Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.650 | 5.700 | 5.600 | 5.650 | 39,829 | +0.00(+0.00%) |
May 30, 2018 | 5.650 | 5.650 | 5.600 | 5.650 | 46,190 | +0.05(+0.89%) |
May 29, 2018 | 5.600 | 5.650 | 5.550 | 5.600 | 57,346 | +0.00(+0.00%) |
May 25, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
May 24, 2018 | 5.700 | 5.750 | 5.475 | 5.650 | 121,464 | -0.10(-1.74%) |
May 23, 2018 | 5.600 | 5.750 | 5.600 | 5.750 | 37,037 | +0.15(+2.68%) |
May 22, 2018 | 5.700 | 5.700 | 5.600 | 5.600 | 37,032 | -0.10(-1.75%) |
May 21, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 31,141 | +0.10(+1.79%) |
May 18, 2018 | 5.650 | 5.650 | 5.550 | 5.600 | 77,421 | -0.05(-0.88%) |
May 17, 2018 | 5.600 | 5.700 | 5.600 | 5.650 | 61,547 | +0.05(+0.89%) |
May 16, 2018 | 5.650 | 5.700 | 5.550 | 5.600 | 91,257 | +0.00(+0.00%) |
May 15, 2018 | 5.550 | 5.650 | 5.550 | 5.600 | 63,144 | +0.05(+0.90%) |
May 14, 2018 | 5.750 | 5.850 | 5.550 | 5.550 | 71,632 | -0.20(-3.48%) |
May 11, 2018 | 5.750 | 5.800 | 5.650 | 5.750 | 36,993 | +0.00(+0.00%) |
May 10, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 41,470 | +0.05(+0.88%) |
May 09, 2018 | 5.850 | 5.900 | 5.650 | 5.700 | 83,779 | -0.15(-2.56%) |
May 08, 2018 | 5.700 | 5.850 | 5.700 | 5.850 | 64,254 | +0.20(+3.54%) |
May 07, 2018 | 5.750 | 5.950 | 5.600 | 5.650 | 101,321 | -0.05(-0.88%) |
May 04, 2018 | 5.500 | 5.750 | 5.400 | 5.700 | 163,118 | +0.20(+3.64%) |
May 03, 2018 | 6.250 | 6.450 | 5.250 | 5.500 | 184,250 | -0.85(-13.39%) |
May 02, 2018 | 6.350 | 6.475 | 6.250 | 6.350 | 81,906 | -0.05(-0.78%) |
May 01, 2018 | 6.400 | 6.400 | 6.250 | 6.400 | 60,429 | -0.05(-0.78%) |
Apr 30, 2018 | 6.500 | 6.550 | 6.300 | 6.450 | 54,330 | +0.00(+0.00%) |
Apr 27, 2018 | 6.650 | 6.700 | 6.350 | 6.450 | 71,827 | -0.15(-2.27%) |
Apr 26, 2018 | 6.250 | 6.650 | 6.150 | 6.600 | 88,093 | +0.35(+5.60%) |
Apr 25, 2018 | 6.200 | 6.450 | 6.150 | 6.250 | 38,257 | +0.00(+0.00%) |
Apr 24, 2018 | 6.250 | 6.300 | 6.100 | 6.250 | 75,819 | +0.05(+0.81%) |
Apr 23, 2018 | 6.350 | 6.350 | 6.175 | 6.200 | 59,363 | -0.15(-2.36%) |
Apr 20, 2018 | 6.400 | 6.450 | 6.200 | 6.350 | 54,219 | -0.10(-1.55%) |
Apr 19, 2018 | 6.200 | 6.500 | 6.200 | 6.450 | 51,969 | +0.20(+3.20%) |
Apr 18, 2018 | 6.200 | 6.300 | 6.000 | 6.250 | 82,788 | +0.10(+1.63%) |
Apr 17, 2018 | 6.050 | 6.200 | 5.950 | 6.150 | 114,733 | +0.15(+2.50%) |
Apr 16, 2018 | 6.000 | 6.125 | 5.900 | 6.000 | 53,316 | +0.00(+0.00%) |
Apr 13, 2018 | 6.150 | 6.150 | 5.900 | 6.000 | 78,543 | -0.15(-2.44%) |
Apr 12, 2018 | 6.200 | 6.250 | 6.100 | 6.150 | 77,439 | -0.05(-0.81%) |
Apr 11, 2018 | 6.200 | 6.400 | 6.100 | 6.200 | 77,046 | +0.00(+0.00%) |
Apr 10, 2018 | 6.250 | 6.350 | 6.100 | 6.200 | 126,379 | +0.00(+0.00%) |
Apr 09, 2018 | 6.200 | 6.250 | 6.150 | 6.200 | 35,722 | +0.05(+0.81%) |
Apr 06, 2018 | 6.300 | 6.350 | 6.150 | 6.150 | 63,258 | -0.20(-3.15%) |
Apr 05, 2018 | 6.650 | 6.650 | 6.300 | 6.350 | 45,666 | -0.25(-3.79%) |
Apr 04, 2018 | 6.300 | 6.600 | 6.250 | 6.600 | 69,350 | +0.30(+4.76%) |
Apr 03, 2018 | 6.250 | 6.350 | 6.200 | 6.300 | 86,220 | +0.15(+2.44%) |
Apr 02, 2018 | 6.450 | 6.500 | 6.005 | 6.150 | 174,042 | -0.35(-5.38%) |
Mar 29, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.10(-1.52%) | |
Mar 28, 2018 | 6.600 | 6.800 | 6.550 | 6.600 | 96,899 | +0.05(+0.76%) |
Mar 27, 2018 | 7.100 | 7.150 | 6.550 | 6.550 | 192,842 | -0.55(-7.75%) |
Mar 26, 2018 | 7.450 | 7.450 | 6.850 | 7.100 | 143,743 | -0.30(-4.05%) |
Mar 23, 2018 | 7.250 | 7.450 | 7.200 | 7.400 | 214,121 | +0.15(+2.07%) |
Mar 22, 2018 | 7.200 | 7.375 | 7.200 | 7.250 | 87,439 | -0.05(-0.68%) |
Mar 21, 2018 | 7.150 | 7.350 | 7.150 | 7.300 | 136,940 | +0.10(+1.39%) |
Mar 20, 2018 | 7.200 | 7.300 | 7.150 | 7.200 | 113,977 | +0.05(+0.70%) |
Mar 19, 2018 | 7.300 | 7.400 | 7.050 | 7.150 | 125,534 | -0.15(-2.05%) |
Mar 16, 2018 | 7.300 | 7.400 | 7.100 | 7.300 | 240,951 | +0.05(+0.69%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.225 | 7.250 | 145,324 | -0.05(-0.68%) |
Mar 14, 2018 | 7.350 | 7.425 | 7.250 | 7.300 | 156,917 | +0.00(+0.00%) |
Mar 13, 2018 | 7.250 | 7.350 | 7.175 | 7.300 | 104,770 | +0.10(+1.39%) |
Mar 12, 2018 | 7.050 | 7.205 | 7.050 | 7.200 | 98,116 | +0.10(+1.41%) |
Mar 09, 2018 | 7.150 | 7.200 | 7.000 | 7.100 | 78,601 | -0.05(-0.70%) |
Mar 08, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 47,627 | +0.00(+0.00%) |
Mar 07, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 63,277 | +0.00(+0.00%) |
Mar 06, 2018 | 7.100 | 7.250 | 6.950 | 7.150 | 49,035 | +0.05(+0.70%) |
Mar 05, 2018 | 6.900 | 7.200 | 6.900 | 7.100 | 85,705 | +0.20(+2.90%) |
Mar 02, 2018 | 6.550 | 6.900 | 6.500 | 6.900 | 88,866 | +0.30(+4.55%) |
Mar 01, 2018 | 6.800 | 6.900 | 6.550 | 6.600 | 197,997 | -0.25(-3.65%) |
Feb 28, 2018 | 7.150 | 7.250 | 6.850 | 6.850 | 120,681 | -0.25(-3.52%) |
Feb 27, 2018 | 7.100 | 7.300 | 7.050 | 7.100 | 69,195 | +0.00(+0.00%) |
Feb 26, 2018 | 7.200 | 7.300 | 7.000 | 7.100 | 132,910 | -0.15(-2.07%) |
Feb 23, 2018 | 7.300 | 7.400 | 7.200 | 7.250 | 129,049 | +0.00(+0.00%) |
Feb 22, 2018 | 7.300 | 7.350 | 7.250 | 7.250 | 88,072 | +0.00(+0.00%) |
Feb 21, 2018 | 7.200 | 7.300 | 7.145 | 7.250 | 113,380 | +0.05(+0.69%) |
Feb 20, 2018 | 7.250 | 7.475 | 7.200 | 7.200 | 119,625 | -0.15(-2.04%) |
Feb 16, 2018 | 7.350 | 7.350 | 7.350 | 0 | -0.05(-0.68%) | |
Feb 15, 2018 | 7.250 | 7.650 | 7.200 | 7.400 | 161,309 | +0.15(+2.07%) |
Feb 14, 2018 | 7.000 | 7.500 | 6.950 | 7.250 | 243,008 | +0.15(+2.11%) |
Feb 13, 2018 | 6.900 | 7.300 | 6.850 | 7.100 | 232,285 | +0.30(+4.41%) |
Feb 12, 2018 | 6.450 | 6.850 | 6.437 | 6.800 | 245,165 | +0.35(+5.43%) |
Feb 09, 2018 | 6.750 | 6.850 | 6.250 | 6.450 | 369,561 | -0.25(-3.73%) |
Feb 08, 2018 | 6.800 | 6.950 | 6.750 | 6.700 | 212,936 | -0.10(-1.47%) |
Feb 07, 2018 | 7.000 | 7.000 | 6.750 | 6.800 | 209,635 | -0.20(-2.86%) |
Feb 06, 2018 | 6.350 | 7.000 | 6.350 | 7.000 | 250,280 | +0.25(+3.70%) |
Feb 05, 2018 | 6.700 | 6.900 | 6.574 | 6.750 | 230,686 | +0.00(+0.00%) |
Feb 02, 2018 | 6.500 | 6.800 | 6.150 | 6.750 | 306,125 | +0.25(+3.85%) |
Feb 01, 2018 | 4.900 | 6.500 | 4.900 | 6.500 | 700,230 | +1.70(+35.42%) |
Jan 31, 2018 | 4.850 | 4.900 | 4.700 | 4.800 | 116,866 | +0.00(+0.00%) |
Jan 30, 2018 | 4.950 | 4.950 | 4.700 | 4.800 | 103,332 | -0.10(-2.04%) |
Jan 29, 2018 | 4.950 | 4.950 | 4.800 | 4.900 | 58,334 | -0.05(-1.01%) |
Jan 26, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 101,766 | -0.15(-2.94%) |
Jan 25, 2018 | 4.800 | 5.100 | 4.750 | 5.100 | 228,769 | +0.30(+6.25%) |
Jan 24, 2018 | 4.900 | 4.900 | 4.750 | 4.800 | 185,769 | -0.10(-2.04%) |
Jan 23, 2018 | 4.950 | 5.000 | 4.800 | 4.900 | 124,063 | -0.05(-1.01%) |
Jan 22, 2018 | 5.000 | 5.050 | 4.900 | 4.950 | 70,288 | +0.00(+0.00%) |
Jan 19, 2018 | 5.000 | 5.025 | 4.800 | 4.950 | 107,149 | -0.10(-1.98%) |
Jan 18, 2018 | 5.200 | 5.200 | 4.950 | 5.050 | 86,758 | -0.15(-2.88%) |
Jan 17, 2018 | 5.450 | 5.450 | 5.175 | 5.200 | 189,216 | -0.20(-3.70%) |
Jan 16, 2018 | 5.150 | 5.450 | 5.000 | 5.400 | 229,122 | +0.30(+5.88%) |
Jan 12, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) | |
Jan 11, 2018 | 5.000 | 5.150 | 4.950 | 5.150 | 139,561 | +0.15(+3.00%) |
Jan 10, 2018 | 5.150 | 4.850 | 5.000 | 59,218 | +0.00(+0.00%) | |
Jan 09, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 75,000 | +0.10(+2.04%) |
Jan 08, 2018 | 4.800 | 5.000 | 4.800 | 4.900 | 136,275 | +0.05(+1.03%) |
Jan 05, 2018 | 4.800 | 5.000 | 4.800 | 4.850 | 72,115 | +0.05(+1.04%) |
Jan 04, 2018 | 4.700 | 4.850 | 4.700 | 4.800 | 126,464 | +0.10(+2.13%) |
Jan 03, 2018 | 4.700 | 4.850 | 4.650 | 4.700 | 83,581 | +0.00(+0.00%) |
Jan 02, 2018 | 4.800 | 4.800 | 4.675 | 4.700 | 209,194 | -0.15(-3.09%) |
Dec 29, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Dec 28, 2017 | 4.750 | 4.825 | 4.675 | 4.800 | 122,564 | +0.05(+1.05%) |
Dec 27, 2017 | 4.750 | 4.895 | 4.725 | 4.750 | 136,111 | -0.05(-1.04%) |
Dec 26, 2017 | 4.750 | 4.850 | 4.750 | 4.800 | 122,910 | +0.05(+1.05%) |
Dec 22, 2017 | 4.900 | 4.900 | 4.750 | 4.750 | 149,325 | -0.10(-2.06%) |
Dec 21, 2017 | 4.700 | 4.950 | 4.700 | 4.850 | 138,117 | +0.15(+3.19%) |
Dec 20, 2017 | 4.600 | 4.900 | 4.600 | 4.700 | 134,550 | +0.15(+3.30%) |
Dec 19, 2017 | 4.600 | 4.700 | 4.550 | 4.550 | 183,282 | -0.10(-2.15%) |
Dec 18, 2017 | 4.650 | 4.900 | 4.600 | 4.650 | 245,077 | +0.05(+1.09%) |
Dec 15, 2017 | 4.700 | 4.950 | 4.550 | 4.600 | 503,557 | -0.10(-2.13%) |
Dec 14, 2017 | 4.550 | 4.800 | 4.450 | 4.700 | 199,794 | +0.20(+4.44%) |
Dec 13, 2017 | 4.400 | 4.600 | 4.400 | 4.500 | 191,491 | +0.05(+1.12%) |
Dec 12, 2017 | 4.500 | 4.650 | 4.450 | 4.450 | 169,786 | -0.02(-0.56%) |
Dec 11, 2017 | 4.450 | 4.700 | 4.350 | 4.475 | 242,831 | +0.07(+1.70%) |
Dec 08, 2017 | 4.550 | 4.550 | 4.335 | 4.400 | 307,033 | -0.17(-3.83%) |
Dec 07, 2017 | 4.850 | 4.850 | 4.550 | 4.575 | 147,594 | -0.20(-4.19%) |
Dec 06, 2017 | 5.400 | 5.450 | 4.750 | 4.775 | 322,438 | -0.97(-16.96%) |
Dec 05, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 78,439 | -0.10(-1.71%) |
Dec 04, 2017 | 5.800 | 5.800 | 5.700 | 5.850 | 58,340 | +0.05(+0.86%) |
Dec 01, 2017 | 5.750 | 5.850 | 5.726 | 5.800 | 58,981 | +0.05(+0.87%) |
Nov 30, 2017 | 5.900 | 5.937 | 5.700 | 5.750 | 65,474 | -0.15(-2.54%) |
Nov 29, 2017 | 5.850 | 5.900 | 5.750 | 5.900 | 57,100 | +0.05(+0.85%) |
Nov 28, 2017 | 5.800 | 5.850 | 5.650 | 5.850 | 94,611 | +0.10(+1.74%) |
Nov 27, 2017 | 5.700 | 5.750 | 5.650 | 5.750 | 32,142 | +0.05(+0.88%) |
Nov 24, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 31,688 | +0.05(+0.88%) |
Nov 22, 2017 | 5.600 | 5.775 | 5.550 | 5.650 | 96,047 | +0.05(+0.89%) |
Nov 21, 2017 | 5.550 | 5.700 | 5.450 | 5.600 | 143,153 | +0.10(+1.82%) |
Nov 20, 2017 | 5.450 | 5.525 | 5.400 | 5.500 | 95,010 | +0.05(+0.92%) |
Nov 17, 2017 | 5.350 | 5.450 | 5.350 | 5.450 | 46,317 | +0.05(+0.93%) |
Nov 16, 2017 | 5.250 | 5.405 | 5.200 | 5.400 | 61,336 | +0.15(+2.86%) |
Nov 15, 2017 | 5.300 | 5.305 | 5.200 | 5.250 | 62,469 | -0.10(-1.87%) |
Nov 14, 2017 | 5.350 | 5.400 | 5.300 | 5.350 | 101,396 | +0.00(+0.00%) |
Nov 13, 2017 | 5.350 | 5.400 | 5.300 | 5.350 | 52,272 | +0.00(+0.00%) |
Nov 10, 2017 | 5.550 | 5.650 | 5.350 | 5.350 | 93,801 | -0.25(-4.46%) |
Nov 09, 2017 | 5.550 | 5.700 | 5.550 | 5.600 | 36,521 | +0.05(+0.90%) |
Nov 08, 2017 | 5.550 | 5.650 | 5.500 | 5.550 | 58,154 | -0.05(-0.89%) |
Nov 07, 2017 | 5.700 | 5.750 | 5.500 | 5.600 | 87,100 | -0.15(-2.61%) |
Nov 06, 2017 | 5.650 | 5.750 | 5.600 | 5.750 | 42,032 | +0.10(+1.77%) |
Nov 03, 2017 | 5.750 | 5.750 | 5.600 | 5.650 | 63,466 | -0.15(-2.59%) |
Nov 02, 2017 | 5.600 | 5.800 | 5.600 | 5.800 | 56,842 | +0.15(+2.65%) |
Nov 01, 2017 | 5.700 | 5.750 | 5.575 | 5.650 | 113,871 | -0.05(-0.88%) |
Oct 31, 2017 | 5.600 | 5.850 | 5.550 | 5.700 | 128,160 | +0.10(+1.79%) |
Oct 30, 2017 | 5.900 | 5.950 | 5.600 | 5.600 | 114,795 | -0.30(-5.08%) |
Oct 27, 2017 | 5.850 | 6.150 | 5.800 | 5.900 | 144,169 | +0.05(+0.85%) |
Oct 26, 2017 | 5.800 | 5.875 | 5.700 | 5.850 | 44,383 | +0.10(+1.74%) |
Oct 25, 2017 | 5.750 | 5.800 | 5.600 | 5.750 | 48,003 | +0.00(+0.00%) |
Oct 24, 2017 | 5.750 | 5.800 | 5.725 | 5.750 | 51,953 | +0.00(+0.00%) |
Oct 23, 2017 | 5.750 | 5.850 | 5.700 | 5.750 | 43,670 | +0.05(+0.88%) |
Oct 20, 2017 | 5.850 | 5.850 | 5.675 | 5.700 | 73,897 | -0.05(-0.87%) |
Oct 19, 2017 | 5.800 | 5.825 | 5.650 | 5.750 | 54,376 | -0.05(-0.86%) |
Oct 18, 2017 | 5.800 | 5.900 | 5.750 | 5.800 | 61,186 | +0.00(+0.00%) |
Oct 17, 2017 | 5.950 | 5.950 | 5.800 | 5.800 | 61,033 | -0.20(-3.33%) |
Oct 16, 2017 | 6.000 | 6.050 | 5.900 | 6.000 | 74,124 | +0.05(+0.84%) |
Oct 13, 2017 | 5.900 | 6.060 | 5.900 | 5.950 | 55,521 | +0.10(+1.71%) |
Oct 12, 2017 | 6.000 | 6.000 | 5.780 | 5.850 | 144,382 | -0.10(-1.68%) |
Oct 11, 2017 | 6.100 | 6.300 | 5.900 | 5.950 | 96,224 | -0.15(-2.46%) |
Oct 10, 2017 | 6.150 | 6.300 | 6.050 | 6.100 | 118,829 | -0.05(-0.81%) |
Oct 09, 2017 | 6.000 | 6.300 | 6.000 | 6.150 | 126,658 | +0.15(+2.50%) |
Oct 06, 2017 | 6.150 | 6.150 | 5.950 | 6.000 | 137,771 | -0.20(-3.23%) |
Oct 05, 2017 | 5.950 | 6.250 | 5.950 | 6.200 | 299,999 | +0.28(+4.64%) |
Oct 04, 2017 | 5.800 | 6.050 | 5.800 | 5.925 | 176,701 | +0.08(+1.28%) |
Oct 03, 2017 | 5.750 | 5.950 | 5.750 | 5.850 | 347,354 | +0.05(+0.86%) |
Oct 02, 2017 | 5.900 | 5.950 | 5.750 | 5.800 | 279,961 | -0.10(-1.69%) |
Sep 29, 2017 | 5.800 | 6.025 | 5.800 | 5.900 | 154,806 | +0.00(+0.00%) |
Sep 28, 2017 | 5.900 | 5.900 | 5.800 | 5.900 | 66,391 | +0.00(+0.00%) |
Sep 27, 2017 | 5.800 | 5.950 | 5.750 | 5.900 | 119,198 | +0.15(+2.61%) |
Sep 26, 2017 | 5.800 | 5.900 | 5.750 | 5.750 | 133,190 | -0.05(-0.86%) |
Sep 25, 2017 | 5.800 | 5.900 | 5.725 | 5.800 | 94,960 | +0.00(+0.00%) |
Sep 22, 2017 | 5.750 | 5.950 | 5.750 | 5.800 | 120,786 | +0.05(+0.87%) |
Sep 21, 2017 | 5.800 | 5.850 | 5.700 | 5.750 | 111,223 | -0.10(-1.71%) |
Sep 20, 2017 | 5.800 | 5.850 | 5.750 | 5.850 | 159,827 | +0.10(+1.74%) |
Sep 19, 2017 | 5.900 | 5.900 | 5.700 | 5.750 | 94,297 | -0.10(-1.71%) |
Sep 18, 2017 | 5.900 | 6.050 | 5.800 | 5.850 | 102,103 | -0.05(-0.85%) |
Sep 15, 2017 | 5.750 | 5.900 | 5.700 | 5.900 | 404,619 | +0.20(+3.51%) |
Sep 14, 2017 | 5.550 | 5.800 | 5.550 | 5.700 | 179,479 | +0.12(+2.24%) |
Sep 13, 2017 | 5.600 | 5.650 | 5.500 | 5.575 | 157,463 | -0.05(-0.89%) |
Sep 12, 2017 | 5.650 | 5.700 | 5.600 | 5.625 | 175,625 | -0.03(-0.44%) |
Sep 11, 2017 | 5.650 | 5.750 | 5.600 | 5.650 | 98,161 | +0.00(+0.00%) |
Sep 08, 2017 | 5.700 | 5.800 | 5.600 | 5.650 | 137,419 | -0.10(-1.74%) |
Sep 07, 2017 | 6.000 | 5.700 | 5.750 | 142,513 | -0.25(-4.17%) | |
Sep 06, 2017 | 5.950 | 6.050 | 5.900 | 6.000 | 77,789 | +0.05(+0.84%) |
Sep 05, 2017 | 5.800 | 6.150 | 5.800 | 5.950 | 90,212 | +0.10(+1.71%) |
Sep 01, 2017 | 5.750 | 5.900 | 5.700 | 5.850 | 61,754 | +0.15(+2.63%) |
Aug 31, 2017 | 5.800 | 5.800 | 5.700 | 5.700 | 126,277 | +0.00(+0.00%) |
Aug 30, 2017 | 5.750 | 5.800 | 5.625 | 5.700 | 147,271 | +0.00(+0.00%) |
Aug 29, 2017 | 5.750 | 5.800 | 5.700 | 5.700 | 116,978 | +0.00(+0.00%) |
Aug 28, 2017 | 5.850 | 5.850 | 5.700 | 5.700 | 165,560 | -0.15(-2.56%) |
Aug 25, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 70,315 | +0.02(+0.43%) |
Aug 24, 2017 | 5.950 | 5.950 | 5.800 | 5.825 | 80,414 | -0.08(-1.27%) |
Aug 23, 2017 | 5.850 | 6.000 | 5.850 | 5.900 | 59,690 | +0.00(+0.00%) |
Aug 22, 2017 | 5.850 | 5.950 | 5.800 | 5.900 | 121,476 | +0.10(+1.72%) |
Aug 21, 2017 | 5.800 | 6.000 | 5.800 | 5.800 | 128,184 | -0.05(-0.85%) |
Aug 18, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 92,864 | -0.05(-0.85%) |
Aug 17, 2017 | 5.850 | 6.000 | 5.750 | 5.900 | 107,441 | +0.00(+0.00%) |
Aug 16, 2017 | 5.800 | 6.000 | 5.800 | 5.900 | 83,661 | +0.15(+2.61%) |
Aug 15, 2017 | 6.000 | 6.100 | 5.750 | 5.750 | 155,654 | -0.28(-4.56%) |
Aug 14, 2017 | 6.250 | 6.250 | 6.000 | 6.025 | 122,989 | -0.22(-3.60%) |
Aug 11, 2017 | 6.100 | 6.250 | 6.000 | 6.250 | 196,215 | +0.15(+2.46%) |
Aug 10, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 110,718 | -0.10(-1.61%) |
Aug 09, 2017 | 6.050 | 6.200 | 6.000 | 6.200 | 122,043 | +0.10(+1.64%) |
Aug 08, 2017 | 6.000 | 6.250 | 6.000 | 6.100 | 118,434 | +0.10(+1.67%) |
Aug 07, 2017 | 6.150 | 6.200 | 5.925 | 6.000 | 218,238 | -0.10(-1.64%) |
Aug 04, 2017 | 6.550 | 6.550 | 6.100 | 6.100 | 259,770 | -0.45(-6.87%) |
Aug 03, 2017 | 6.550 | 7.000 | 6.200 | 6.550 | 235,426 | -0.15(-2.24%) |
Aug 02, 2017 | 6.800 | 6.812 | 6.550 | 6.700 | 87,779 | -0.05(-0.74%) |
Aug 01, 2017 | 6.900 | 6.900 | 6.600 | 6.750 | 156,710 | -0.05(-0.74%) |
Jul 31, 2017 | 7.050 | 7.100 | 6.650 | 6.800 | 171,942 | -0.20(-2.86%) |
Jul 28, 2017 | 6.800 | 7.000 | 6.700 | 7.000 | 109,569 | +0.20(+2.94%) |
Jul 27, 2017 | 6.600 | 6.950 | 6.560 | 6.800 | 140,115 | +0.25(+3.82%) |
Jul 26, 2017 | 6.650 | 6.750 | 6.500 | 6.550 | 35,483 | -0.10(-1.50%) |
Jul 25, 2017 | 6.600 | 6.800 | 6.500 | 6.650 | 116,610 | +0.10(+1.53%) |
Jul 24, 2017 | 6.450 | 6.550 | 6.350 | 6.550 | 85,892 | +0.10(+1.55%) |
Jul 21, 2017 | 6.500 | 6.500 | 6.350 | 6.450 | 125,413 | +0.00(+0.00%) |
Jul 20, 2017 | 6.400 | 6.350 | 6.450 | 46,015 | +0.05(+0.78%) | |
Jul 19, 2017 | 6.400 | 6.550 | 6.350 | 6.400 | 48,673 | +0.00(+0.00%) |
Jul 18, 2017 | 6.350 | 6.450 | 6.325 | 6.400 | 77,966 | +0.00(+0.00%) |
Jul 17, 2017 | 6.400 | 6.500 | 6.325 | 6.400 | 68,188 | -0.05(-0.78%) |
Jul 14, 2017 | 6.350 | 6.600 | 6.350 | 6.450 | 82,919 | +0.05(+0.78%) |
Jul 13, 2017 | 6.500 | 6.550 | 6.300 | 6.400 | 83,390 | -0.15(-2.29%) |
Jul 12, 2017 | 6.600 | 6.650 | 6.500 | 6.550 | 56,266 | +0.15(+2.34%) |
Jul 11, 2017 | 6.400 | 6.500 | 6.250 | 6.400 | 91,972 | +0.05(+0.79%) |
Jul 10, 2017 | 6.550 | 6.650 | 6.300 | 6.350 | 108,874 | -0.15(-2.31%) |
Jul 07, 2017 | 6.300 | 6.550 | 6.300 | 6.500 | 48,469 | +0.20(+3.17%) |
Jul 06, 2017 | 6.250 | 6.450 | 6.200 | 6.300 | 98,952 | +0.05(+0.80%) |
Jul 05, 2017 | 6.300 | 6.450 | 6.250 | 6.250 | 148,749 | -0.10(-1.57%) |
Jul 03, 2017 | 6.400 | 6.400 | 6.200 | 6.350 | 68,138 | +0.00(+0.00%) |
Jun 30, 2017 | 6.250 | 6.475 | 6.250 | 6.350 | 82,528 | +0.10(+1.60%) |
Jun 29, 2017 | 6.250 | 6.300 | 6.100 | 6.250 | 218,219 | -0.05(-0.79%) |
Jun 28, 2017 | 6.200 | 6.350 | 6.100 | 6.300 | 88,351 | +0.20(+3.28%) |
Jun 27, 2017 | 6.450 | 6.500 | 6.050 | 6.100 | 138,899 | -0.35(-5.43%) |
Jun 26, 2017 | 6.550 | 6.600 | 6.350 | 6.450 | 94,306 | -0.15(-2.27%) |
Jun 23, 2017 | 6.400 | 6.600 | 6.300 | 6.600 | 255,378 | +0.20(+3.12%) |
Jun 22, 2017 | 6.250 | 6.450 | 6.150 | 6.400 | 60,542 | +0.15(+2.40%) |
Jun 21, 2017 | 6.200 | 6.400 | 6.200 | 6.250 | 84,934 | -0.05(-0.79%) |
Jun 20, 2017 | 6.450 | 6.450 | 6.100 | 6.300 | 91,384 | -0.10(-1.56%) |
Jun 19, 2017 | 6.400 | 6.450 | 6.250 | 6.400 | 79,590 | +0.00(+0.00%) |
Jun 16, 2017 | 6.500 | 6.600 | 6.250 | 6.400 | 219,180 | -0.15(-2.29%) |
Jun 15, 2017 | 6.650 | 6.800 | 6.550 | 6.550 | 55,925 | -0.20(-2.96%) |
Jun 14, 2017 | 6.650 | 6.800 | 6.500 | 6.750 | 106,444 | +0.10(+1.50%) |
Jun 13, 2017 | 6.750 | 6.750 | 6.520 | 6.650 | 111,260 | -0.05(-0.75%) |
Jun 12, 2017 | 6.700 | 6.800 | 6.650 | 6.700 | 106,032 | +0.05(+0.75%) |
Jun 09, 2017 | 6.600 | 6.800 | 6.500 | 6.650 | 191,467 | +0.05(+0.76%) |
Jun 08, 2017 | 6.500 | 6.650 | 6.400 | 6.600 | 144,023 | +0.10(+1.54%) |
Jun 07, 2017 | 6.450 | 6.600 | 6.425 | 6.500 | 195,039 | +0.05(+0.78%) |
Jun 06, 2017 | 6.400 | 6.500 | 6.400 | 6.450 | 69,841 | +0.00(+0.00%) |
Jun 05, 2017 | 6.450 | 6.600 | 6.425 | 6.450 | 153,075 | -0.05(-0.77%) |
Jun 02, 2017 | 6.400 | 6.525 | 6.400 | 6.500 | 93,760 | +0.10(+1.56%) |