Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.650 | 2.650 | 2.550 | 2.625 | 161,051 | +0.02(+0.96%) |
Jul 30, 2018 | 2.600 | 2.677 | 2.550 | 2.600 | 346,422 | +0.00(+0.00%) |
Jul 27, 2018 | 2.650 | 2.695 | 2.550 | 2.600 | 156,400 | -0.05(-1.89%) |
Jul 26, 2018 | 2.850 | 2.875 | 2.600 | 2.650 | 311,828 | -0.25(-8.62%) |
Jul 25, 2018 | 3.000 | 3.050 | 2.760 | 2.900 | 174,996 | -0.10(-3.33%) |
Jul 24, 2018 | 3.100 | 3.105 | 3.000 | 3.000 | 339,568 | -0.10(-3.23%) |
Jul 23, 2018 | 3.200 | 3.200 | 3.090 | 3.100 | 90,848 | -0.05(-1.59%) |
Jul 20, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 91,479 | +0.05(+1.61%) |
Jul 19, 2018 | 3.100 | 3.250 | 3.100 | 3.100 | 78,654 | -0.05(-1.59%) |
Jul 18, 2018 | 3.150 | 3.200 | 3.110 | 3.150 | 41,895 | +0.00(+0.00%) |
Jul 17, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 96,558 | +0.05(+1.61%) |
Jul 16, 2018 | 3.150 | 3.200 | 3.050 | 3.100 | 45,323 | -0.05(-1.59%) |
Jul 13, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 53,501 | +0.05(+1.61%) |
Jul 12, 2018 | 3.110 | 3.150 | 3.050 | 3.100 | 169,535 | +0.00(+0.00%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 47,271 | -0.02(-0.80%) |
Jul 10, 2018 | 3.150 | 3.225 | 3.100 | 3.125 | 86,210 | -0.02(-0.79%) |
Jul 09, 2018 | 3.200 | 3.225 | 3.100 | 3.150 | 61,094 | -0.05(-1.56%) |
Jul 06, 2018 | 3.250 | 3.300 | 3.170 | 3.200 | 75,477 | -0.05(-1.54%) |
Jul 05, 2018 | 3.250 | 3.300 | 3.200 | 3.250 | 75,969 | +0.00(+0.00%) |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.10(+3.17%) | |
Jul 02, 2018 | 3.150 | 3.250 | 3.100 | 3.150 | 48,192 | -0.05(-1.56%) |
Jun 29, 2018 | 3.250 | 3.300 | 3.125 | 3.200 | 73,560 | -0.05(-1.54%) |
Jun 28, 2018 | 3.250 | 3.300 | 3.150 | 3.250 | 78,952 | +0.00(+0.00%) |
Jun 27, 2018 | 3.300 | 3.450 | 3.250 | 3.250 | 95,867 | -0.05(-1.52%) |
Jun 26, 2018 | 3.200 | 3.350 | 3.200 | 3.300 | 93,137 | +0.10(+3.12%) |
Jun 25, 2018 | 3.400 | 3.400 | 3.150 | 3.200 | 91,390 | -0.20(-5.88%) |
Jun 22, 2018 | 3.450 | 3.500 | 3.300 | 3.400 | 90,970 | +0.00(+0.00%) |
Jun 21, 2018 | 3.150 | 3.450 | 3.125 | 3.400 | 263,759 | +0.30(+9.68%) |
Jun 20, 2018 | 3.000 | 3.150 | 3.000 | 3.100 | 120,427 | +0.10(+3.33%) |
Jun 19, 2018 | 3.200 | 3.240 | 2.950 | 3.000 | 914,202 | -0.25(-7.69%) |
Jun 18, 2018 | 3.200 | 3.250 | 3.055 | 3.250 | 550,870 | +0.02(+0.78%) |
Jun 15, 2018 | 3.400 | 3.050 | 3.225 | 413,544 | -0.17(-5.15%) | |
Jun 14, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 28,467 | +0.00(+0.00%) |
Jun 13, 2018 | 3.600 | 3.600 | 3.350 | 3.400 | 153,361 | -0.15(-4.23%) |
Jun 12, 2018 | 3.350 | 3.550 | 3.325 | 3.550 | 102,156 | +0.20(+5.97%) |
Jun 11, 2018 | 3.450 | 3.550 | 3.325 | 3.350 | 119,047 | -0.10(-2.90%) |
Jun 08, 2018 | 3.550 | 3.579 | 3.400 | 3.450 | 150,743 | -0.05(-1.43%) |
Jun 07, 2018 | 3.900 | 3.900 | 3.500 | 3.500 | 419,669 | -0.10(-2.78%) |
Jun 06, 2018 | 3.550 | 3.750 | 3.545 | 3.600 | 312,457 | +0.00(+0.00%) |
Jun 05, 2018 | 3.500 | 3.650 | 3.250 | 3.600 | 228,597 | +0.20(+5.88%) |
Jun 04, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 166,923 | -0.05(-1.45%) |
Jun 01, 2018 | 3.350 | 3.450 | 3.300 | 3.450 | 102,288 | +0.10(+2.99%) |
May 31, 2018 | 3.300 | 3.375 | 3.250 | 3.350 | 54,335 | +0.05(+1.52%) |
May 30, 2018 | 3.400 | 3.450 | 3.260 | 3.300 | 95,488 | -0.05(-1.49%) |
May 29, 2018 | 3.350 | 3.410 | 3.200 | 3.350 | 79,889 | +0.00(+0.00%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
May 24, 2018 | 3.300 | 3.340 | 3.150 | 3.250 | 121,674 | -0.10(-2.99%) |
May 23, 2018 | 3.300 | 3.400 | 3.255 | 3.350 | 38,362 | +0.00(+0.00%) |
May 22, 2018 | 3.300 | 3.350 | 3.205 | 3.350 | 90,241 | +0.00(+0.00%) |
May 21, 2018 | 3.500 | 3.500 | 3.275 | 3.350 | 108,155 | -0.10(-2.90%) |
May 18, 2018 | 3.450 | 3.475 | 3.400 | 3.450 | 75,706 | -0.05(-1.43%) |
May 17, 2018 | 3.500 | 3.550 | 3.450 | 3.500 | 71,670 | +0.00(+0.00%) |
May 16, 2018 | 3.600 | 3.650 | 3.500 | 3.500 | 153,883 | -0.05(-1.41%) |
May 15, 2018 | 3.500 | 3.575 | 3.450 | 3.550 | 88,114 | +0.05(+1.43%) |
May 14, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 169,734 | +0.05(+1.45%) |
May 11, 2018 | 3.400 | 3.450 | 3.305 | 3.450 | 101,856 | +0.08(+2.22%) |
May 10, 2018 | 3.400 | 3.450 | 3.350 | 3.375 | 107,464 | -0.02(-0.74%) |
May 09, 2018 | 3.350 | 3.450 | 3.200 | 3.400 | 196,380 | +0.10(+3.03%) |
May 08, 2018 | 3.450 | 3.450 | 3.200 | 3.300 | 177,110 | -0.05(-1.49%) |
May 07, 2018 | 3.300 | 3.550 | 3.240 | 3.350 | 255,409 | +0.10(+3.08%) |
May 04, 2018 | 3.200 | 3.350 | 3.100 | 3.250 | 309,643 | +0.05(+1.56%) |
May 03, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 85,359 | -0.02(-0.78%) |
May 02, 2018 | 3.400 | 3.500 | 3.110 | 3.225 | 307,645 | -0.12(-3.73%) |
May 01, 2018 | 3.450 | 3.700 | 3.300 | 3.350 | 424,224 | -0.05(-1.47%) |
Apr 30, 2018 | 3.200 | 3.500 | 3.150 | 3.400 | 635,889 | +0.30(+9.68%) |
Apr 27, 2018 | 3.050 | 3.145 | 2.900 | 3.100 | 232,121 | +0.10(+3.33%) |
Apr 26, 2018 | 2.850 | 3.150 | 2.760 | 3.000 | 686,358 | +0.35(+13.21%) |
Apr 25, 2018 | 2.600 | 2.745 | 2.550 | 2.650 | 139,587 | +0.00(+0.00%) |
Apr 24, 2018 | 2.850 | 2.895 | 2.650 | 2.650 | 221,110 | +0.00(+0.00%) |
Apr 23, 2018 | 2.550 | 2.725 | 2.475 | 2.650 | 288,775 | +0.10(+3.92%) |
Apr 20, 2018 | 2.550 | 2.650 | 2.450 | 2.550 | 163,392 | +0.00(+0.00%) |
Apr 19, 2018 | 2.600 | 2.690 | 2.550 | 2.550 | 92,751 | -0.05(-1.92%) |
Apr 18, 2018 | 2.600 | 2.650 | 2.560 | 2.600 | 44,480 | +0.05(+1.96%) |
Apr 17, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 48,491 | +0.05(+2.00%) |
Apr 16, 2018 | 2.500 | 2.550 | 2.465 | 2.500 | 50,245 | +0.00(+0.00%) |
Apr 13, 2018 | 2.400 | 2.500 | 2.400 | 2.500 | 38,807 | +0.10(+4.17%) |
Apr 12, 2018 | 2.400 | 2.450 | 2.390 | 2.400 | 63,897 | -0.05(-2.04%) |
Apr 11, 2018 | 2.450 | 2.500 | 2.350 | 2.450 | 118,569 | +0.00(+0.00%) |
Apr 10, 2018 | 2.450 | 2.550 | 2.400 | 2.450 | 106,631 | +0.00(+0.00%) |
Apr 09, 2018 | 2.450 | 2.500 | 2.400 | 2.450 | 83,479 | +0.00(+0.00%) |
Apr 06, 2018 | 2.350 | 2.500 | 2.325 | 2.450 | 171,158 | +0.10(+4.26%) |
Apr 05, 2018 | 2.400 | 2.483 | 2.300 | 2.350 | 143,743 | +0.00(+0.00%) |
Apr 04, 2018 | 2.150 | 2.450 | 2.150 | 2.350 | 137,469 | +0.20(+9.30%) |
Apr 03, 2018 | 2.250 | 2.400 | 2.150 | 2.150 | 412,590 | -0.10(-4.44%) |
Apr 02, 2018 | 2.450 | 2.450 | 2.150 | 2.250 | 263,784 | -0.20(-8.16%) |
Mar 29, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.10(+4.26%) | |
Mar 28, 2018 | 2.500 | 2.540 | 2.350 | 2.350 | 215,186 | -0.17(-6.93%) |
Mar 27, 2018 | 2.550 | 2.738 | 2.500 | 2.525 | 232,116 | -0.02(-0.98%) |
Mar 26, 2018 | 2.650 | 2.700 | 2.550 | 2.550 | 295,439 | -0.08(-2.86%) |
Mar 23, 2018 | 2.650 | 2.690 | 2.560 | 2.625 | 173,721 | -0.02(-0.94%) |
Mar 22, 2018 | 2.700 | 2.750 | 2.600 | 2.650 | 89,510 | -0.05(-1.85%) |
Mar 21, 2018 | 2.650 | 2.750 | 2.600 | 2.700 | 157,378 | +0.10(+3.85%) |
Mar 20, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 88,262 | -0.05(-1.89%) |
Mar 19, 2018 | 2.700 | 2.750 | 2.600 | 2.650 | 126,292 | -0.05(-1.85%) |
Mar 16, 2018 | 2.650 | 2.700 | 2.550 | 2.700 | 324,408 | +0.05(+1.89%) |
Mar 15, 2018 | 2.850 | 2.850 | 2.600 | 2.650 | 176,512 | -0.15(-5.36%) |
Mar 14, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 157,426 | -0.10(-3.45%) |
Mar 13, 2018 | 2.850 | 2.950 | 2.750 | 2.900 | 246,742 | +0.05(+1.75%) |
Mar 12, 2018 | 2.800 | 2.900 | 2.750 | 2.850 | 495,882 | +0.05(+1.79%) |
Mar 09, 2018 | 2.800 | 2.800 | 2.700 | 2.800 | 166,766 | +0.05(+1.82%) |
Mar 08, 2018 | 2.750 | 2.850 | 2.700 | 2.750 | 72,858 | -0.05(-1.79%) |
Mar 07, 2018 | 2.650 | 2.850 | 2.650 | 2.800 | 374,625 | +0.12(+4.67%) |
Mar 06, 2018 | 2.700 | 2.800 | 2.650 | 2.675 | 165,101 | -0.03(-0.93%) |
Mar 05, 2018 | 2.700 | 2.727 | 2.650 | 2.700 | 165,410 | +0.00(+0.00%) |
Mar 02, 2018 | 2.500 | 2.700 | 2.500 | 2.700 | 125,843 | +0.15(+5.88%) |
Mar 01, 2018 | 2.500 | 2.590 | 2.500 | 2.550 | 143,397 | +0.00(+0.00%) |
Feb 28, 2018 | 2.600 | 2.600 | 2.500 | 2.550 | 215,718 | -0.10(-3.77%) |
Feb 27, 2018 | 2.650 | 2.700 | 2.600 | 2.650 | 152,713 | -0.05(-1.85%) |
Feb 26, 2018 | 2.950 | 2.950 | 2.600 | 2.700 | 397,950 | +0.10(+3.85%) |
Feb 23, 2018 | 2.550 | 2.650 | 2.550 | 2.600 | 133,381 | +0.05(+1.96%) |
Feb 22, 2018 | 2.600 | 2.650 | 2.510 | 2.550 | 114,340 | -0.05(-1.92%) |
Feb 21, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 209,813 | -0.02(-0.95%) |
Feb 20, 2018 | 2.700 | 2.750 | 2.600 | 2.625 | 145,052 | -0.08(-2.78%) |
Feb 16, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.10(+3.85%) | |
Feb 15, 2018 | 2.550 | 2.600 | 2.550 | 2.600 | 89,858 | +0.00(+0.00%) |
Feb 14, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 199,445 | -0.05(-1.89%) |
Feb 13, 2018 | 2.550 | 2.650 | 2.550 | 2.650 | 143,601 | +0.10(+3.92%) |
Feb 12, 2018 | 2.550 | 2.700 | 2.500 | 2.550 | 112,927 | +0.05(+2.00%) |
Feb 09, 2018 | 2.600 | 2.600 | 2.450 | 2.500 | 183,569 | -0.05(-1.96%) |
Feb 08, 2018 | 2.650 | 2.575 | 2.550 | 123,707 | -0.10(-3.77%) | |
Feb 07, 2018 | 2.600 | 2.750 | 2.600 | 2.650 | 239,637 | +0.05(+1.92%) |
Feb 06, 2018 | 2.600 | 2.700 | 2.500 | 2.600 | 280,868 | -0.07(-2.80%) |
Feb 05, 2018 | 2.750 | 2.750 | 2.625 | 2.675 | 284,035 | -0.03(-0.93%) |
Feb 02, 2018 | 2.800 | 2.825 | 2.650 | 2.700 | 289,074 | -0.10(-3.57%) |
Feb 01, 2018 | 2.750 | 2.900 | 2.710 | 2.800 | 166,013 | +0.00(+0.00%) |
Jan 31, 2018 | 2.850 | 2.890 | 2.700 | 2.800 | 298,842 | +0.00(+0.00%) |
Jan 30, 2018 | 2.850 | 2.875 | 2.650 | 2.800 | 500,425 | -0.08(-2.61%) |
Jan 29, 2018 | 3.050 | 3.084 | 2.800 | 2.875 | 834,409 | -0.12(-4.17%) |
Jan 26, 2018 | 3.050 | 3.150 | 3.000 | 3.000 | 233,304 | -0.10(-3.23%) |
Jan 25, 2018 | 3.150 | 3.150 | 3.050 | 3.100 | 231,716 | -0.05(-1.59%) |
Jan 24, 2018 | 3.000 | 3.150 | 2.950 | 3.150 | 272,614 | +0.15(+5.00%) |
Jan 23, 2018 | 3.150 | 3.150 | 2.900 | 3.000 | 348,187 | -0.10(-3.23%) |
Jan 22, 2018 | 2.900 | 3.250 | 2.900 | 3.100 | 585,481 | +0.15(+5.08%) |
Jan 19, 2018 | 2.950 | 3.000 | 2.840 | 2.950 | 312,960 | +0.00(+0.00%) |
Jan 18, 2018 | 3.000 | 3.000 | 2.818 | 2.950 | 177,979 | +0.00(+0.00%) |
Jan 17, 2018 | 2.900 | 3.000 | 2.750 | 2.950 | 1,045,645 | +0.00(+0.00%) |
Jan 16, 2018 | 3.300 | 3.300 | 2.900 | 2.950 | 945,628 | -0.35(-10.61%) |
Jan 12, 2018 | 3.300 | 3.300 | 3.300 | 0 | -0.10(-2.94%) | |
Jan 11, 2018 | 3.450 | 3.490 | 3.250 | 3.400 | 791,353 | -0.02(-0.73%) |
Jan 10, 2018 | 3.400 | 3.500 | 3.200 | 3.425 | 1,569,818 | -0.12(-3.52%) |
Jan 09, 2018 | 4.350 | 4.390 | 3.200 | 3.550 | 4,141,900 | -2.00(-36.04%) |
Jan 08, 2018 | 5.600 | 5.760 | 5.400 | 5.550 | 297,501 | -0.05(-0.89%) |
Jan 05, 2018 | 5.450 | 5.650 | 5.450 | 5.600 | 389,707 | +0.05(+0.90%) |
Jan 04, 2018 | 5.400 | 5.550 | 5.200 | 5.550 | 488,499 | +0.25(+4.72%) |
Jan 03, 2018 | 5.450 | 5.572 | 5.200 | 5.300 | 655,192 | -0.17(-3.20%) |
Jan 02, 2018 | 5.650 | 5.750 | 5.400 | 5.475 | 897,060 | -0.12(-2.23%) |
Dec 29, 2017 | 5.600 | 5.600 | 5.600 | 0 | -0.10(-1.75%) | |
Dec 28, 2017 | 5.300 | 5.750 | 5.300 | 5.700 | 1,275,542 | +0.50(+9.62%) |
Dec 27, 2017 | 5.250 | 5.300 | 5.150 | 5.200 | 426,233 | -0.02(-0.48%) |
Dec 26, 2017 | 5.300 | 5.400 | 5.200 | 5.225 | 638,135 | +0.00(+0.00%) |
Dec 22, 2017 | 4.900 | 5.250 | 4.900 | 5.225 | 489,384 | +0.32(+6.63%) |
Dec 21, 2017 | 5.050 | 5.050 | 4.800 | 4.900 | 373,410 | +0.10(+2.08%) |
Dec 20, 2017 | 4.850 | 4.900 | 4.750 | 4.800 | 326,391 | +0.05(+1.05%) |
Dec 19, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 120,785 | +0.00(+0.00%) |
Dec 18, 2017 | 4.800 | 4.850 | 4.750 | 4.750 | 118,329 | -0.10(-2.06%) |
Dec 15, 2017 | 4.750 | 4.900 | 4.650 | 4.850 | 136,927 | +0.15(+3.19%) |
Dec 14, 2017 | 4.900 | 4.900 | 4.700 | 4.700 | 115,062 | -0.08(-1.57%) |
Dec 13, 2017 | 4.700 | 4.850 | 4.674 | 4.775 | 77,675 | +0.03(+0.53%) |
Dec 12, 2017 | 4.950 | 4.950 | 4.700 | 4.750 | 189,195 | -0.20(-4.04%) |
Dec 11, 2017 | 4.900 | 4.950 | 4.750 | 4.950 | 203,994 | +0.12(+2.59%) |
Dec 08, 2017 | 4.750 | 4.850 | 4.750 | 4.825 | 118,391 | +0.17(+3.76%) |
Dec 07, 2017 | 4.650 | 4.850 | 4.619 | 4.650 | 91,962 | +0.05(+1.09%) |
Dec 06, 2017 | 4.750 | 4.850 | 4.500 | 4.600 | 178,145 | -0.08(-1.60%) |
Dec 05, 2017 | 5.000 | 5.000 | 4.625 | 4.675 | 481,591 | -0.33(-6.50%) |
Dec 04, 2017 | 5.250 | 5.324 | 4.995 | 5.000 | 264,518 | -0.28(-5.21%) |
Dec 01, 2017 | 5.350 | 5.434 | 5.100 | 5.275 | 376,512 | -0.38(-6.64%) |
Nov 30, 2017 | 5.300 | 5.895 | 5.260 | 5.650 | 218,924 | +0.40(+7.62%) |
Nov 29, 2017 | 5.250 | 5.300 | 5.100 | 5.250 | 101,490 | +0.10(+1.94%) |
Nov 28, 2017 | 5.200 | 5.450 | 5.100 | 5.150 | 189,912 | +0.00(+0.00%) |
Nov 27, 2017 | 5.200 | 5.440 | 5.000 | 5.150 | 117,407 | +0.00(+0.00%) |
Nov 24, 2017 | 4.900 | 5.325 | 4.850 | 5.150 | 119,711 | +0.25(+5.10%) |
Nov 22, 2017 | 4.750 | 4.900 | 4.750 | 4.900 | 119,502 | +0.25(+5.38%) |
Nov 21, 2017 | 4.650 | 4.800 | 4.650 | 4.650 | 117,477 | +0.05(+1.09%) |
Nov 20, 2017 | 4.750 | 4.750 | 4.600 | 4.600 | 104,500 | -0.10(-2.13%) |
Nov 17, 2017 | 4.950 | 4.950 | 4.600 | 4.700 | 148,264 | -0.20(-4.08%) |
Nov 16, 2017 | 5.100 | 5.100 | 4.800 | 4.900 | 112,367 | -0.10(-2.00%) |
Nov 15, 2017 | 4.850 | 5.150 | 4.700 | 5.000 | 142,767 | +0.15(+3.09%) |
Nov 14, 2017 | 4.850 | 4.850 | 4.650 | 4.850 | 110,147 | -0.05(-1.02%) |
Nov 13, 2017 | 4.950 | 4.950 | 4.600 | 4.900 | 109,873 | -0.05(-1.01%) |
Nov 10, 2017 | 4.600 | 4.950 | 4.550 | 4.950 | 161,046 | +0.30(+6.45%) |
Nov 09, 2017 | 4.550 | 4.750 | 4.550 | 4.650 | 62,625 | +0.05(+1.09%) |
Nov 08, 2017 | 4.800 | 4.800 | 4.600 | 4.600 | 74,802 | -0.25(-5.15%) |
Nov 07, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 85,271 | +0.00(+0.00%) |
Nov 06, 2017 | 4.950 | 4.990 | 4.750 | 4.850 | 100,241 | -0.05(-1.02%) |
Nov 03, 2017 | 4.650 | 4.925 | 4.550 | 4.900 | 180,136 | +0.45(+10.11%) |
Nov 02, 2017 | 4.750 | 4.750 | 4.400 | 4.450 | 174,354 | -0.30(-6.32%) |
Nov 01, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 83,595 | +0.00(+0.00%) |
Oct 31, 2017 | 4.800 | 4.900 | 4.650 | 4.750 | 127,709 | -0.05(-1.04%) |
Oct 30, 2017 | 4.950 | 5.000 | 4.800 | 4.800 | 172,691 | -0.20(-4.00%) |
Oct 27, 2017 | 5.200 | 5.214 | 5.000 | 5.000 | 56,195 | -0.15(-2.91%) |
Oct 26, 2017 | 4.900 | 5.210 | 4.900 | 5.150 | 130,332 | +0.30(+6.19%) |
Oct 25, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 78,956 | +0.00(+0.00%) |
Oct 24, 2017 | 4.900 | 4.940 | 4.800 | 4.850 | 134,321 | -0.05(-1.02%) |
Oct 23, 2017 | 4.950 | 5.000 | 4.850 | 4.900 | 60,389 | -0.10(-2.00%) |
Oct 20, 2017 | 4.985 | 5.100 | 4.900 | 5.000 | 146,200 | +0.05(+1.01%) |
Oct 19, 2017 | 5.000 | 5.090 | 4.900 | 4.950 | 84,152 | -0.15(-2.94%) |
Oct 18, 2017 | 5.000 | 5.250 | 4.750 | 5.100 | 106,347 | +0.10(+2.00%) |
Oct 17, 2017 | 5.050 | 5.150 | 5.000 | 5.000 | 49,843 | -0.10(-1.96%) |
Oct 16, 2017 | 5.100 | 5.250 | 5.005 | 5.100 | 102,811 | +0.00(+0.00%) |
Oct 13, 2017 | 5.300 | 5.350 | 4.850 | 5.100 | 194,850 | -0.15(-2.86%) |
Oct 12, 2017 | 5.500 | 5.600 | 5.250 | 5.250 | 132,110 | -0.30(-5.41%) |
Oct 11, 2017 | 5.750 | 5.800 | 5.550 | 5.550 | 61,395 | -0.15(-2.63%) |
Oct 10, 2017 | 5.750 | 5.845 | 5.600 | 5.700 | 60,501 | -0.05(-0.87%) |
Oct 09, 2017 | 6.250 | 6.450 | 5.750 | 5.750 | 143,760 | -0.45(-7.26%) |
Oct 06, 2017 | 6.000 | 6.400 | 5.924 | 6.200 | 261,861 | +0.20(+3.33%) |
Oct 05, 2017 | 5.650 | 6.000 | 5.600 | 6.000 | 131,895 | +0.30(+5.26%) |
Oct 04, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 115,943 | +0.10(+1.79%) |
Oct 03, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 99,286 | -0.05(-0.88%) |
Oct 02, 2017 | 5.500 | 5.700 | 5.500 | 5.650 | 82,492 | +0.10(+1.80%) |
Sep 29, 2017 | 5.550 | 5.600 | 5.357 | 5.550 | 101,659 | +0.05(+0.91%) |
Sep 28, 2017 | 5.450 | 5.750 | 5.350 | 5.500 | 114,734 | +0.00(+0.00%) |
Sep 27, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 61,191 | +0.05(+0.92%) |
Sep 26, 2017 | 5.450 | 5.550 | 5.250 | 5.450 | 69,636 | -0.05(-0.91%) |
Sep 25, 2017 | 5.550 | 5.650 | 5.500 | 5.500 | 73,989 | -0.05(-0.90%) |
Sep 22, 2017 | 5.650 | 5.650 | 5.275 | 5.550 | 80,536 | -0.05(-0.89%) |
Sep 21, 2017 | 5.600 | 5.640 | 5.450 | 5.600 | 81,753 | +0.05(+0.90%) |
Sep 20, 2017 | 5.350 | 5.550 | 5.250 | 5.550 | 84,136 | +0.15(+2.78%) |
Sep 19, 2017 | 5.150 | 5.550 | 5.150 | 5.400 | 158,409 | +0.30(+5.88%) |
Sep 18, 2017 | 5.000 | 5.290 | 4.860 | 5.100 | 153,397 | +0.15(+3.03%) |
Sep 15, 2017 | 4.700 | 4.950 | 4.650 | 4.950 | 104,839 | +0.20(+4.21%) |
Sep 14, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 38,224 | -0.10(-2.06%) |
Sep 13, 2017 | 4.750 | 4.900 | 4.650 | 4.850 | 69,368 | +0.15(+3.19%) |
Sep 12, 2017 | 4.550 | 4.750 | 4.500 | 4.700 | 133,851 | +0.05(+1.08%) |
Sep 11, 2017 | 4.800 | 4.875 | 4.600 | 4.650 | 118,039 | -0.15(-3.12%) |
Sep 08, 2017 | 4.950 | 4.950 | 4.750 | 4.800 | 78,522 | -0.10(-2.04%) |
Sep 07, 2017 | 5.050 | 5.050 | 4.450 | 4.900 | 637,514 | -0.15(-2.97%) |
Sep 06, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 71,432 | +0.00(+0.00%) |
Sep 05, 2017 | 5.050 | 5.150 | 4.900 | 5.050 | 139,000 | +0.05(+1.00%) |
Sep 01, 2017 | 5.150 | 5.150 | 4.900 | 5.000 | 67,067 | -0.10(-1.96%) |
Aug 31, 2017 | 5.200 | 5.300 | 4.975 | 5.100 | 116,545 | +0.05(+0.99%) |
Aug 30, 2017 | 4.950 | 5.100 | 4.917 | 5.050 | 127,211 | +0.15(+3.06%) |
Aug 29, 2017 | 4.800 | 5.050 | 4.700 | 4.900 | 104,739 | +0.15(+3.16%) |
Aug 28, 2017 | 4.800 | 4.900 | 4.700 | 4.750 | 81,578 | -0.05(-1.04%) |
Aug 25, 2017 | 4.950 | 5.040 | 4.800 | 4.800 | 60,307 | -0.05(-1.03%) |
Aug 24, 2017 | 4.750 | 4.950 | 4.705 | 4.850 | 76,290 | +0.15(+3.19%) |
Aug 23, 2017 | 4.850 | 4.940 | 4.700 | 4.700 | 122,743 | -0.17(-3.59%) |
Aug 22, 2017 | 5.050 | 5.140 | 4.800 | 4.875 | 78,809 | -0.12(-2.50%) |
Aug 21, 2017 | 5.050 | 5.200 | 4.750 | 5.000 | 93,111 | +0.00(+0.00%) |
Aug 18, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 78,690 | +0.05(+1.01%) |
Aug 17, 2017 | 4.950 | 5.100 | 4.755 | 4.950 | 106,542 | -0.05(-1.00%) |
Aug 16, 2017 | 5.000 | 5.200 | 4.850 | 5.000 | 130,768 | +0.00(+0.00%) |
Aug 15, 2017 | 5.250 | 5.250 | 4.900 | 5.000 | 220,969 | -0.20(-3.85%) |
Aug 14, 2017 | 5.350 | 5.450 | 5.074 | 5.200 | 177,866 | -0.20(-3.70%) |
Aug 11, 2017 | 5.650 | 5.703 | 5.200 | 5.400 | 228,153 | -0.25(-4.42%) |
Aug 10, 2017 | 5.850 | 5.900 | 5.350 | 5.650 | 156,161 | -0.20(-3.42%) |
Aug 09, 2017 | 6.400 | 6.400 | 5.700 | 5.850 | 279,791 | -0.10(-1.68%) |
Aug 08, 2017 | 5.750 | 6.000 | 5.510 | 5.950 | 150,239 | +0.25(+4.39%) |
Aug 07, 2017 | 5.900 | 6.050 | 5.600 | 5.700 | 77,723 | -0.20(-3.39%) |
Aug 04, 2017 | 5.600 | 6.190 | 5.500 | 5.900 | 106,809 | +0.30(+5.36%) |
Aug 03, 2017 | 5.700 | 5.850 | 5.500 | 5.600 | 100,178 | -0.05(-0.88%) |
Aug 02, 2017 | 5.750 | 6.001 | 5.250 | 5.650 | 343,696 | -0.05(-0.88%) |