Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.35 | 11.40 | 11.10 | 11.40 | 201,651 | +0.05(+0.44%) |
May 30, 2018 | 11.20 | 11.40 | 11.15 | 11.35 | 206,210 | +0.20(+1.79%) |
May 29, 2018 | 10.50 | 11.20 | 10.45 | 11.15 | 226,006 | +0.43(+3.96%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.28(-2.50%) | |
May 24, 2018 | 10.95 | 11.05 | 10.88 | 11.00 | 184,739 | +0.10(+0.92%) |
May 23, 2018 | 10.45 | 11.00 | 10.35 | 10.90 | 148,033 | +0.45(+4.31%) |
May 22, 2018 | 11.05 | 11.05 | 10.40 | 10.45 | 174,079 | -0.50(-4.57%) |
May 21, 2018 | 10.75 | 11.10 | 10.70 | 10.95 | 220,065 | +0.30(+2.82%) |
May 18, 2018 | 10.85 | 10.85 | 10.35 | 10.65 | 169,115 | -0.10(-0.93%) |
May 17, 2018 | 10.75 | 10.80 | 10.25 | 10.75 | 181,584 | +0.00(+0.00%) |
May 16, 2018 | 10.85 | 10.85 | 10.25 | 10.75 | 281,929 | -0.10(-0.92%) |
May 15, 2018 | 10.75 | 10.85 | 10.50 | 10.85 | 238,991 | +0.05(+0.46%) |
May 14, 2018 | 10.55 | 11.20 | 10.55 | 10.80 | 315,874 | +0.35(+3.35%) |
May 11, 2018 | 11.50 | 11.50 | 10.10 | 10.45 | 463,622 | -1.10(-9.52%) |
May 10, 2018 | 11.75 | 11.95 | 11.35 | 11.55 | 263,632 | -0.20(-1.70%) |
May 09, 2018 | 11.70 | 11.95 | 11.45 | 11.75 | 227,101 | +0.25(+2.17%) |
May 08, 2018 | 10.90 | 11.50 | 10.90 | 11.50 | 394,338 | +0.60(+5.50%) |
May 07, 2018 | 11.10 | 11.39 | 10.80 | 10.90 | 331,718 | -0.10(-0.91%) |
May 04, 2018 | 10.15 | 11.00 | 10.15 | 11.00 | 711,265 | +0.75(+7.32%) |
May 03, 2018 | 10.05 | 10.25 | 9.900 | 10.25 | 175,091 | +0.25(+2.50%) |
May 02, 2018 | 9.550 | 10.10 | 9.500 | 10.00 | 394,301 | +0.45(+4.71%) |
May 01, 2018 | 9.300 | 9.600 | 9.300 | 9.550 | 169,986 | +0.25(+2.69%) |
Apr 30, 2018 | 9.300 | 9.400 | 9.150 | 9.300 | 140,086 | -0.05(-0.53%) |
Apr 27, 2018 | 9.500 | 9.500 | 9.150 | 9.350 | 337,442 | +0.15(+1.63%) |
Apr 26, 2018 | 9.100 | 9.400 | 9.000 | 9.200 | 165,500 | +0.10(+1.10%) |
Apr 25, 2018 | 9.050 | 9.354 | 9.025 | 9.100 | 186,344 | +0.10(+1.11%) |
Apr 24, 2018 | 8.750 | 9.200 | 8.750 | 9.000 | 231,038 | +0.20(+2.27%) |
Apr 23, 2018 | 8.450 | 8.900 | 8.350 | 8.800 | 190,762 | +0.35(+4.14%) |
Apr 20, 2018 | 8.250 | 8.650 | 8.200 | 8.450 | 149,420 | +0.30(+3.68%) |
Apr 19, 2018 | 8.350 | 8.450 | 8.150 | 8.150 | 60,320 | -0.20(-2.40%) |
Apr 18, 2018 | 8.350 | 8.750 | 8.325 | 8.350 | 141,995 | +0.10(+1.21%) |
Apr 17, 2018 | 8.050 | 8.350 | 7.750 | 8.250 | 94,056 | +0.15(+1.85%) |
Apr 16, 2018 | 8.400 | 8.500 | 8.000 | 8.100 | 136,331 | -0.25(-2.99%) |
Apr 13, 2018 | 8.500 | 8.700 | 8.300 | 8.350 | 73,301 | -0.15(-1.76%) |
Apr 12, 2018 | 8.500 | 8.700 | 8.300 | 8.500 | 101,911 | -0.05(-0.58%) |
Apr 11, 2018 | 8.650 | 8.800 | 8.400 | 8.550 | 96,062 | -0.20(-2.29%) |
Apr 10, 2018 | 8.450 | 8.850 | 8.350 | 8.750 | 145,958 | +0.35(+4.17%) |
Apr 09, 2018 | 8.450 | 8.600 | 8.276 | 8.400 | 118,260 | -0.05(-0.59%) |
Apr 06, 2018 | 8.300 | 8.500 | 8.300 | 8.450 | 118,942 | +0.15(+1.81%) |
Apr 05, 2018 | 8.150 | 8.400 | 8.150 | 8.300 | 134,763 | +0.20(+2.47%) |
Apr 04, 2018 | 7.900 | 8.150 | 7.750 | 8.100 | 133,330 | +0.10(+1.25%) |
Apr 03, 2018 | 7.900 | 8.000 | 7.600 | 8.000 | 141,767 | +0.10(+1.27%) |
Apr 02, 2018 | 7.600 | 8.100 | 7.250 | 7.900 | 176,882 | +0.30(+3.95%) |
Mar 29, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.25(-3.18%) | |
Mar 28, 2018 | 7.600 | 7.850 | 7.500 | 7.850 | 107,700 | +0.15(+1.95%) |
Mar 27, 2018 | 7.700 | 7.800 | 7.500 | 7.700 | 150,364 | +0.05(+0.65%) |
Mar 26, 2018 | 7.250 | 7.947 | 7.250 | 7.650 | 210,824 | +0.45(+6.25%) |
Mar 23, 2018 | 7.250 | 7.350 | 7.100 | 7.200 | 69,156 | +0.00(+0.00%) |
Mar 22, 2018 | 7.400 | 7.450 | 7.150 | 7.200 | 72,581 | -0.25(-3.36%) |
Mar 21, 2018 | 7.500 | 7.550 | 7.275 | 7.450 | 89,773 | -0.05(-0.67%) |
Mar 20, 2018 | 7.500 | 7.550 | 7.450 | 7.500 | 56,700 | +0.00(+0.00%) |
Mar 19, 2018 | 7.500 | 7.600 | 7.400 | 7.500 | 111,161 | +0.00(+0.00%) |
Mar 16, 2018 | 7.400 | 7.500 | 7.250 | 7.500 | 74,330 | +0.10(+1.35%) |
Mar 15, 2018 | 7.150 | 7.450 | 7.000 | 7.400 | 73,161 | +0.15(+2.07%) |
Mar 14, 2018 | 7.400 | 7.550 | 7.200 | 7.250 | 137,340 | -0.15(-2.03%) |
Mar 13, 2018 | 7.500 | 7.550 | 7.250 | 7.400 | 162,861 | -0.05(-0.67%) |
Mar 12, 2018 | 7.300 | 7.735 | 7.250 | 7.450 | 197,390 | +0.30(+4.20%) |
Mar 09, 2018 | 7.050 | 7.400 | 6.950 | 7.150 | 192,201 | +0.10(+1.42%) |
Mar 08, 2018 | 6.900 | 7.050 | 6.725 | 7.050 | 158,918 | +0.20(+2.92%) |
Mar 07, 2018 | 6.800 | 6.900 | 6.800 | 6.850 | 54,181 | +0.00(+0.00%) |
Mar 06, 2018 | 6.800 | 6.950 | 6.750 | 6.850 | 166,518 | +0.05(+0.74%) |
Mar 05, 2018 | 6.750 | 6.850 | 6.550 | 6.800 | 195,294 | +0.05(+0.74%) |
Mar 02, 2018 | 6.650 | 6.750 | 6.500 | 6.750 | 158,219 | +0.15(+2.27%) |
Mar 01, 2018 | 6.300 | 6.900 | 6.300 | 6.600 | 403,667 | +0.80(+13.79%) |
Feb 28, 2018 | 6.300 | 6.300 | 5.800 | 5.800 | 55,597 | -0.45(-7.20%) |
Feb 27, 2018 | 5.950 | 6.300 | 5.950 | 6.250 | 82,813 | +0.30(+5.04%) |
Feb 26, 2018 | 6.050 | 6.150 | 5.950 | 5.950 | 51,301 | -0.10(-1.65%) |
Feb 23, 2018 | 6.100 | 6.100 | 5.950 | 6.050 | 17,979 | +0.05(+0.83%) |
Feb 22, 2018 | 6.263 | 5.900 | 6.000 | 28,627 | -0.12(-2.04%) | |
Feb 21, 2018 | 6.000 | 6.300 | 5.950 | 6.125 | 34,236 | +0.08(+1.24%) |
Feb 20, 2018 | 6.300 | 6.399 | 5.950 | 6.050 | 22,196 | -0.25(-3.97%) |
Feb 16, 2018 | 6.300 | 6.300 | 6.300 | 0 | +0.35(+5.88%) | |
Feb 15, 2018 | 5.950 | 5.950 | 5.750 | 5.950 | 33,647 | +0.03(+0.42%) |
Feb 14, 2018 | 5.650 | 5.950 | 5.650 | 5.925 | 50,653 | +0.22(+3.95%) |
Feb 13, 2018 | 5.600 | 5.750 | 5.600 | 5.700 | 17,449 | +0.10(+1.79%) |
Feb 12, 2018 | 5.600 | 5.700 | 5.500 | 5.600 | 32,248 | +0.00(+0.00%) |
Feb 09, 2018 | 5.700 | 5.750 | 5.500 | 5.600 | 36,468 | -0.05(-0.88%) |
Feb 08, 2018 | 5.650 | 5.750 | 5.500 | 5.650 | 51,657 | +0.10(+1.80%) |
Feb 07, 2018 | 5.700 | 5.800 | 5.550 | 5.550 | 59,682 | -0.20(-3.48%) |
Feb 06, 2018 | 5.500 | 5.850 | 5.500 | 5.750 | 30,012 | -0.10(-1.71%) |
Feb 05, 2018 | 5.900 | 6.050 | 5.800 | 5.850 | 52,380 | -0.20(-3.31%) |
Feb 02, 2018 | 6.000 | 6.100 | 6.000 | 6.050 | 21,849 | -0.05(-0.82%) |
Feb 01, 2018 | 5.850 | 6.100 | 5.837 | 6.100 | 44,868 | +0.20(+3.39%) |
Jan 31, 2018 | 6.050 | 6.100 | 5.900 | 5.900 | 55,314 | -0.15(-2.48%) |
Jan 30, 2018 | 6.150 | 6.200 | 5.900 | 6.050 | 53,760 | -0.10(-1.63%) |
Jan 29, 2018 | 6.150 | 6.200 | 6.050 | 6.150 | 22,654 | +0.00(+0.00%) |
Jan 26, 2018 | 6.100 | 6.150 | 6.000 | 6.150 | 36,697 | +0.05(+0.82%) |
Jan 25, 2018 | 5.950 | 6.100 | 5.950 | 6.100 | 80,067 | +0.10(+1.67%) |
Jan 24, 2018 | 5.900 | 6.050 | 5.900 | 6.000 | 42,205 | +0.00(+0.00%) |
Jan 23, 2018 | 6.000 | 6.000 | 5.850 | 6.000 | 40,066 | +0.00(+0.00%) |
Jan 22, 2018 | 6.001 | 6.100 | 5.900 | 6.000 | 43,767 | -0.05(-0.83%) |
Jan 19, 2018 | 5.950 | 6.200 | 5.850 | 6.050 | 117,863 | +0.05(+0.83%) |
Jan 18, 2018 | 5.900 | 6.050 | 5.850 | 6.000 | 46,175 | +0.05(+0.84%) |
Jan 17, 2018 | 6.050 | 6.100 | 5.850 | 5.950 | 51,017 | -0.05(-0.83%) |
Jan 16, 2018 | 6.000 | 6.100 | 5.950 | 6.000 | 47,435 | +0.00(+0.00%) |
Jan 12, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.10(+1.69%) | |
Jan 11, 2018 | 5.850 | 5.900 | 5.750 | 5.900 | 48,844 | +0.15(+2.61%) |
Jan 10, 2018 | 5.850 | 5.850 | 5.650 | 5.750 | 44,845 | -0.05(-0.86%) |
Jan 09, 2018 | 5.850 | 5.850 | 5.600 | 5.800 | 45,539 | +0.05(+0.87%) |
Jan 08, 2018 | 5.600 | 5.850 | 5.550 | 5.750 | 52,623 | +0.15(+2.68%) |
Jan 05, 2018 | 5.600 | 5.700 | 5.500 | 5.600 | 30,433 | +0.00(+0.00%) |
Jan 04, 2018 | 5.650 | 5.650 | 5.500 | 5.600 | 63,401 | +0.00(+0.00%) |
Jan 03, 2018 | 5.500 | 5.700 | 5.500 | 5.600 | 57,780 | +0.10(+1.82%) |
Jan 02, 2018 | 5.550 | 5.550 | 5.450 | 5.500 | 40,228 | -0.05(-0.90%) |
Dec 29, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
Dec 28, 2017 | 5.550 | 5.600 | 5.500 | 5.600 | 27,297 | +0.05(+0.90%) |
Dec 27, 2017 | 5.650 | 5.700 | 5.500 | 5.550 | 40,621 | -0.05(-0.89%) |
Dec 26, 2017 | 5.700 | 5.775 | 5.538 | 5.600 | 39,801 | -0.10(-1.75%) |
Dec 22, 2017 | 5.750 | 5.875 | 5.650 | 5.700 | 41,306 | -0.15(-2.56%) |
Dec 21, 2017 | 5.750 | 5.900 | 5.750 | 5.850 | 25,460 | +0.10(+1.74%) |
Dec 20, 2017 | 5.850 | 5.900 | 5.650 | 5.750 | 39,779 | -0.05(-0.86%) |
Dec 19, 2017 | 5.850 | 5.950 | 5.600 | 5.800 | 63,276 | -0.05(-0.85%) |
Dec 18, 2017 | 5.750 | 5.900 | 5.700 | 5.850 | 55,097 | +0.10(+1.74%) |
Dec 15, 2017 | 5.700 | 5.850 | 5.550 | 5.750 | 145,668 | +0.00(+0.00%) |
Dec 14, 2017 | 5.750 | 5.850 | 5.750 | 5.750 | 35,211 | +0.00(+0.00%) |
Dec 13, 2017 | 5.500 | 5.975 | 5.500 | 5.750 | 158,920 | +0.25(+4.55%) |
Dec 12, 2017 | 5.600 | 5.800 | 5.500 | 5.500 | 94,584 | -0.20(-3.51%) |
Dec 11, 2017 | 5.850 | 5.850 | 5.700 | 5.700 | 47,968 | -0.15(-2.56%) |
Dec 08, 2017 | 5.950 | 6.100 | 5.800 | 5.850 | 52,391 | -0.15(-2.50%) |
Dec 07, 2017 | 5.900 | 6.050 | 5.850 | 6.000 | 31,431 | +0.10(+1.69%) |
Dec 06, 2017 | 6.050 | 6.100 | 5.850 | 5.900 | 42,357 | -0.10(-1.67%) |
Dec 05, 2017 | 5.850 | 6.200 | 5.750 | 6.000 | 98,348 | +0.15(+2.56%) |
Dec 04, 2017 | 6.100 | 6.100 | 5.850 | 5.850 | 45,875 | -0.30(-4.88%) |
Dec 01, 2017 | 6.000 | 6.225 | 6.000 | 6.150 | 67,425 | +0.15(+2.50%) |
Nov 30, 2017 | 6.100 | 6.150 | 6.000 | 6.000 | 59,015 | -0.05(-0.83%) |
Nov 29, 2017 | 6.150 | 6.200 | 6.000 | 6.050 | 43,571 | -0.15(-2.42%) |
Nov 28, 2017 | 6.200 | 6.250 | 6.050 | 6.200 | 48,931 | +0.00(+0.00%) |
Nov 27, 2017 | 6.050 | 6.350 | 6.050 | 6.200 | 69,660 | +0.20(+3.33%) |
Nov 24, 2017 | 5.950 | 6.150 | 5.850 | 6.000 | 36,819 | +0.10(+1.69%) |
Nov 22, 2017 | 6.050 | 6.050 | 5.850 | 5.900 | 75,459 | -0.10(-1.67%) |
Nov 21, 2017 | 6.000 | 6.200 | 5.858 | 6.000 | 98,712 | +0.00(+0.00%) |
Nov 20, 2017 | 5.900 | 6.000 | 5.800 | 6.000 | 117,265 | +0.05(+0.84%) |
Nov 17, 2017 | 5.850 | 5.950 | 5.850 | 5.950 | 68,241 | +0.05(+0.85%) |
Nov 16, 2017 | 5.700 | 5.950 | 5.600 | 5.900 | 113,650 | +0.20(+3.51%) |
Nov 15, 2017 | 5.650 | 5.825 | 5.640 | 5.700 | 110,933 | +0.00(+0.00%) |
Nov 14, 2017 | 5.700 | 5.845 | 5.675 | 5.700 | 43,929 | -0.05(-0.87%) |
Nov 13, 2017 | 5.850 | 5.850 | 5.679 | 5.750 | 72,258 | -0.10(-1.71%) |
Nov 10, 2017 | 5.800 | 5.925 | 5.700 | 5.850 | 84,363 | +0.00(+0.00%) |
Nov 09, 2017 | 5.850 | 5.950 | 5.750 | 5.850 | 71,541 | +0.05(+0.86%) |
Nov 08, 2017 | 5.950 | 6.000 | 5.800 | 5.800 | 64,884 | -0.15(-2.52%) |
Nov 07, 2017 | 6.000 | 6.000 | 5.661 | 5.950 | 71,488 | +0.00(+0.00%) |
Nov 06, 2017 | 5.800 | 6.000 | 5.700 | 5.950 | 111,934 | +0.05(+0.85%) |
Nov 03, 2017 | 5.850 | 6.000 | 5.650 | 5.900 | 150,842 | +0.00(+0.00%) |
Nov 02, 2017 | 5.900 | 5.900 | 5.550 | 5.900 | 407,614 | +0.05(+0.85%) |
Nov 01, 2017 | 6.000 | 6.050 | 5.800 | 5.850 | 156,485 | -0.15(-2.50%) |
Oct 31, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 207,970 | -0.05(-0.83%) |
Oct 30, 2017 | 5.900 | 6.200 | 5.785 | 6.050 | 232,628 | +0.25(+4.31%) |
Oct 27, 2017 | 6.800 | 6.800 | 5.000 | 5.800 | 756,038 | -1.20(-17.14%) |
Oct 26, 2017 | 6.950 | 7.100 | 6.800 | 7.000 | 168,146 | +0.10(+1.45%) |
Oct 25, 2017 | 6.900 | 7.050 | 6.850 | 6.900 | 88,486 | -0.15(-2.13%) |
Oct 24, 2017 | 6.750 | 7.100 | 6.750 | 7.050 | 199,621 | +0.30(+4.44%) |
Oct 23, 2017 | 6.750 | 6.850 | 6.600 | 6.750 | 147,354 | -0.05(-0.74%) |
Oct 20, 2017 | 6.950 | 7.000 | 6.750 | 6.800 | 68,506 | -0.10(-1.45%) |
Oct 19, 2017 | 7.000 | 7.050 | 6.750 | 6.900 | 61,452 | -0.15(-2.13%) |
Oct 18, 2017 | 6.950 | 7.100 | 6.800 | 7.050 | 153,069 | +0.15(+2.17%) |
Oct 17, 2017 | 7.100 | 7.100 | 6.750 | 6.900 | 84,366 | -0.10(-1.43%) |
Oct 16, 2017 | 6.750 | 7.075 | 6.750 | 7.000 | 153,500 | +0.25(+3.70%) |
Oct 13, 2017 | 6.800 | 6.900 | 6.750 | 6.750 | 64,684 | -0.05(-0.74%) |
Oct 12, 2017 | 7.050 | 7.100 | 6.800 | 6.800 | 62,278 | -0.20(-2.86%) |
Oct 11, 2017 | 6.950 | 7.025 | 6.700 | 7.000 | 100,163 | +0.05(+0.72%) |
Oct 10, 2017 | 6.650 | 6.950 | 6.650 | 6.950 | 99,904 | +0.30(+4.51%) |
Oct 09, 2017 | 6.650 | 6.700 | 6.425 | 6.650 | 170,463 | -0.05(-0.75%) |
Oct 06, 2017 | 6.950 | 6.950 | 6.650 | 6.700 | 99,463 | -0.20(-2.90%) |
Oct 05, 2017 | 6.900 | 6.950 | 6.900 | 6.900 | 75,507 | -0.05(-0.72%) |
Oct 04, 2017 | 7.000 | 7.000 | 6.900 | 6.950 | 78,464 | +0.00(+0.00%) |
Oct 03, 2017 | 6.850 | 7.000 | 6.850 | 6.950 | 127,392 | +0.05(+0.72%) |
Oct 02, 2017 | 7.000 | 7.000 | 6.850 | 6.900 | 149,620 | -0.10(-1.43%) |
Sep 29, 2017 | 6.900 | 7.049 | 6.850 | 7.000 | 126,259 | +0.15(+2.19%) |
Sep 28, 2017 | 6.900 | 6.950 | 6.700 | 6.850 | 118,912 | +0.00(+0.00%) |
Sep 27, 2017 | 6.950 | 7.100 | 6.825 | 6.850 | 206,132 | -0.10(-1.44%) |
Sep 26, 2017 | 6.700 | 6.950 | 6.650 | 6.950 | 190,611 | +0.30(+4.51%) |
Sep 25, 2017 | 7.000 | 7.000 | 6.514 | 6.650 | 306,971 | -0.35(-5.00%) |
Sep 22, 2017 | 6.350 | 7.150 | 6.300 | 7.000 | 1,000,403 | +0.60(+9.37%) |
Sep 21, 2017 | 6.250 | 6.450 | 5.605 | 6.400 | 144,103 | +0.20(+3.23%) |
Sep 20, 2017 | 6.450 | 6.700 | 6.100 | 6.200 | 137,154 | -0.25(-3.88%) |
Sep 19, 2017 | 5.900 | 6.500 | 5.800 | 6.450 | 249,219 | +0.55(+9.32%) |
Sep 18, 2017 | 5.650 | 5.900 | 5.600 | 5.900 | 282,257 | +0.25(+4.42%) |
Sep 15, 2017 | 5.850 | 5.950 | 5.600 | 5.650 | 187,793 | -0.25(-4.24%) |
Sep 14, 2017 | 5.850 | 6.000 | 5.775 | 5.900 | 95,477 | +0.05(+0.85%) |
Sep 13, 2017 | 5.700 | 5.850 | 5.700 | 5.850 | 78,765 | +0.10(+1.74%) |
Sep 12, 2017 | 5.750 | 5.800 | 5.600 | 5.750 | 89,073 | +0.00(+0.00%) |
Sep 11, 2017 | 5.750 | 5.800 | 5.700 | 5.750 | 77,759 | +0.00(+0.00%) |
Sep 08, 2017 | 5.850 | 5.850 | 5.621 | 5.750 | 124,412 | -0.10(-1.71%) |
Sep 07, 2017 | 5.950 | 6.000 | 5.800 | 5.850 | 73,421 | -0.15(-2.50%) |
Sep 06, 2017 | 5.850 | 6.000 | 5.850 | 6.000 | 59,621 | +0.10(+1.69%) |
Sep 05, 2017 | 5.850 | 6.000 | 5.750 | 5.900 | 123,704 | -0.10(-1.67%) |
Sep 01, 2017 | 5.950 | 6.000 | 5.800 | 6.000 | 63,916 | +0.10(+1.69%) |
Aug 31, 2017 | 5.950 | 6.150 | 5.850 | 5.900 | 105,338 | -0.10(-1.67%) |
Aug 30, 2017 | 5.950 | 6.100 | 5.850 | 6.000 | 119,050 | +0.00(+0.00%) |
Aug 29, 2017 | 5.750 | 6.000 | 5.600 | 6.000 | 115,088 | +0.25(+4.35%) |
Aug 28, 2017 | 5.950 | 5.950 | 5.675 | 5.750 | 149,127 | -0.25(-4.17%) |
Aug 25, 2017 | 6.000 | 6.000 | 5.950 | 6.000 | 62,634 | +0.00(+0.00%) |
Aug 24, 2017 | 6.000 | 6.000 | 5.850 | 6.000 | 87,076 | +0.05(+0.84%) |
Aug 23, 2017 | 5.800 | 6.000 | 5.800 | 5.950 | 72,129 | +0.15(+2.59%) |
Aug 22, 2017 | 5.800 | 5.900 | 5.650 | 5.800 | 81,565 | +0.00(+0.00%) |
Aug 21, 2017 | 6.000 | 6.000 | 5.515 | 5.800 | 209,203 | -0.15(-2.52%) |
Aug 18, 2017 | 5.900 | 6.000 | 5.875 | 5.950 | 117,087 | +0.00(+0.00%) |
Aug 17, 2017 | 5.850 | 5.975 | 5.800 | 5.950 | 173,473 | +0.10(+1.71%) |
Aug 16, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 107,368 | +0.00(+0.00%) |
Aug 15, 2017 | 5.750 | 5.900 | 5.742 | 5.850 | 241,782 | +0.15(+2.63%) |
Aug 14, 2017 | 5.450 | 5.750 | 5.442 | 5.700 | 229,745 | +0.30(+5.56%) |
Aug 11, 2017 | 5.450 | 5.500 | 5.350 | 5.400 | 120,698 | -0.10(-1.82%) |
Aug 10, 2017 | 5.600 | 5.600 | 5.407 | 5.500 | 61,200 | -0.05(-0.90%) |
Aug 09, 2017 | 5.650 | 5.700 | 5.550 | 5.550 | 109,193 | -0.05(-0.89%) |
Aug 08, 2017 | 5.650 | 5.750 | 5.600 | 5.600 | 163,256 | -0.05(-0.88%) |
Aug 07, 2017 | 5.750 | 5.800 | 5.650 | 5.650 | 269,791 | -0.10(-1.74%) |
Aug 04, 2017 | 5.700 | 5.850 | 5.600 | 5.750 | 121,562 | +0.15(+2.68%) |
Aug 03, 2017 | 5.350 | 5.875 | 5.350 | 5.600 | 146,125 | +0.20(+3.70%) |
Aug 02, 2017 | 5.400 | 5.450 | 5.250 | 5.400 | 51,538 | +0.05(+0.93%) |
Aug 01, 2017 | 5.500 | 5.600 | 5.350 | 5.350 | 152,915 | -0.15(-2.73%) |
Jul 31, 2017 | 5.300 | 5.650 | 5.300 | 5.500 | 260,903 | +0.20(+3.77%) |
Jul 28, 2017 | 4.850 | 5.350 | 4.850 | 5.300 | 107,867 | +0.40(+8.16%) |
Jul 27, 2017 | 4.950 | 5.000 | 4.857 | 4.900 | 50,934 | -0.05(-1.01%) |
Jul 26, 2017 | 4.850 | 4.950 | 4.800 | 4.950 | 39,849 | +0.15(+3.13%) |
Jul 25, 2017 | 4.700 | 4.950 | 4.655 | 4.800 | 108,423 | +0.15(+3.23%) |
Jul 24, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 61,748 | +0.05(+1.09%) |
Jul 21, 2017 | 4.800 | 4.850 | 4.600 | 4.600 | 147,464 | +0.05(+1.10%) |
Jul 20, 2017 | 4.350 | 4.650 | 4.275 | 4.550 | 60,736 | +0.20(+4.60%) |
Jul 19, 2017 | 4.500 | 4.500 | 4.303 | 4.350 | 34,839 | -0.10(-2.25%) |
Jul 18, 2017 | 4.700 | 4.700 | 4.400 | 4.450 | 57,357 | -0.25(-5.32%) |
Jul 17, 2017 | 4.700 | 4.850 | 4.600 | 4.700 | 145,411 | +0.05(+1.08%) |
Jul 14, 2017 | 4.450 | 4.650 | 4.450 | 4.650 | 44,921 | +0.15(+3.33%) |
Jul 13, 2017 | 4.550 | 4.550 | 4.300 | 4.500 | 43,812 | -0.05(-1.10%) |
Jul 12, 2017 | 4.450 | 4.650 | 4.400 | 4.550 | 20,907 | +0.15(+3.41%) |
Jul 11, 2017 | 4.650 | 4.650 | 4.400 | 4.400 | 56,465 | -0.30(-6.38%) |
Jul 10, 2017 | 4.800 | 4.800 | 4.550 | 4.700 | 53,156 | -0.05(-1.05%) |
Jul 07, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 61,182 | -0.05(-1.04%) |
Jul 06, 2017 | 4.850 | 4.850 | 4.750 | 4.800 | 52,501 | +0.00(+0.00%) |
Jul 05, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 47,726 | +0.05(+1.05%) |
Jul 03, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 61,808 | +0.05(+1.06%) |
Jun 30, 2017 | 4.500 | 4.800 | 4.500 | 4.700 | 43,499 | +0.08(+1.62%) |
Jun 29, 2017 | 4.700 | 4.700 | 4.550 | 4.625 | 47,318 | -0.03(-0.54%) |
Jun 28, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 39,427 | +0.00(+0.00%) |
Jun 27, 2017 | 4.650 | 4.750 | 4.625 | 4.650 | 55,376 | +0.00(+0.00%) |
Jun 26, 2017 | 4.550 | 4.900 | 4.511 | 4.650 | 146,187 | +0.15(+3.33%) |
Jun 23, 2017 | 4.450 | 4.542 | 4.350 | 4.500 | 79,272 | +0.10(+2.27%) |
Jun 22, 2017 | 4.450 | 4.450 | 4.400 | 4.400 | 27,541 | -0.05(-1.12%) |
Jun 21, 2017 | 4.450 | 4.700 | 4.350 | 4.450 | 110,593 | +0.10(+2.30%) |
Jun 20, 2017 | 4.200 | 4.500 | 4.200 | 4.350 | 172,477 | +0.15(+3.57%) |
Jun 19, 2017 | 3.950 | 4.200 | 3.950 | 4.200 | 198,856 | +0.30(+7.69%) |
Jun 16, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 78,868 | -0.05(-1.27%) |
Jun 15, 2017 | 3.850 | 3.950 | 3.850 | 3.950 | 50,563 | +0.00(+0.00%) |
Jun 14, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 12,845 | -0.10(-2.47%) |
Jun 13, 2017 | 3.950 | 4.050 | 3.922 | 4.050 | 39,175 | +0.10(+2.53%) |
Jun 12, 2017 | 3.850 | 3.950 | 3.800 | 3.950 | 36,633 | +0.05(+1.28%) |
Jun 09, 2017 | 3.950 | 3.950 | 3.900 | 3.900 | 4,497 | -0.05(-1.27%) |
Jun 08, 2017 | 3.950 | 3.954 | 3.850 | 3.950 | 43,705 | +0.00(+0.00%) |
Jun 07, 2017 | 3.973 | 4.000 | 3.931 | 3.950 | 15,304 | +0.00(+0.00%) |
Jun 06, 2017 | 4.000 | 4.000 | 3.902 | 3.950 | 14,008 | -0.05(-1.25%) |
Jun 05, 2017 | 4.000 | 4.000 | 3.940 | 4.000 | 16,328 | +0.10(+2.56%) |
Jun 02, 2017 | 3.950 | 3.950 | 3.875 | 3.900 | 24,514 | -0.05(-1.27%) |