Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 323,423 | +0.08(+1.69%) |
May 30, 2018 | 4.250 | 4.500 | 4.250 | 4.425 | 216,818 | +0.17(+4.12%) |
May 29, 2018 | 4.250 | 4.300 | 4.150 | 4.250 | 127,224 | +0.00(+0.00%) |
May 25, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.15(-3.41%) | |
May 24, 2018 | 4.400 | 4.500 | 4.350 | 4.400 | 137,205 | +0.00(+0.00%) |
May 23, 2018 | 4.350 | 4.550 | 4.250 | 4.400 | 261,659 | +0.05(+1.15%) |
May 22, 2018 | 4.200 | 4.400 | 4.050 | 4.350 | 207,135 | +0.17(+4.19%) |
May 21, 2018 | 4.250 | 4.350 | 4.075 | 4.175 | 219,516 | -0.08(-1.76%) |
May 18, 2018 | 4.500 | 4.500 | 4.200 | 4.250 | 215,331 | -0.20(-4.49%) |
May 17, 2018 | 4.500 | 4.500 | 4.150 | 4.450 | 375,623 | +0.00(+0.00%) |
May 16, 2018 | 4.350 | 4.700 | 4.200 | 4.450 | 802,787 | +0.15(+3.49%) |
May 15, 2018 | 3.950 | 4.375 | 3.850 | 4.300 | 672,970 | +0.35(+8.86%) |
May 14, 2018 | 3.850 | 4.100 | 3.800 | 3.950 | 518,141 | +0.15(+3.95%) |
May 11, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 158,278 | +0.05(+1.33%) |
May 10, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 115,529 | +0.00(+0.00%) |
May 09, 2018 | 3.550 | 3.800 | 3.550 | 3.750 | 145,886 | +0.20(+5.63%) |
May 08, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 109,008 | -0.10(-2.74%) |
May 07, 2018 | 3.850 | 3.950 | 3.650 | 3.650 | 321,011 | -0.15(-3.95%) |
May 04, 2018 | 3.550 | 3.800 | 3.550 | 3.800 | 290,857 | +0.25(+7.04%) |
May 03, 2018 | 3.600 | 3.700 | 3.500 | 3.550 | 100,882 | -0.05(-1.39%) |
May 02, 2018 | 3.550 | 3.800 | 3.550 | 3.600 | 152,794 | +0.00(+0.00%) |
May 01, 2018 | 3.650 | 3.700 | 3.500 | 3.600 | 126,379 | -0.10(-2.70%) |
Apr 30, 2018 | 3.700 | 3.750 | 3.550 | 3.700 | 221,192 | +0.05(+1.37%) |
Apr 27, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 105,994 | +0.00(+0.00%) |
Apr 26, 2018 | 3.550 | 3.775 | 3.250 | 3.650 | 601,027 | +0.15(+4.29%) |
Apr 25, 2018 | 3.450 | 3.600 | 3.400 | 3.500 | 147,265 | +0.05(+1.45%) |
Apr 24, 2018 | 3.450 | 3.650 | 3.425 | 3.450 | 172,807 | +0.00(+0.00%) |
Apr 23, 2018 | 3.500 | 3.600 | 3.400 | 3.450 | 94,060 | -0.05(-1.43%) |
Apr 20, 2018 | 3.600 | 3.750 | 3.450 | 3.500 | 195,162 | -0.15(-4.11%) |
Apr 19, 2018 | 3.850 | 3.900 | 3.625 | 3.650 | 379,202 | -0.23(-5.81%) |
Apr 18, 2018 | 3.750 | 3.900 | 3.732 | 3.875 | 284,765 | +0.17(+4.73%) |
Apr 17, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 165,953 | -0.05(-1.33%) |
Apr 16, 2018 | 3.650 | 3.800 | 3.500 | 3.750 | 423,216 | +0.15(+4.17%) |
Apr 13, 2018 | 3.600 | 3.700 | 3.500 | 3.600 | 214,526 | +0.00(+0.00%) |
Apr 12, 2018 | 3.550 | 3.650 | 3.450 | 3.600 | 308,581 | +0.05(+1.41%) |
Apr 11, 2018 | 3.450 | 3.550 | 3.325 | 3.550 | 279,266 | +0.10(+2.90%) |
Apr 10, 2018 | 3.200 | 3.550 | 3.150 | 3.450 | 591,556 | +0.25(+7.81%) |
Apr 09, 2018 | 3.200 | 3.300 | 3.125 | 3.200 | 267,295 | +0.05(+1.59%) |
Apr 06, 2018 | 3.100 | 3.300 | 3.100 | 3.150 | 232,734 | +0.05(+1.61%) |
Apr 05, 2018 | 3.250 | 3.300 | 3.050 | 3.100 | 426,969 | -0.10(-3.13%) |
Apr 04, 2018 | 3.150 | 3.400 | 3.150 | 3.200 | 352,774 | +0.00(+0.00%) |
Apr 03, 2018 | 3.150 | 3.325 | 3.050 | 3.200 | 274,249 | +0.05(+1.59%) |
Apr 02, 2018 | 3.250 | 3.350 | 3.000 | 3.150 | 504,319 | -0.15(-4.55%) |
Mar 29, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.17(+5.60%) | |
Mar 28, 2018 | 3.200 | 3.250 | 3.100 | 3.125 | 321,266 | -0.10(-3.10%) |
Mar 27, 2018 | 3.550 | 3.600 | 3.150 | 3.225 | 349,487 | -0.32(-9.15%) |
Mar 26, 2018 | 3.750 | 3.750 | 3.400 | 3.550 | 297,875 | -0.15(-4.05%) |
Mar 23, 2018 | 3.650 | 3.800 | 3.550 | 3.700 | 362,789 | +0.05(+1.37%) |
Mar 22, 2018 | 3.600 | 3.700 | 3.550 | 3.650 | 222,244 | +0.05(+1.39%) |
Mar 21, 2018 | 3.450 | 3.695 | 3.400 | 3.600 | 192,468 | +0.15(+4.35%) |
Mar 20, 2018 | 3.600 | 3.700 | 3.450 | 3.450 | 153,404 | -0.15(-4.17%) |
Mar 19, 2018 | 3.600 | 3.675 | 3.450 | 3.600 | 234,474 | -0.05(-1.37%) |
Mar 16, 2018 | 3.650 | 3.700 | 3.600 | 3.650 | 322,067 | -0.05(-1.35%) |
Mar 15, 2018 | 4.050 | 4.050 | 3.650 | 3.700 | 971,754 | -0.30(-7.50%) |
Mar 14, 2018 | 4.000 | 4.050 | 3.800 | 4.000 | 314,030 | +0.05(+1.27%) |
Mar 13, 2018 | 4.100 | 4.100 | 3.850 | 3.950 | 691,923 | -0.10(-2.47%) |
Mar 12, 2018 | 3.800 | 4.150 | 3.700 | 4.050 | 638,717 | +0.35(+9.46%) |
Mar 09, 2018 | 4.100 | 4.150 | 3.600 | 3.700 | 507,371 | -0.30(-7.50%) |
Mar 08, 2018 | 3.600 | 4.050 | 3.550 | 4.000 | 735,037 | +0.45(+12.68%) |
Mar 07, 2018 | 3.450 | 3.600 | 3.250 | 3.550 | 232,477 | +0.10(+2.90%) |
Mar 06, 2018 | 3.500 | 3.600 | 3.400 | 3.450 | 226,297 | +0.00(+0.00%) |
Mar 05, 2018 | 3.250 | 3.500 | 3.221 | 3.450 | 456,051 | +0.20(+6.15%) |
Mar 02, 2018 | 2.950 | 3.250 | 2.950 | 3.250 | 410,647 | +0.30(+10.17%) |
Mar 01, 2018 | 2.900 | 3.150 | 2.800 | 2.950 | 496,281 | +0.05(+1.72%) |
Feb 28, 2018 | 3.150 | 3.200 | 2.945 | 2.900 | 584,399 | -0.25(-7.94%) |
Feb 27, 2018 | 3.250 | 3.300 | 3.125 | 3.150 | 285,966 | -0.10(-3.08%) |
Feb 26, 2018 | 3.300 | 3.400 | 3.200 | 3.250 | 401,109 | +0.00(+0.00%) |
Feb 23, 2018 | 3.300 | 3.350 | 3.250 | 3.250 | 216,393 | -0.02(-0.76%) |
Feb 22, 2018 | 3.400 | 3.400 | 3.250 | 3.275 | 242,182 | -0.12(-3.68%) |
Feb 21, 2018 | 3.550 | 3.550 | 3.350 | 3.400 | 519,427 | -0.10(-2.86%) |
Feb 20, 2018 | 3.300 | 3.600 | 3.300 | 3.500 | 268,275 | +0.15(+4.48%) |
Feb 16, 2018 | 3.350 | 3.350 | 3.350 | 0 | -0.10(-2.90%) | |
Feb 15, 2018 | 3.250 | 3.450 | 3.150 | 3.450 | 688,636 | +0.25(+7.81%) |
Feb 14, 2018 | 3.200 | 3.300 | 3.100 | 3.200 | 704,828 | -0.05(-1.54%) |
Feb 13, 2018 | 3.250 | 3.300 | 3.200 | 3.250 | 354,111 | +0.00(+0.00%) |
Feb 12, 2018 | 3.200 | 3.450 | 3.150 | 3.250 | 440,273 | +0.05(+1.56%) |
Feb 09, 2018 | 3.300 | 3.450 | 3.000 | 3.200 | 476,108 | -0.05(-1.54%) |
Feb 08, 2018 | 3.700 | 3.300 | 3.250 | 516,051 | -0.30(-8.45%) | |
Feb 07, 2018 | 3.200 | 3.600 | 3.200 | 3.550 | 637,848 | +0.30(+9.23%) |
Feb 06, 2018 | 3.150 | 3.350 | 3.100 | 3.250 | 434,863 | +0.15(+4.84%) |
Feb 05, 2018 | 3.150 | 3.350 | 2.900 | 3.100 | 569,826 | -0.10(-3.13%) |
Feb 02, 2018 | 3.250 | 3.300 | 2.938 | 3.200 | 642,224 | -0.05(-1.54%) |
Feb 01, 2018 | 3.450 | 3.450 | 3.150 | 3.250 | 675,239 | -0.15(-4.41%) |
Jan 31, 2018 | 3.600 | 3.600 | 3.300 | 3.400 | 616,476 | -0.18(-4.90%) |
Jan 30, 2018 | 3.700 | 3.700 | 3.475 | 3.575 | 3,736,867 | -0.12(-3.38%) |
Jan 29, 2018 | 3.800 | 3.800 | 3.650 | 3.700 | 412,007 | -0.05(-1.33%) |
Jan 26, 2018 | 3.800 | 3.800 | 3.650 | 3.750 | 313,349 | +0.00(+0.00%) |
Jan 25, 2018 | 3.700 | 3.776 | 3.650 | 3.750 | 180,169 | +0.08(+2.04%) |
Jan 24, 2018 | 3.750 | 3.800 | 3.550 | 3.675 | 360,331 | -0.05(-1.34%) |
Jan 23, 2018 | 3.700 | 3.775 | 3.645 | 3.725 | 541,424 | +0.08(+2.05%) |
Jan 22, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 213,876 | -0.05(-1.35%) |
Jan 19, 2018 | 3.650 | 3.725 | 3.550 | 3.700 | 477,139 | +0.05(+1.37%) |
Jan 18, 2018 | 3.700 | 3.800 | 3.650 | 3.650 | 322,607 | -0.10(-2.67%) |
Jan 17, 2018 | 3.600 | 3.800 | 3.550 | 3.750 | 259,724 | +0.15(+4.17%) |
Jan 16, 2018 | 3.700 | 3.800 | 3.500 | 3.600 | 581,431 | -0.05(-1.37%) |
Jan 12, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Jan 11, 2018 | 3.550 | 3.650 | 3.525 | 3.600 | 754,792 | -0.05(-1.37%) |
Jan 10, 2018 | 3.825 | 3.600 | 3.650 | 1,276,906 | -0.18(-4.58%) | |
Jan 09, 2018 | 3.950 | 4.025 | 3.800 | 3.825 | 263,504 | -0.10(-2.55%) |
Jan 08, 2018 | 4.250 | 4.250 | 3.750 | 3.925 | 476,690 | -0.28(-6.55%) |
Jan 05, 2018 | 4.200 | 4.250 | 4.050 | 4.200 | 806,596 | +0.15(+3.70%) |
Jan 04, 2018 | 3.950 | 4.100 | 3.800 | 4.050 | 302,041 | +0.10(+2.53%) |
Jan 03, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 375,719 | -0.15(-3.66%) |
Jan 02, 2018 | 3.900 | 4.100 | 3.800 | 4.100 | 504,859 | +0.20(+5.13%) |
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.25(-6.02%) | |
Dec 28, 2017 | 3.850 | 4.150 | 3.850 | 4.150 | 354,421 | +0.30(+7.79%) |
Dec 27, 2017 | 3.750 | 3.900 | 3.750 | 3.850 | 249,022 | +0.10(+2.67%) |
Dec 26, 2017 | 3.650 | 3.900 | 3.650 | 3.750 | 383,613 | +0.15(+4.17%) |
Dec 22, 2017 | 3.550 | 3.750 | 3.500 | 3.600 | 288,791 | +0.02(+0.70%) |
Dec 21, 2017 | 3.700 | 3.725 | 3.500 | 3.575 | 428,541 | -0.07(-2.05%) |
Dec 20, 2017 | 3.750 | 3.875 | 3.650 | 3.650 | 468,284 | -0.10(-2.67%) |
Dec 19, 2017 | 3.850 | 4.000 | 3.725 | 3.750 | 278,365 | -0.15(-3.85%) |
Dec 18, 2017 | 3.700 | 3.900 | 3.500 | 3.900 | 629,074 | +0.30(+8.33%) |
Dec 15, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 2,264,429 | +0.02(+0.70%) |
Dec 14, 2017 | 3.750 | 3.800 | 3.550 | 3.575 | 704,008 | -0.17(-4.67%) |
Dec 13, 2017 | 3.700 | 3.800 | 3.500 | 3.750 | 638,150 | +0.00(+0.00%) |
Dec 12, 2017 | 3.700 | 3.825 | 3.650 | 3.750 | 745,322 | +0.05(+1.35%) |
Dec 11, 2017 | 4.050 | 4.200 | 3.700 | 3.700 | 595,547 | -0.25(-6.33%) |
Dec 08, 2017 | 3.900 | 4.095 | 3.800 | 3.950 | 504,174 | +0.05(+1.28%) |
Dec 07, 2017 | 3.750 | 4.300 | 3.700 | 3.900 | 976,191 | +0.20(+5.41%) |
Dec 06, 2017 | 3.850 | 3.850 | 3.550 | 3.700 | 962,800 | -0.10(-2.63%) |
Dec 05, 2017 | 3.950 | 4.000 | 3.700 | 3.800 | 469,945 | -0.10(-2.56%) |
Dec 04, 2017 | 4.200 | 4.250 | 3.900 | 3.900 | 568,241 | -0.30(-7.14%) |
Dec 01, 2017 | 4.100 | 4.300 | 4.075 | 4.200 | 569,246 | +0.10(+2.44%) |
Nov 30, 2017 | 4.000 | 4.150 | 3.900 | 4.100 | 699,084 | +0.10(+2.50%) |
Nov 29, 2017 | 4.050 | 4.150 | 3.850 | 4.000 | 524,354 | +0.00(+0.00%) |
Nov 28, 2017 | 4.350 | 4.350 | 4.000 | 4.000 | 1,111,036 | -0.25(-5.88%) |
Nov 27, 2017 | 4.650 | 4.750 | 4.200 | 4.250 | 751,912 | -0.40(-8.60%) |
Nov 24, 2017 | 4.350 | 4.700 | 4.250 | 4.650 | 599,236 | +0.40(+9.41%) |
Nov 22, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 538,757 | +0.05(+1.19%) |
Nov 21, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 466,237 | +0.03(+0.60%) |
Nov 20, 2017 | 4.350 | 4.400 | 4.150 | 4.175 | 445,660 | -0.23(-5.11%) |
Nov 17, 2017 | 4.400 | 4.450 | 4.300 | 4.400 | 320,360 | +0.00(+0.00%) |
Nov 16, 2017 | 4.350 | 4.450 | 4.200 | 4.400 | 589,663 | +0.15(+3.53%) |
Nov 15, 2017 | 4.300 | 4.350 | 4.050 | 4.250 | 802,178 | -0.08(-1.73%) |
Nov 14, 2017 | 4.400 | 4.500 | 4.300 | 4.325 | 279,297 | -0.08(-1.70%) |
Nov 13, 2017 | 4.900 | 4.950 | 4.400 | 4.400 | 724,581 | -0.55(-11.11%) |
Nov 10, 2017 | 4.600 | 4.950 | 4.450 | 4.950 | 911,325 | +0.40(+8.79%) |
Nov 09, 2017 | 4.750 | 4.850 | 4.500 | 4.550 | 935,795 | -0.20(-4.21%) |
Nov 08, 2017 | 4.250 | 4.800 | 4.055 | 4.750 | 1,312,415 | +0.40(+9.20%) |
Nov 07, 2017 | 4.500 | 4.850 | 4.300 | 4.350 | 862,108 | -0.10(-2.25%) |
Nov 06, 2017 | 4.200 | 4.600 | 4.150 | 4.450 | 1,213,625 | +0.30(+7.23%) |
Nov 03, 2017 | 4.550 | 4.600 | 4.100 | 4.150 | 1,638,765 | -0.35(-7.78%) |
Nov 02, 2017 | 4.950 | 4.950 | 4.400 | 4.500 | 1,309,966 | +0.00(+0.00%) |
Nov 01, 2017 | 5.050 | 5.300 | 4.450 | 4.500 | 2,965,328 | -0.45(-9.09%) |
Oct 31, 2017 | 4.650 | 5.000 | 4.450 | 4.950 | 1,476,265 | +0.35(+7.61%) |
Oct 30, 2017 | 4.300 | 4.600 | 4.250 | 4.600 | 2,554,233 | +0.50(+12.20%) |
Oct 27, 2017 | 4.100 | 4.150 | 3.950 | 4.100 | 967,848 | +0.15(+3.80%) |
Oct 26, 2017 | 4.250 | 4.300 | 3.900 | 3.950 | 2,019,406 | -0.25(-5.95%) |
Oct 25, 2017 | 4.200 | 4.350 | 3.775 | 4.200 | 7,428,563 | -0.15(-3.45%) |
Oct 24, 2017 | 4.200 | 4.650 | 4.000 | 4.350 | 2,808,784 | -0.85(-16.35%) |
Oct 23, 2017 | 5.200 | 5.500 | 5.050 | 5.200 | 843,869 | +0.00(+0.00%) |
Oct 20, 2017 | 5.850 | 5.900 | 5.100 | 5.200 | 1,063,103 | -0.30(-5.45%) |
Oct 19, 2017 | 6.500 | 6.550 | 5.375 | 5.500 | 1,726,555 | -1.05(-16.03%) |
Oct 18, 2017 | 8.350 | 8.350 | 6.375 | 6.550 | 2,200,268 | -1.65(-20.12%) |
Oct 17, 2017 | 10.55 | 10.55 | 7.905 | 8.200 | 1,314,567 | -1.90(-18.81%) |
Oct 16, 2017 | 11.05 | 11.05 | 9.850 | 10.10 | 223,168 | -0.85(-7.76%) |
Oct 13, 2017 | 10.80 | 11.05 | 10.61 | 10.95 | 183,527 | +0.05(+0.46%) |
Oct 12, 2017 | 11.00 | 11.05 | 10.90 | 10.90 | 95,961 | -0.10(-0.91%) |
Oct 11, 2017 | 10.90 | 11.05 | 10.85 | 11.00 | 70,625 | +0.00(+0.00%) |
Oct 10, 2017 | 11.00 | 11.05 | 10.80 | 11.00 | 132,087 | +0.00(+0.00%) |
Oct 09, 2017 | 10.60 | 11.03 | 10.60 | 11.00 | 179,620 | +0.50(+4.76%) |
Oct 06, 2017 | 10.80 | 11.00 | 10.28 | 10.50 | 133,709 | -0.45(-4.11%) |
Oct 05, 2017 | 10.95 | 11.05 | 10.65 | 10.95 | 81,597 | +0.10(+0.92%) |
Oct 04, 2017 | 10.85 | 11.10 | 10.65 | 10.85 | 211,899 | +0.05(+0.46%) |
Oct 03, 2017 | 10.80 | 10.85 | 10.50 | 10.80 | 96,110 | +0.10(+0.93%) |
Oct 02, 2017 | 10.50 | 10.78 | 10.40 | 10.70 | 96,255 | +0.35(+3.38%) |
Sep 29, 2017 | 10.70 | 10.90 | 10.20 | 10.35 | 370,651 | -0.40(-3.72%) |
Sep 28, 2017 | 11.00 | 11.00 | 10.65 | 10.75 | 99,529 | -0.20(-1.83%) |
Sep 27, 2017 | 10.85 | 11.05 | 10.60 | 10.95 | 144,766 | +0.25(+2.34%) |
Sep 26, 2017 | 10.35 | 10.95 | 9.956 | 10.70 | 92,751 | +0.35(+3.38%) |
Sep 25, 2017 | 10.55 | 11.00 | 10.35 | 10.35 | 182,580 | -0.15(-1.43%) |
Sep 22, 2017 | 10.35 | 10.50 | 9.800 | 10.50 | 85,138 | +0.15(+1.45%) |
Sep 21, 2017 | 10.35 | 10.70 | 10.20 | 10.35 | 96,485 | +0.00(+0.00%) |
Sep 20, 2017 | 10.00 | 10.45 | 9.900 | 10.35 | 143,165 | +0.45(+4.55%) |
Sep 19, 2017 | 10.10 | 10.25 | 9.775 | 9.900 | 110,605 | -0.25(-2.46%) |
Sep 18, 2017 | 9.350 | 10.30 | 9.200 | 10.15 | 190,119 | +0.80(+8.56%) |
Sep 15, 2017 | 9.450 | 9.550 | 8.400 | 9.350 | 408,203 | +0.05(+0.54%) |
Sep 14, 2017 | 9.500 | 9.590 | 9.100 | 9.300 | 119,428 | -0.15(-1.59%) |
Sep 13, 2017 | 9.900 | 9.950 | 9.400 | 9.450 | 119,550 | -0.50(-5.03%) |
Sep 12, 2017 | 10.20 | 10.20 | 9.750 | 9.950 | 144,726 | -0.15(-1.49%) |
Sep 11, 2017 | 10.50 | 10.50 | 9.600 | 10.10 | 196,929 | -0.10(-0.98%) |
Sep 08, 2017 | 11.00 | 11.05 | 9.850 | 10.20 | 431,828 | -0.70(-6.42%) |
Sep 07, 2017 | 10.15 | 11.00 | 9.750 | 10.90 | 155,947 | +0.85(+8.46%) |
Sep 06, 2017 | 10.20 | 10.45 | 9.600 | 10.05 | 153,026 | -0.15(-1.47%) |
Sep 05, 2017 | 11.00 | 11.05 | 9.800 | 10.20 | 206,506 | -0.80(-7.27%) |
Sep 01, 2017 | 11.00 | 11.25 | 10.25 | 11.00 | 301,855 | +0.15(+1.38%) |
Aug 31, 2017 | 10.10 | 11.15 | 9.950 | 10.85 | 234,605 | +0.75(+7.43%) |
Aug 30, 2017 | 10.05 | 10.80 | 9.400 | 10.10 | 231,772 | +0.20(+2.02%) |
Aug 29, 2017 | 9.600 | 10.55 | 9.600 | 9.900 | 297,122 | +0.25(+2.59%) |
Aug 28, 2017 | 8.250 | 10.00 | 8.227 | 9.650 | 279,720 | +1.50(+18.40%) |
Aug 25, 2017 | 8.500 | 8.750 | 7.850 | 8.150 | 141,807 | -0.25(-2.98%) |
Aug 24, 2017 | 8.850 | 8.850 | 8.300 | 8.400 | 192,088 | -0.30(-3.45%) |
Aug 23, 2017 | 8.300 | 8.850 | 8.200 | 8.700 | 88,230 | +0.30(+3.57%) |
Aug 22, 2017 | 7.850 | 8.500 | 7.850 | 8.400 | 138,603 | +0.55(+7.01%) |
Aug 21, 2017 | 8.000 | 8.400 | 7.750 | 7.850 | 55,273 | -0.10(-1.26%) |
Aug 18, 2017 | 8.050 | 8.200 | 7.700 | 7.950 | 117,132 | -0.20(-2.45%) |
Aug 17, 2017 | 8.250 | 8.500 | 8.000 | 8.150 | 69,267 | -0.20(-2.40%) |
Aug 16, 2017 | 8.500 | 8.850 | 8.260 | 8.350 | 89,626 | -0.15(-1.76%) |
Aug 15, 2017 | 8.700 | 8.750 | 8.100 | 8.500 | 175,255 | -0.25(-2.86%) |
Aug 14, 2017 | 8.850 | 9.050 | 8.300 | 8.750 | 128,799 | -0.05(-0.57%) |
Aug 11, 2017 | 9.200 | 9.300 | 8.750 | 8.800 | 116,653 | -0.25(-2.76%) |
Aug 10, 2017 | 9.050 | 9.400 | 8.700 | 9.050 | 187,943 | +0.00(+0.00%) |
Aug 09, 2017 | 9.850 | 10.20 | 9.000 | 9.050 | 255,179 | -0.95(-9.50%) |
Aug 08, 2017 | 10.50 | 11.00 | 9.950 | 10.00 | 138,959 | -0.60(-5.66%) |
Aug 07, 2017 | 10.35 | 11.05 | 10.10 | 10.60 | 124,581 | +0.12(+1.19%) |
Aug 04, 2017 | 10.20 | 10.75 | 10.18 | 10.47 | 82,634 | +0.03(+0.24%) |
Aug 03, 2017 | 11.00 | 11.24 | 9.680 | 10.45 | 313,490 | -0.55(-5.00%) |
Aug 02, 2017 | 11.60 | 11.85 | 10.95 | 11.00 | 207,072 | -0.60(-5.17%) |
Aug 01, 2017 | 12.25 | 12.25 | 10.70 | 11.60 | 178,375 | -0.70(-5.69%) |
Jul 31, 2017 | 11.55 | 12.85 | 9.500 | 12.30 | 461,391 | +0.80(+6.96%) |
Jul 28, 2017 | 11.90 | 12.20 | 10.70 | 11.50 | 172,252 | -0.45(-3.77%) |
Jul 27, 2017 | 11.80 | 13.05 | 11.57 | 11.95 | 443,387 | +0.30(+2.58%) |
Jul 26, 2017 | 10.15 | 11.75 | 10.15 | 11.65 | 189,741 | +1.35(+13.11%) |
Jul 25, 2017 | 10.70 | 10.85 | 10.10 | 10.30 | 72,401 | -0.20(-1.90%) |
Jul 24, 2017 | 10.05 | 10.55 | 9.500 | 10.50 | 142,177 | +0.55(+5.53%) |
Jul 21, 2017 | 9.450 | 10.25 | 9.250 | 9.950 | 252,623 | +0.60(+6.42%) |
Jul 20, 2017 | 9.450 | 8.900 | 9.350 | 59,187 | +0.20(+2.19%) | |
Jul 19, 2017 | 9.250 | 9.350 | 8.855 | 9.150 | 83,047 | +0.00(+0.00%) |
Jul 18, 2017 | 9.400 | 9.400 | 8.850 | 9.150 | 92,111 | -0.35(-3.68%) |
Jul 17, 2017 | 9.600 | 9.650 | 9.250 | 9.500 | 79,884 | +0.00(+0.00%) |
Jul 14, 2017 | 9.550 | 9.750 | 9.243 | 9.500 | 80,095 | -0.10(-1.04%) |
Jul 13, 2017 | 9.950 | 10.00 | 9.400 | 9.600 | 97,582 | -0.20(-2.04%) |
Jul 12, 2017 | 9.600 | 10.10 | 9.425 | 9.800 | 130,207 | +0.35(+3.70%) |
Jul 11, 2017 | 9.350 | 9.800 | 9.200 | 9.450 | 158,718 | +0.45(+5.00%) |
Jul 10, 2017 | 9.200 | 9.300 | 8.750 | 9.000 | 102,967 | -0.25(-2.70%) |
Jul 07, 2017 | 9.350 | 9.450 | 9.000 | 9.250 | 86,507 | -0.10(-1.07%) |
Jul 06, 2017 | 8.950 | 9.550 | 8.850 | 9.350 | 125,511 | +0.15(+1.63%) |
Jul 05, 2017 | 10.00 | 10.00 | 8.900 | 9.200 | 156,537 | -0.70(-7.07%) |
Jul 03, 2017 | 9.750 | 10.00 | 9.425 | 9.900 | 95,680 | +0.15(+1.54%) |
Jun 30, 2017 | 9.450 | 10.30 | 9.300 | 9.750 | 162,094 | +0.25(+2.63%) |
Jun 29, 2017 | 9.300 | 9.550 | 8.900 | 9.500 | 171,968 | +0.20(+2.15%) |
Jun 28, 2017 | 9.450 | 9.450 | 8.750 | 9.300 | 176,234 | -0.05(-0.53%) |
Jun 27, 2017 | 10.25 | 10.25 | 9.200 | 9.350 | 154,593 | -0.90(-8.78%) |
Jun 26, 2017 | 9.700 | 11.10 | 9.700 | 10.25 | 458,943 | +0.60(+6.22%) |
Jun 23, 2017 | 8.600 | 9.700 | 8.213 | 9.650 | 747,886 | +1.20(+14.20%) |
Jun 22, 2017 | 9.800 | 9.885 | 8.250 | 8.450 | 309,721 | -1.10(-11.52%) |
Jun 21, 2017 | 8.250 | 9.600 | 8.200 | 9.550 | 497,708 | +1.55(+19.38%) |
Jun 20, 2017 | 7.600 | 8.200 | 7.400 | 8.000 | 352,224 | +0.45(+5.96%) |
Jun 19, 2017 | 7.200 | 7.600 | 7.000 | 7.550 | 185,006 | +0.35(+4.86%) |
Jun 16, 2017 | 7.000 | 7.300 | 7.000 | 7.200 | 319,962 | +0.05(+0.70%) |
Jun 15, 2017 | 6.950 | 7.175 | 6.900 | 7.150 | 175,668 | +0.15(+2.14%) |
Jun 14, 2017 | 6.950 | 7.050 | 6.750 | 7.000 | 123,385 | +0.05(+0.72%) |
Jun 13, 2017 | 7.050 | 7.100 | 6.900 | 6.950 | 86,433 | -0.05(-0.71%) |
Jun 12, 2017 | 6.750 | 7.050 | 6.700 | 7.000 | 82,131 | +0.25(+3.70%) |
Jun 09, 2017 | 6.850 | 7.050 | 6.650 | 6.750 | 98,329 | -0.10(-1.46%) |
Jun 08, 2017 | 6.700 | 7.150 | 6.550 | 6.850 | 144,675 | +0.25(+3.79%) |
Jun 07, 2017 | 6.650 | 7.000 | 6.500 | 6.600 | 160,083 | -0.05(-0.75%) |
Jun 06, 2017 | 6.900 | 7.025 | 6.562 | 6.650 | 138,355 | -0.38(-5.34%) |
Jun 05, 2017 | 7.350 | 8.050 | 6.475 | 7.025 | 275,053 | -0.22(-3.10%) |
Jun 02, 2017 | 7.100 | 7.450 | 7.050 | 7.250 | 184,356 | +0.20(+2.84%) |