Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.850 | 4.950 | 4.700 | 4.720 | 27,974 | +0.01(+0.21%) |
Apr 27, 2018 | 5.350 | 6.460 | 4.710 | 4.710 | 648,070 | -0.61(-11.47%) |
Apr 26, 2018 | 5.240 | 5.500 | 5.060 | 5.320 | 109,322 | +0.06(+1.14%) |
Apr 25, 2018 | 4.920 | 5.350 | 4.890 | 5.260 | 70,083 | +0.38(+7.79%) |
Apr 24, 2018 | 4.790 | 5.309 | 4.730 | 4.880 | 117,128 | +0.11(+2.31%) |
Apr 23, 2018 | 4.850 | 4.859 | 4.601 | 4.770 | 42,280 | +0.04(+0.85%) |
Apr 20, 2018 | 4.900 | 4.989 | 4.730 | 4.730 | 55,578 | -0.23(-4.64%) |
Apr 19, 2018 | 5.190 | 5.216 | 4.800 | 4.960 | 101,499 | -0.24(-4.62%) |
Apr 18, 2018 | 5.470 | 5.700 | 5.040 | 5.200 | 161,281 | -0.25(-4.59%) |
Apr 17, 2018 | 5.350 | 8.440 | 5.310 | 5.450 | 2,922,366 | +0.20(+3.81%) |
Apr 16, 2018 | 5.310 | 5.359 | 5.050 | 5.250 | 29,717 | -0.05(-0.94%) |
Apr 13, 2018 | 5.390 | 5.770 | 5.100 | 5.300 | 58,743 | -0.01(-0.16%) |
Apr 12, 2018 | 5.550 | 5.567 | 5.277 | 5.309 | 37,341 | -0.28(-5.04%) |
Apr 11, 2018 | 5.160 | 6.087 | 5.127 | 5.590 | 165,322 | +0.38(+7.29%) |
Apr 10, 2018 | 5.040 | 6.000 | 4.760 | 5.210 | 207,485 | +0.23(+4.59%) |
Apr 09, 2018 | 4.634 | 5.519 | 4.601 | 4.981 | 134,133 | +0.23(+4.87%) |
Apr 06, 2018 | 4.840 | 4.884 | 4.700 | 4.750 | 6,925 | -0.12(-2.46%) |
Apr 05, 2018 | 4.960 | 5.000 | 4.650 | 4.870 | 28,832 | -0.07(-1.42%) |
Apr 04, 2018 | 4.790 | 5.030 | 4.650 | 4.940 | 14,936 | +0.09(+1.86%) |
Apr 03, 2018 | 5.290 | 5.290 | 4.795 | 4.850 | 70,639 | -0.43(-8.14%) |
Apr 02, 2018 | 5.390 | 5.390 | 5.050 | 5.280 | 30,925 | -0.08(-1.49%) |
Mar 29, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.43(-7.43%) | |
Mar 28, 2018 | 6.420 | 7.000 | 5.560 | 5.790 | 270,101 | -0.37(-6.01%) |
Mar 27, 2018 | 6.270 | 6.380 | 6.150 | 6.160 | 17,057 | -0.05(-0.81%) |
Mar 26, 2018 | 6.150 | 6.700 | 6.019 | 6.210 | 62,476 | +0.21(+3.50%) |
Mar 23, 2018 | 5.870 | 6.308 | 5.650 | 6.000 | 58,182 | -0.02(-0.33%) |
Mar 22, 2018 | 6.560 | 6.731 | 5.511 | 6.020 | 145,128 | -0.62(-9.34%) |
Mar 21, 2018 | 6.730 | 7.700 | 6.510 | 6.640 | 264,181 | +0.11(+1.68%) |
Mar 20, 2018 | 6.260 | 6.819 | 6.200 | 6.530 | 73,459 | +0.35(+5.67%) |
Mar 19, 2018 | 6.240 | 6.990 | 5.760 | 6.180 | 127,634 | -0.06(-0.96%) |
Mar 16, 2018 | 7.410 | 8.740 | 6.030 | 6.240 | 1,018,281 | -1.01(-13.93%) |
Mar 15, 2018 | 5.122 | 11.70 | 4.970 | 7.250 | 4,296,022 | +2.31(+46.76%) |
Mar 14, 2018 | 5.180 | 5.320 | 4.850 | 4.940 | 129,037 | +0.02(+0.41%) |
Mar 13, 2018 | 5.020 | 5.379 | 4.910 | 4.920 | 25,502 | -0.03(-0.61%) |
Mar 12, 2018 | 4.960 | 5.180 | 4.910 | 4.950 | 60,067 | -0.04(-0.80%) |
Mar 09, 2018 | 5.050 | 5.300 | 4.782 | 4.990 | 76,590 | -0.05(-0.99%) |
Mar 08, 2018 | 5.380 | 5.380 | 5.010 | 5.040 | 18,585 | -0.04(-0.79%) |
Mar 07, 2018 | 5.020 | 5.270 | 4.800 | 5.080 | 49,135 | +0.03(+0.59%) |
Mar 06, 2018 | 5.350 | 5.429 | 4.760 | 5.050 | 44,269 | -0.24(-4.54%) |
Mar 05, 2018 | 5.230 | 5.429 | 5.230 | 5.290 | 13,296 | +0.04(+0.76%) |
Mar 02, 2018 | 5.150 | 5.440 | 5.050 | 5.250 | 27,946 | -0.04(-0.76%) |
Mar 01, 2018 | 5.070 | 6.800 | 5.010 | 5.290 | 703,622 | +0.29(+5.80%) |
Feb 28, 2018 | 5.770 | 5.770 | 4.970 | 5.000 | 30,708 | -0.55(-9.91%) |
Feb 27, 2018 | 5.563 | 5.820 | 5.430 | 5.550 | 4,960 | +0.04(+0.73%) |
Feb 26, 2018 | 5.720 | 5.960 | 5.100 | 5.510 | 73,770 | -0.15(-2.65%) |
Feb 23, 2018 | 5.850 | 5.850 | 5.110 | 5.660 | 24,644 | -0.19(-3.25%) |
Feb 22, 2018 | 5.660 | 6.000 | 5.500 | 5.850 | 34,091 | +0.21(+3.72%) |
Feb 21, 2018 | 5.601 | 6.110 | 5.601 | 5.640 | 65,010 | +0.07(+1.26%) |
Feb 20, 2018 | 5.750 | 5.750 | 5.489 | 5.570 | 9,619 | +0.24(+4.50%) |
Feb 16, 2018 | 5.330 | 5.330 | 5.330 | 0 | -0.11(-2.02%) | |
Feb 15, 2018 | 5.430 | 5.536 | 5.310 | 5.440 | 8,755 | -0.14(-2.51%) |
Feb 14, 2018 | 5.530 | 6.330 | 5.500 | 5.580 | 110,155 | +0.17(+3.14%) |
Feb 13, 2018 | 4.830 | 5.940 | 4.711 | 5.410 | 108,842 | +0.64(+13.42%) |
Feb 12, 2018 | 4.600 | 4.830 | 4.600 | 4.770 | 5,787 | +0.16(+3.47%) |
Feb 09, 2018 | 4.710 | 4.710 | 4.590 | 4.610 | 30,455 | -0.08(-1.71%) |
Feb 08, 2018 | 4.736 | 4.850 | 4.710 | 4.690 | 12,706 | +0.03(+0.64%) |
Feb 07, 2018 | 4.600 | 4.640 | 4.660 | 32,034 | +0.06(+1.30%) | |
Feb 06, 2018 | 4.700 | 4.991 | 4.600 | 4.600 | 53,007 | -0.11(-2.34%) |
Feb 05, 2018 | 4.900 | 4.970 | 4.700 | 4.710 | 29,728 | -0.19(-3.88%) |
Feb 02, 2018 | 4.810 | 4.960 | 4.750 | 4.900 | 38,606 | -0.02(-0.41%) |
Feb 01, 2018 | 5.020 | 5.020 | 4.760 | 4.920 | 18,387 | -0.09(-1.80%) |
Jan 31, 2018 | 4.920 | 5.180 | 4.700 | 5.010 | 120,019 | +0.30(+6.37%) |
Jan 30, 2018 | 4.290 | 4.810 | 4.290 | 4.710 | 73,357 | +0.26(+5.84%) |
Jan 29, 2018 | 4.480 | 4.550 | 4.370 | 4.450 | 53,011 | +0.06(+1.37%) |
Jan 26, 2018 | 4.410 | 4.800 | 4.325 | 4.390 | 71,439 | +0.04(+0.92%) |
Jan 25, 2018 | 4.760 | 4.854 | 4.130 | 4.350 | 129,593 | -0.60(-12.12%) |
Jan 24, 2018 | 4.870 | 5.470 | 4.850 | 4.950 | 133,618 | +0.14(+2.91%) |
Jan 23, 2018 | 4.850 | 5.060 | 4.800 | 4.810 | 28,139 | -0.01(-0.21%) |
Jan 22, 2018 | 4.710 | 4.950 | 4.500 | 4.820 | 102,029 | +0.11(+2.34%) |
Jan 19, 2018 | 4.750 | 5.150 | 4.700 | 4.710 | 76,163 | -0.08(-1.67%) |
Jan 18, 2018 | 5.080 | 5.358 | 4.690 | 4.790 | 120,457 | -0.06(-1.24%) |
Jan 17, 2018 | 4.800 | 4.990 | 4.660 | 4.850 | 76,553 | +0.05(+1.04%) |
Jan 16, 2018 | 4.970 | 5.275 | 4.684 | 4.800 | 46,159 | -0.22(-4.38%) |
Jan 12, 2018 | 5.020 | 5.020 | 5.020 | 0 | -0.17(-3.28%) | |
Jan 11, 2018 | 4.970 | 4.970 | 4.620 | 5.190 | 126,115 | +0.38(+7.90%) |
Jan 10, 2018 | 4.700 | 5.234 | 4.513 | 4.810 | 115,635 | +0.07(+1.48%) |
Jan 09, 2018 | 4.670 | 5.280 | 4.650 | 4.740 | 177,664 | +0.03(+0.64%) |
Jan 08, 2018 | 5.080 | 5.265 | 4.265 | 4.710 | 301,108 | -0.29(-5.80%) |
Jan 05, 2018 | 4.000 | 5.390 | 3.650 | 5.000 | 872,313 | +1.08(+27.55%) |
Jan 04, 2018 | 3.780 | 4.431 | 3.780 | 3.920 | 117,131 | +0.12(+3.16%) |
Jan 03, 2018 | 3.880 | 4.490 | 3.579 | 3.800 | 142,287 | -0.05(-1.30%) |
Jan 02, 2018 | 4.210 | 4.210 | 4.050 | 3.850 | 132,936 | -0.29(-7.00%) |
Dec 29, 2017 | 4.140 | 4.140 | 4.140 | 0 | -0.84(-16.87%) | |
Dec 28, 2017 | 4.220 | 6.240 | 4.220 | 4.980 | 1,470,078 | +0.79(+18.85%) |
Dec 27, 2017 | 3.250 | 4.930 | 3.250 | 4.190 | 638,913 | +0.94(+28.92%) |
Dec 26, 2017 | 3.200 | 3.510 | 3.130 | 3.250 | 14,284 | +0.08(+2.52%) |
Dec 22, 2017 | 3.260 | 3.340 | 3.140 | 3.170 | 15,166 | -0.13(-3.94%) |
Dec 21, 2017 | 3.460 | 3.460 | 3.060 | 3.300 | 35,701 | -0.11(-3.23%) |
Dec 20, 2017 | 3.750 | 3.861 | 3.300 | 3.410 | 48,975 | -0.31(-8.33%) |
Dec 19, 2017 | 3.820 | 4.800 | 3.710 | 3.720 | 267,022 | -0.20(-5.10%) |
Dec 18, 2017 | 3.860 | 4.145 | 3.910 | 3.920 | 23,089 | +0.01(+0.26%) |
Dec 15, 2017 | 3.920 | 4.020 | 3.820 | 3.910 | 12,323 | +0.01(+0.26%) |
Dec 14, 2017 | 3.960 | 4.445 | 3.810 | 3.900 | 96,457 | -0.06(-1.52%) |
Dec 13, 2017 | 4.090 | 4.090 | 3.870 | 3.960 | 20,672 | -0.11(-2.70%) |
Dec 12, 2017 | 4.210 | 4.974 | 3.970 | 4.070 | 207,210 | +0.05(+1.24%) |
Dec 11, 2017 | 4.030 | 4.158 | 4.020 | 4.020 | 10,537 | -0.02(-0.50%) |
Dec 08, 2017 | 4.100 | 4.270 | 4.000 | 4.040 | 16,074 | +0.10(+2.54%) |
Dec 07, 2017 | 4.070 | 4.400 | 3.940 | 3.940 | 66,818 | -0.12(-2.96%) |
Dec 06, 2017 | 4.150 | 4.270 | 3.870 | 4.060 | 93,376 | -0.15(-3.56%) |
Dec 05, 2017 | 4.570 | 4.600 | 4.109 | 4.210 | 30,188 | -0.39(-8.48%) |
Dec 04, 2017 | 4.320 | 4.850 | 4.320 | 4.600 | 65,145 | +0.23(+5.26%) |
Dec 01, 2017 | 5.120 | 5.200 | 4.103 | 4.370 | 139,023 | -0.83(-15.96%) |
Nov 30, 2017 | 5.510 | 5.511 | 4.860 | 5.200 | 61,206 | -0.29(-5.28%) |
Nov 29, 2017 | 5.510 | 5.990 | 5.300 | 5.490 | 139,261 | +0.01(+0.19%) |
Nov 28, 2017 | 5.010 | 6.150 | 4.980 | 5.480 | 265,283 | +0.43(+8.51%) |
Nov 27, 2017 | 5.010 | 5.170 | 4.550 | 5.050 | 103,837 | -0.11(-2.13%) |
Nov 24, 2017 | 5.130 | 5.580 | 4.920 | 5.160 | 29,412 | -0.02(-0.39%) |
Nov 22, 2017 | 6.050 | 6.050 | 5.000 | 5.180 | 124,951 | -0.45(-7.99%) |
Nov 21, 2017 | 7.400 | 7.960 | 5.061 | 5.630 | 405,310 | +0.20(+3.68%) |
Nov 20, 2017 | 5.290 | 5.480 | 5.031 | 5.430 | 96,232 | +0.14(+2.65%) |
Nov 17, 2017 | 5.000 | 6.650 | 5.000 | 5.290 | 235,376 | +0.10(+1.93%) |
Nov 16, 2017 | 5.250 | 7.000 | 5.000 | 5.190 | 249,416 | -0.10(-1.89%) |
Nov 15, 2017 | 4.630 | 5.800 | 4.590 | 5.290 | 323,474 | +0.64(+13.76%) |
Nov 14, 2017 | 4.850 | 4.990 | 4.310 | 4.650 | 114,020 | -0.31(-6.25%) |
Nov 13, 2017 | 6.020 | 6.810 | 4.800 | 4.960 | 244,938 | -1.19(-19.35%) |
Nov 10, 2017 | 5.800 | 6.940 | 4.500 | 6.150 | 398,060 | +0.70(+12.84%) |
Nov 09, 2017 | 14.00 | 14.45 | 5.200 | 5.450 | 1,851,774 | -2.77(-33.70%) |
Nov 08, 2017 | 2.820 | 15.00 | 2.680 | 8.220 | 8,146,307 | +5.56(+208.64%) |
Nov 07, 2017 | 2.430 | 2.820 | 2.430 | 2.663 | 74,483 | +0.35(+14.93%) |
Nov 06, 2017 | 2.317 | 2.317 | 2.317 | 2.317 | 1,240 | +0.07(+3.08%) |
Nov 03, 2017 | 2.040 | 2.248 | 2.040 | 2.248 | 7,381 | -0.00(-0.08%) |
Nov 02, 2017 | 2.429 | 2.429 | 2.171 | 2.250 | 2,802 | +0.07(+3.21%) |
Nov 01, 2017 | 2.390 | 2.390 | 2.030 | 2.180 | 12,462 | -0.13(-5.63%) |
Oct 31, 2017 | 2.330 | 2.330 | 2.310 | 2.310 | 8,184 | -0.15(-6.10%) |
Oct 30, 2017 | 2.410 | 2.460 | 2.410 | 2.460 | 500 | +0.00(+0.00%) |
Oct 27, 2017 | 2.480 | 2.570 | 2.460 | 2.460 | 3,606 | +0.02(+0.82%) |
Oct 26, 2017 | 2.110 | 2.450 | 2.100 | 2.440 | 2,782 | -0.01(-0.41%) |
Oct 25, 2017 | 2.440 | 2.450 | 2.440 | 2.450 | 2,824 | -0.02(-0.81%) |
Oct 24, 2017 | 2.470 | 2.470 | 2.470 | 2.470 | 170 | +0.03(+1.14%) |
Oct 23, 2017 | 2.501 | 2.780 | 2.442 | 2.442 | 5,250 | -0.10(-3.85%) |
Oct 20, 2017 | 2.600 | 2.600 | 2.540 | 2.540 | 5,853 | -0.11(-4.30%) |
Oct 19, 2017 | 2.560 | 2.654 | 2.560 | 2.654 | 2,085 | -0.17(-5.89%) |
Oct 18, 2017 | 2.620 | 2.800 | 2.600 | 2.820 | 1,449 | +0.00(+0.00%) |
Oct 17, 2017 | 2.666 | 2.820 | 2.625 | 2.820 | 5,093 | +0.02(+0.71%) |
Oct 16, 2017 | 2.740 | 2.800 | 2.740 | 2.800 | 1,523 | +0.14(+5.26%) |
Oct 13, 2017 | 2.570 | 2.770 | 2.570 | 2.660 | 300 | +0.11(+4.31%) |
Oct 12, 2017 | 2.620 | 2.660 | 2.440 | 2.550 | 5,083 | -0.05(-1.92%) |
Oct 11, 2017 | 2.650 | 2.718 | 2.600 | 2.600 | 2,174 | +0.16(+6.56%) |
Oct 10, 2017 | 2.790 | 2.790 | 2.350 | 2.440 | 5,340 | -0.41(-14.39%) |
Oct 09, 2017 | 2.860 | 2.860 | 2.850 | 2.850 | 241 | +0.00(+0.00%) |
Oct 06, 2017 | 2.560 | 3.030 | 2.560 | 2.850 | 24,938 | +0.30(+11.76%) |
Oct 05, 2017 | 2.480 | 2.635 | 2.480 | 2.550 | 5,502 | -0.10(-3.77%) |
Oct 04, 2017 | 2.680 | 2.680 | 2.420 | 2.650 | 6,025 | +0.03(+1.22%) |
Oct 03, 2017 | 2.630 | 2.660 | 2.548 | 2.618 | 8,806 | +0.04(+1.47%) |
Oct 02, 2017 | 2.530 | 2.580 | 2.500 | 2.580 | 3,300 | +0.09(+3.61%) |
Sep 29, 2017 | 2.460 | 2.585 | 2.310 | 2.490 | 5,100 | -0.17(-6.39%) |
Sep 28, 2017 | 2.660 | 2.660 | 2.660 | 2.660 | 1,802 | +0.07(+2.54%) |
Sep 27, 2017 | 2.480 | 2.594 | 2.480 | 2.594 | 792 | +0.16(+6.75%) |
Sep 26, 2017 | 2.775 | 2.775 | 2.300 | 2.430 | 2,398 | -0.25(-9.33%) |
Sep 25, 2017 | 2.700 | 2.860 | 2.600 | 2.680 | 18,314 | +0.01(+0.37%) |
Sep 22, 2017 | 2.610 | 2.670 | 2.570 | 2.670 | 7,854 | +0.02(+0.75%) |
Sep 21, 2017 | 2.510 | 2.910 | 2.410 | 2.650 | 15,591 | +0.40(+17.78%) |
Sep 20, 2017 | 2.720 | 2.910 | 2.250 | 2.250 | 9,549 | -0.47(-17.28%) |
Sep 19, 2017 | 2.100 | 2.840 | 2.100 | 2.720 | 27,240 | +0.16(+6.25%) |
Sep 18, 2017 | 2.400 | 2.570 | 2.200 | 2.560 | 8,505 | +0.16(+6.67%) |
Sep 15, 2017 | 2.310 | 2.400 | 2.310 | 2.400 | 680 | +0.00(+0.00%) |
Sep 14, 2017 | 2.560 | 2.650 | 2.150 | 2.400 | 19,305 | -0.01(-0.41%) |
Sep 13, 2017 | 1.980 | 2.659 | 1.980 | 2.410 | 28,508 | +0.52(+27.19%) |
Sep 12, 2017 | 1.879 | 2.050 | 1.879 | 1.895 | 1,103 | -0.09(-4.30%) |
Sep 11, 2017 | 1.990 | 1.990 | 1.980 | 1.980 | 1,081 | -0.00(-0.22%) |
Sep 08, 2017 | 1.990 | 1.990 | 1.984 | 1.984 | 230 | +0.01(+0.73%) |
Sep 07, 2017 | 2.020 | 2.020 | 1.929 | 1.970 | 3,417 | +0.02(+1.03%) |
Sep 06, 2017 | 2.000 | 2.110 | 1.750 | 1.950 | 8,130 | -0.05(-2.51%) |
Sep 05, 2017 | 2.030 | 2.030 | 1.813 | 2.000 | 3,826 | +0.08(+4.17%) |
Sep 01, 2017 | 1.950 | 2.140 | 1.790 | 1.920 | 12,817 | +0.12(+6.67%) |
Aug 31, 2017 | 1.750 | 1.850 | 1.630 | 1.800 | 3,275 | +0.01(+0.56%) |
Aug 30, 2017 | 1.950 | 1.960 | 1.750 | 1.790 | 11,947 | -0.21(-10.50%) |
Aug 29, 2017 | 1.830 | 2.000 | 1.520 | 2.000 | 4,309 | +0.15(+8.11%) |
Aug 25, 2017 | 1.850 | 1.850 | 1.850 | 183 | +0.21(+12.80%) | |
Aug 24, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 800 | -0.02(-1.20%) |
Aug 23, 2017 | 1.610 | 1.660 | 1.500 | 1.660 | 6,140 | -0.11(-6.21%) |
Aug 22, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 200 | -0.01(-0.56%) |
Aug 21, 2017 | 1.830 | 1.850 | 1.610 | 1.780 | 5,975 | +0.05(+2.89%) |
Aug 18, 2017 | 2.000 | 2.000 | 1.730 | 1.730 | 1,595 | +0.04(+2.37%) |
Aug 17, 2017 | 1.790 | 2.038 | 1.690 | 1.690 | 3,160 | -0.11(-6.11%) |
Aug 16, 2017 | 2.050 | 2.050 | 1.750 | 1.800 | 6,849 | -0.03(-1.64%) |
Aug 15, 2017 | 1.810 | 1.830 | 1.770 | 1.830 | 3,092 | +0.02(+1.10%) |
Aug 14, 2017 | 1.697 | 2.038 | 1.697 | 1.810 | 4,926 | +0.05(+2.84%) |
Aug 11, 2017 | 1.960 | 1.960 | 1.595 | 1.760 | 6,220 | -0.19(-9.74%) |
Aug 10, 2017 | 2.040 | 2.072 | 1.950 | 1.950 | 9,700 | -0.15(-7.14%) |
Aug 09, 2017 | 2.160 | 2.255 | 2.058 | 2.100 | 7,639 | -0.03(-1.41%) |
Aug 08, 2017 | 2.020 | 2.269 | 1.980 | 2.130 | 11,685 | +0.00(+0.00%) |
Aug 07, 2017 | 2.250 | 2.370 | 1.840 | 2.130 | 22,997 | -0.38(-15.14%) |
Aug 04, 2017 | 2.350 | 2.510 | 2.320 | 2.510 | 2,205 | +0.17(+7.26%) |
Aug 03, 2017 | 2.310 | 2.350 | 2.310 | 2.340 | 3,520 | +0.03(+1.30%) |
Aug 02, 2017 | 2.470 | 2.580 | 2.100 | 2.310 | 24,154 | -0.17(-6.85%) |
Aug 01, 2017 | 2.620 | 2.630 | 2.460 | 2.480 | 3,640 | -0.16(-6.06%) |
Jul 31, 2017 | 2.480 | 2.730 | 2.480 | 2.640 | 23,081 | +0.19(+7.76%) |
Jul 28, 2017 | 2.518 | 2.710 | 2.420 | 2.450 | 18,100 | -0.08(-3.16%) |
Jul 27, 2017 | 2.710 | 2.710 | 2.410 | 2.530 | 3,966 | -0.20(-7.33%) |
Jul 26, 2017 | 2.770 | 2.870 | 2.570 | 2.730 | 24,670 | +0.08(+3.02%) |
Jul 25, 2017 | 2.770 | 2.930 | 2.620 | 2.650 | 4,903 | -0.15(-5.36%) |
Jul 24, 2017 | 2.710 | 2.930 | 2.567 | 2.800 | 15,924 | +0.12(+4.48%) |
Jul 21, 2017 | 2.790 | 2.830 | 2.410 | 2.680 | 19,158 | -0.09(-3.25%) |
Jul 20, 2017 | 2.990 | 2.990 | 2.770 | 2.770 | 16,570 | -0.06(-2.12%) |
Jul 19, 2017 | 2.890 | 3.150 | 2.830 | 2.830 | 16,374 | -0.06(-2.08%) |
Jul 18, 2017 | 2.900 | 2.900 | 2.890 | 2.890 | 406 | +0.02(+0.70%) |
Jul 17, 2017 | 2.880 | 3.080 | 2.870 | 2.870 | 16,735 | -0.03(-1.03%) |
Jul 14, 2017 | 2.850 | 3.130 | 2.850 | 2.900 | 12,100 | +0.00(+0.00%) |
Jul 13, 2017 | 2.870 | 2.950 | 2.740 | 2.900 | 21,331 | +0.04(+1.40%) |
Jul 12, 2017 | 3.050 | 3.152 | 2.860 | 2.860 | 24,653 | -0.12(-4.06%) |
Jul 11, 2017 | 2.940 | 2.997 | 2.940 | 2.981 | 1,341 | +0.05(+1.74%) |
Jul 10, 2017 | 2.994 | 2.994 | 2.930 | 2.930 | 1,755 | -0.15(-4.87%) |
Jul 07, 2017 | 2.860 | 3.100 | 2.860 | 3.080 | 18,991 | +0.26(+9.22%) |
Jul 06, 2017 | 3.145 | 3.179 | 2.820 | 2.820 | 22,551 | -0.22(-7.24%) |
Jul 05, 2017 | 2.670 | 3.450 | 2.670 | 3.040 | 61,338 | +0.47(+18.29%) |
Jul 03, 2017 | 2.440 | 2.600 | 2.410 | 2.570 | 3,200 | +0.07(+2.80%) |
Jun 30, 2017 | 2.660 | 2.750 | 2.460 | 2.500 | 8,800 | -0.15(-5.66%) |
Jun 29, 2017 | 2.769 | 2.850 | 2.630 | 2.650 | 21,760 | -0.15(-5.36%) |
Jun 28, 2017 | 2.690 | 2.810 | 2.610 | 2.800 | 13,323 | +0.13(+4.87%) |
Jun 27, 2017 | 2.780 | 2.940 | 2.610 | 2.670 | 3,659 | +0.05(+1.91%) |
Jun 26, 2017 | 2.650 | 2.828 | 2.620 | 2.620 | 9,174 | +0.01(+0.38%) |
Jun 23, 2017 | 2.800 | 2.800 | 2.600 | 2.610 | 8,521 | -0.19(-6.79%) |
Jun 22, 2017 | 2.860 | 2.980 | 2.730 | 2.800 | 19,430 | +0.08(+2.94%) |
Jun 21, 2017 | 3.010 | 3.105 | 2.600 | 2.720 | 13,974 | -0.40(-12.82%) |
Jun 20, 2017 | 2.967 | 3.288 | 2.803 | 3.120 | 42,868 | +0.28(+9.86%) |
Jun 19, 2017 | 2.560 | 2.900 | 2.276 | 2.840 | 50,948 | +0.23(+8.81%) |
Jun 16, 2017 | 2.700 | 2.700 | 2.510 | 2.610 | 11,824 | -0.05(-1.88%) |
Jun 15, 2017 | 2.860 | 2.860 | 2.650 | 2.660 | 18,660 | -0.07(-2.56%) |
Jun 14, 2017 | 2.930 | 2.942 | 2.640 | 2.730 | 24,717 | -0.15(-5.21%) |
Jun 13, 2017 | 2.950 | 2.984 | 2.800 | 2.880 | 10,843 | +0.03(+1.05%) |
Jun 12, 2017 | 2.850 | 3.042 | 2.700 | 2.850 | 23,105 | +0.06(+2.15%) |
Jun 09, 2017 | 3.060 | 3.063 | 2.790 | 2.790 | 5,183 | -0.03(-1.06%) |
Jun 08, 2017 | 3.010 | 3.113 | 2.720 | 2.820 | 14,788 | -0.18(-6.00%) |
Jun 07, 2017 | 2.980 | 3.200 | 2.610 | 3.000 | 53,811 | -0.04(-1.32%) |
Jun 06, 2017 | 3.070 | 3.500 | 3.040 | 3.040 | 18,909 | -0.04(-1.30%) |
Jun 05, 2017 | 3.150 | 3.240 | 3.020 | 3.080 | 24,796 | -0.02(-0.65%) |
Jun 02, 2017 | 3.510 | 3.670 | 3.100 | 3.100 | 3,465 | -0.58(-15.76%) |
Jun 01, 2017 | 3.490 | 3.803 | 3.440 | 3.680 | 8,008 | +0.19(+5.44%) |
May 31, 2017 | 3.750 | 4.070 | 3.080 | 3.490 | 21,902 | -0.39(-10.05%) |
May 30, 2017 | 4.156 | 4.156 | 3.680 | 3.880 | 13,417 | -0.03(-0.77%) |
May 26, 2017 | 4.020 | 4.216 | 3.910 | 3.910 | 8,293 | -0.12(-2.98%) |
May 25, 2017 | 4.050 | 4.300 | 4.030 | 4.030 | 4,153 | +0.02(+0.50%) |
May 24, 2017 | 4.080 | 4.080 | 4.000 | 4.010 | 4,236 | +0.11(+2.82%) |
May 23, 2017 | 4.180 | 4.450 | 3.830 | 3.900 | 35,036 | -0.35(-8.24%) |
May 22, 2017 | 4.290 | 4.840 | 3.887 | 4.250 | 9,714 | +0.08(+1.92%) |
May 19, 2017 | 4.680 | 4.760 | 4.170 | 4.170 | 9,772 | -0.30(-6.71%) |
May 18, 2017 | 4.780 | 4.780 | 4.390 | 4.470 | 5,131 | +0.14(+3.23%) |
May 17, 2017 | 4.370 | 4.890 | 4.320 | 4.330 | 7,466 | -0.12(-2.70%) |
May 16, 2017 | 4.890 | 4.900 | 3.960 | 4.450 | 167,130 | -1.15(-20.54%) |
May 15, 2017 | 5.523 | 5.940 | 5.500 | 5.600 | 23,588 | -0.02(-0.32%) |
May 12, 2017 | 5.820 | 5.820 | 5.606 | 5.618 | 3,813 | -0.19(-3.30%) |
May 11, 2017 | 5.578 | 5.880 | 5.578 | 5.810 | 621 | -0.15(-2.52%) |
May 10, 2017 | 5.700 | 6.000 | 5.527 | 5.960 | 24,542 | +0.26(+4.56%) |
May 09, 2017 | 5.830 | 5.830 | 5.408 | 5.700 | 14,934 | +0.19(+3.45%) |
May 08, 2017 | 5.590 | 5.820 | 5.210 | 5.510 | 11,916 | -0.21(-3.65%) |
May 05, 2017 | 5.500 | 5.740 | 5.500 | 5.719 | 18,527 | +0.26(+4.74%) |
May 04, 2017 | 5.380 | 5.478 | 5.290 | 5.460 | 17,569 | +0.08(+1.49%) |
May 03, 2017 | 5.420 | 5.420 | 5.300 | 5.380 | 7,471 | -0.07(-1.28%) |
May 02, 2017 | 5.390 | 5.540 | 5.260 | 5.450 | 17,586 | +0.00(+0.00%) |