8.900 | 39,325 | -0.30(-3.26%) |
Mar 15, 2017 | 9.100 | 9.300 | 9.100 | 9.200 | 8,763 | +0.10(+1.10%) |
Mar 14, 2017 | 9.050 | 9.150 | 8.900 | 9.100 | 25,807 | +0.15(+1.68%) |
Mar 13, 2017 | 9.050 | 9.050 | 8.850 | 8.950 | 40,212 | +0.00(+0.00%) |
Mar 10, 2017 | 8.950 | 9.025 | 8.900 | 8.950 | 13,238 | +0.10(+1.13%) |
Mar 09, 2017 | 9.200 | 9.250 | 8.713 | 8.850 | 36,103 | -0.25(-2.75%) |
Mar 08, 2017 | 9.100 | 9.300 | 9.050 | 9.100 | 43,048 | +0.00(+0.00%) |
Mar 07, 2017 | 9.150 | 9.450 | 9.100 | 9.100 | 20,664 | -0.03(-0.27%) |
Mar 06, 2017 | 9.050 | 9.246 | 9.050 | 9.125 | 32,378 | -0.07(-0.82%) |
Mar 03, 2017 | 9.250 | 9.400 | 9.100 | 9.200 | 18,162 | -0.05(-0.54%) |
Mar 02, 2017 | 9.450 | 9.481 | 9.150 | 9.250 | 29,338 | -0.25(-2.63%) |