Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.400 | 6.650 | 6.200 | 6.200 | 333,623 | -0.22(-3.50%) |
Jul 30, 2018 | 6.550 | 6.740 | 6.400 | 6.425 | 261,472 | -0.12(-1.91%) |
Jul 27, 2018 | 7.150 | 7.150 | 6.500 | 6.550 | 358,200 | -0.60(-8.39%) |
Jul 26, 2018 | 6.600 | 7.250 | 6.500 | 7.150 | 273,629 | +0.30(+4.38%) |
Jul 25, 2018 | 7.300 | 7.300 | 6.150 | 6.850 | 1,073,901 | -0.55(-7.43%) |
Jul 24, 2018 | 7.650 | 7.657 | 7.250 | 7.400 | 225,278 | -0.25(-3.27%) |
Jul 23, 2018 | 7.600 | 7.900 | 7.550 | 7.650 | 206,392 | -0.02(-0.33%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.600 | 7.675 | 320,654 | -0.42(-5.25%) |
Jul 19, 2018 | 7.950 | 8.055 | 7.850 | 8.100 | 155,167 | +0.15(+1.89%) |
Jul 18, 2018 | 7.850 | 8.025 | 7.700 | 7.950 | 133,965 | +0.03(+0.32%) |
Jul 17, 2018 | 7.900 | 8.000 | 7.700 | 7.925 | 219,299 | -0.03(-0.31%) |
Jul 16, 2018 | 7.650 | 8.000 | 7.550 | 7.950 | 324,830 | +0.35(+4.61%) |
Jul 13, 2018 | 8.200 | 8.200 | 7.500 | 7.600 | 580,112 | -0.65(-7.88%) |
Jul 12, 2018 | 8.200 | 8.450 | 8.105 | 8.250 | 595,211 | +0.00(+0.00%) |
Jul 11, 2018 | 8.000 | 8.400 | 8.000 | 8.250 | 568,145 | +0.30(+3.77%) |
Jul 10, 2018 | 7.850 | 8.000 | 7.750 | 7.950 | 367,317 | +0.15(+1.92%) |
Jul 09, 2018 | 7.500 | 7.800 | 7.400 | 7.800 | 279,127 | +0.25(+3.31%) |
Jul 06, 2018 | 7.650 | 7.700 | 7.450 | 7.550 | 262,581 | -0.05(-0.66%) |
Jul 05, 2018 | 7.400 | 7.700 | 7.150 | 7.600 | 480,397 | +0.20(+2.70%) |
Jul 03, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.05(-0.67%) | |
Jul 02, 2018 | 7.400 | 7.500 | 7.250 | 7.450 | 201,092 | +0.00(+0.00%) |
Jun 29, 2018 | 7.250 | 7.500 | 7.150 | 7.450 | 402,224 | +0.20(+2.76%) |
Jun 28, 2018 | 7.100 | 7.250 | 6.900 | 7.250 | 363,522 | +0.17(+2.47%) |
Jun 27, 2018 | 7.500 | 7.500 | 7.050 | 7.075 | 488,901 | -0.38(-5.03%) |
Jun 26, 2018 | 7.300 | 7.550 | 7.250 | 7.450 | 285,422 | +0.15(+2.05%) |
Jun 25, 2018 | 7.300 | 7.500 | 6.950 | 7.300 | 771,410 | -0.30(-3.95%) |
Jun 22, 2018 | 7.200 | 7.700 | 6.800 | 7.600 | 3,012,251 | +0.65(+9.35%) |
Jun 21, 2018 | 7.300 | 7.350 | 6.900 | 6.950 | 503,688 | -0.30(-4.14%) |
Jun 20, 2018 | 7.400 | 7.400 | 7.050 | 7.250 | 455,120 | +0.05(+0.69%) |
Jun 19, 2018 | 6.950 | 7.450 | 6.750 | 7.200 | 1,416,503 | +0.20(+2.86%) |
Jun 18, 2018 | 7.300 | 7.400 | 6.900 | 7.000 | 485,421 | -0.35(-4.76%) |
Jun 15, 2018 | 7.400 | 7.100 | 7.350 | 686,955 | +0.25(+3.52%) | |
Jun 14, 2018 | 6.950 | 7.100 | 6.700 | 7.100 | 285,202 | +0.22(+3.27%) |
Jun 13, 2018 | 6.950 | 6.950 | 6.550 | 6.875 | 565,577 | -0.33(-4.51%) |
Jun 12, 2018 | 7.000 | 7.250 | 6.900 | 7.200 | 388,495 | +0.30(+4.35%) |
Jun 11, 2018 | 6.900 | 7.050 | 6.750 | 6.900 | 305,024 | +0.00(+0.00%) |
Jun 08, 2018 | 6.700 | 6.950 | 6.550 | 6.900 | 398,921 | +0.15(+2.22%) |
Jun 07, 2018 | 6.550 | 6.750 | 6.400 | 6.750 | 439,784 | +0.25(+3.85%) |
Jun 06, 2018 | 6.300 | 6.550 | 6.250 | 6.500 | 441,903 | +0.35(+5.69%) |
Jun 05, 2018 | 6.150 | 6.225 | 5.925 | 6.150 | 243,863 | +0.05(+0.82%) |
Jun 04, 2018 | 6.300 | 6.300 | 6.000 | 6.100 | 189,256 | -0.20(-3.17%) |
Jun 01, 2018 | 6.350 | 6.450 | 6.250 | 6.300 | 282,686 | -0.05(-0.79%) |
May 31, 2018 | 6.150 | 6.400 | 6.100 | 6.350 | 310,627 | +0.20(+3.25%) |
May 30, 2018 | 5.900 | 6.200 | 5.650 | 6.150 | 399,226 | +0.25(+4.24%) |
May 29, 2018 | 5.900 | 6.000 | 5.800 | 5.900 | 208,152 | +0.00(+0.00%) |
May 25, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.30(+5.36%) | |
May 24, 2018 | 5.700 | 5.717 | 5.500 | 5.600 | 204,377 | -0.05(-0.88%) |
May 23, 2018 | 5.350 | 5.750 | 5.350 | 5.650 | 278,031 | +0.28(+5.12%) |
May 22, 2018 | 5.400 | 5.500 | 5.325 | 5.375 | 115,655 | -0.03(-0.46%) |
May 21, 2018 | 5.500 | 5.605 | 5.400 | 5.400 | 141,640 | -0.15(-2.70%) |
May 18, 2018 | 5.450 | 5.600 | 5.300 | 5.550 | 200,315 | +0.10(+1.83%) |
May 17, 2018 | 5.550 | 5.700 | 5.400 | 5.450 | 218,340 | -0.15(-2.68%) |
May 16, 2018 | 5.900 | 5.900 | 5.550 | 5.600 | 249,748 | -0.30(-5.08%) |
May 15, 2018 | 5.310 | 5.950 | 5.310 | 5.900 | 512,627 | +0.55(+10.28%) |
May 14, 2018 | 6.050 | 6.055 | 5.300 | 5.350 | 658,766 | -0.55(-9.32%) |
May 11, 2018 | 6.150 | 6.150 | 5.850 | 5.900 | 386,380 | -0.45(-7.09%) |
May 10, 2018 | 6.400 | 6.450 | 6.075 | 6.350 | 250,870 | -0.05(-0.78%) |
May 09, 2018 | 6.250 | 6.400 | 6.150 | 6.400 | 237,300 | +0.10(+1.59%) |
May 08, 2018 | 6.300 | 6.425 | 6.200 | 6.300 | 162,066 | -0.05(-0.79%) |
May 07, 2018 | 6.450 | 6.600 | 6.225 | 6.350 | 280,096 | -0.15(-2.31%) |
May 04, 2018 | 6.050 | 6.550 | 6.000 | 6.500 | 287,410 | +0.40(+6.56%) |
May 03, 2018 | 6.300 | 6.350 | 6.100 | 6.100 | 90,189 | -0.20(-3.17%) |
May 02, 2018 | 6.100 | 6.400 | 5.950 | 6.300 | 265,041 | +0.10(+1.61%) |
May 01, 2018 | 6.200 | 6.325 | 6.150 | 6.200 | 234,635 | -0.05(-0.80%) |
Apr 30, 2018 | 6.050 | 6.275 | 6.050 | 6.250 | 192,718 | +0.20(+3.31%) |
Apr 27, 2018 | 6.450 | 6.450 | 5.950 | 6.050 | 451,327 | -0.40(-6.20%) |
Apr 26, 2018 | 6.400 | 6.600 | 6.300 | 6.450 | 206,993 | +0.00(+0.00%) |
Apr 25, 2018 | 6.450 | 6.500 | 6.275 | 6.450 | 222,364 | +0.05(+0.78%) |
Apr 24, 2018 | 6.800 | 7.000 | 6.324 | 6.400 | 543,983 | -0.45(-6.57%) |
Apr 23, 2018 | 6.950 | 6.950 | 6.600 | 6.850 | 279,417 | -0.10(-1.44%) |
Apr 20, 2018 | 6.600 | 6.950 | 6.500 | 6.950 | 278,476 | +0.35(+5.30%) |
Apr 19, 2018 | 6.550 | 6.750 | 6.450 | 6.600 | 225,868 | +0.00(+0.00%) |
Apr 18, 2018 | 6.600 | 6.750 | 6.400 | 6.600 | 442,323 | -0.05(-0.75%) |
Apr 17, 2018 | 6.050 | 6.725 | 6.000 | 6.650 | 941,506 | +0.60(+9.92%) |
Apr 16, 2018 | 6.100 | 6.175 | 5.900 | 6.050 | 194,156 | +0.00(+0.00%) |
Apr 13, 2018 | 6.050 | 6.200 | 5.850 | 6.050 | 165,068 | -0.05(-0.82%) |
Apr 12, 2018 | 6.050 | 6.200 | 5.925 | 6.100 | 209,864 | +0.00(+0.00%) |
Apr 11, 2018 | 6.300 | 6.305 | 5.873 | 6.100 | 383,426 | -0.25(-3.94%) |
Apr 10, 2018 | 5.400 | 6.550 | 5.400 | 6.350 | 992,274 | +0.95(+17.59%) |
Apr 09, 2018 | 5.400 | 5.550 | 5.300 | 5.400 | 309,497 | +0.00(+0.00%) |
Apr 06, 2018 | 5.200 | 5.600 | 5.150 | 5.400 | 388,824 | +0.15(+2.86%) |
Apr 05, 2018 | 5.450 | 5.650 | 5.150 | 5.250 | 402,908 | -0.15(-2.78%) |
Apr 04, 2018 | 4.950 | 5.650 | 4.900 | 5.400 | 459,468 | +0.25(+4.85%) |
Apr 03, 2018 | 5.500 | 5.700 | 5.150 | 5.150 | 569,561 | -0.35(-6.36%) |
Apr 02, 2018 | 5.500 | 5.700 | 5.400 | 5.500 | 277,877 | +0.00(+0.00%) |
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
Mar 28, 2018 | 5.900 | 6.000 | 5.250 | 5.550 | 842,959 | -0.35(-5.93%) |
Mar 27, 2018 | 6.400 | 6.400 | 5.800 | 5.900 | 606,774 | -0.52(-8.17%) |
Mar 26, 2018 | 6.550 | 6.550 | 5.900 | 6.425 | 696,306 | -0.03(-0.39%) |
Mar 23, 2018 | 6.400 | 6.625 | 6.250 | 6.450 | 447,687 | +0.00(+0.00%) |
Mar 22, 2018 | 6.000 | 6.500 | 5.800 | 6.450 | 1,001,717 | +0.50(+8.40%) |
Mar 21, 2018 | 6.250 | 6.579 | 5.800 | 5.950 | 2,350,915 | -1.00(-14.39%) |
Mar 20, 2018 | 7.400 | 7.700 | 6.625 | 6.950 | 1,479,195 | -0.50(-6.71%) |
Mar 19, 2018 | 7.600 | 7.900 | 7.050 | 7.450 | 1,265,682 | -0.20(-2.61%) |
Mar 16, 2018 | 7.350 | 7.700 | 7.000 | 7.650 | 1,141,929 | +0.20(+2.68%) |
Mar 15, 2018 | 8.150 | 8.150 | 7.100 | 7.450 | 1,367,301 | -0.55(-6.87%) |
Mar 14, 2018 | 8.250 | 8.400 | 7.900 | 8.000 | 751,084 | -0.25(-3.03%) |
Mar 13, 2018 | 8.650 | 8.700 | 8.200 | 8.250 | 539,482 | -0.40(-4.62%) |
Mar 12, 2018 | 8.650 | 9.150 | 8.500 | 8.650 | 697,151 | -0.05(-0.57%) |
Mar 09, 2018 | 8.750 | 8.900 | 8.500 | 8.700 | 657,727 | -0.05(-0.57%) |
Mar 08, 2018 | 8.300 | 8.800 | 8.225 | 8.750 | 446,481 | +0.40(+4.79%) |
Mar 07, 2018 | 8.450 | 8.575 | 8.350 | 8.350 | 282,533 | -0.30(-3.47%) |
Mar 06, 2018 | 8.900 | 8.950 | 8.300 | 8.650 | 581,460 | -0.20(-2.26%) |
Mar 05, 2018 | 8.550 | 9.000 | 8.500 | 8.850 | 552,056 | +0.20(+2.31%) |
Mar 02, 2018 | 8.200 | 8.650 | 8.100 | 8.650 | 384,139 | +0.35(+4.22%) |
Mar 01, 2018 | 8.350 | 8.400 | 8.100 | 8.300 | 512,435 | -0.12(-1.48%) |
Feb 28, 2018 | 8.400 | 8.575 | 8.300 | 8.425 | 335,539 | +0.03(+0.30%) |
Feb 27, 2018 | 8.550 | 8.592 | 8.275 | 8.400 | 220,473 | -0.10(-1.18%) |
Feb 26, 2018 | 8.400 | 8.750 | 8.250 | 8.500 | 450,838 | +0.10(+1.19%) |
Feb 23, 2018 | 8.500 | 8.500 | 8.100 | 8.400 | 324,151 | -0.05(-0.59%) |
Feb 22, 2018 | 8.250 | 8.450 | 8.000 | 8.450 | 377,648 | +0.15(+1.81%) |
Feb 21, 2018 | 8.050 | 8.500 | 8.050 | 8.300 | 395,454 | +0.20(+2.47%) |
Feb 20, 2018 | 8.650 | 8.900 | 8.000 | 8.100 | 809,354 | -0.75(-8.47%) |
Feb 16, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.25(-2.75%) | |
Feb 15, 2018 | 8.800 | 9.275 | 8.800 | 9.100 | 577,865 | +0.25(+2.82%) |
Feb 14, 2018 | 8.800 | 8.925 | 8.650 | 8.850 | 478,256 | +0.05(+0.57%) |
Feb 13, 2018 | 8.750 | 8.881 | 8.400 | 8.800 | 496,006 | +0.00(+0.00%) |
Feb 12, 2018 | 9.600 | 9.600 | 8.550 | 8.800 | 750,521 | +0.10(+1.15%) |
Feb 09, 2018 | 8.500 | 8.900 | 8.250 | 8.700 | 850,775 | +0.25(+2.96%) |
Feb 08, 2018 | 8.950 | 8.050 | 8.450 | 1,069,052 | +0.20(+2.42%) | |
Feb 07, 2018 | 8.300 | 8.350 | 8.300 | 8.250 | 543,944 | +0.12(+1.54%) |
Feb 06, 2018 | 7.750 | 8.350 | 7.550 | 8.125 | 1,096,571 | +0.03(+0.31%) |
Feb 05, 2018 | 8.250 | 8.450 | 7.924 | 8.100 | 723,175 | -0.35(-4.14%) |
Feb 02, 2018 | 8.550 | 8.695 | 8.275 | 8.450 | 853,339 | -0.25(-2.87%) |
Feb 01, 2018 | 9.000 | 9.150 | 8.500 | 8.700 | 955,109 | -0.40(-4.40%) |
Jan 31, 2018 | 9.200 | 9.350 | 8.850 | 9.100 | 770,639 | +0.05(+0.55%) |
Jan 30, 2018 | 9.350 | 9.350 | 8.850 | 9.050 | 657,063 | -0.35(-3.72%) |
Jan 29, 2018 | 9.400 | 9.450 | 8.200 | 9.400 | 2,115,938 | -0.10(-1.05%) |
Jan 26, 2018 | 10.00 | 10.20 | 9.350 | 9.500 | 1,415,494 | -0.25(-2.56%) |
Jan 25, 2018 | 9.900 | 10.00 | 9.450 | 9.750 | 4,230,109 | -1.05(-9.72%) |
Jan 24, 2018 | 10.30 | 11.40 | 10.00 | 10.80 | 4,002,722 | +0.85(+8.54%) |
Jan 23, 2018 | 9.250 | 9.950 | 9.000 | 9.950 | 1,542,429 | +0.70(+7.57%) |
Jan 22, 2018 | 8.450 | 9.300 | 8.400 | 9.250 | 1,349,270 | +0.85(+10.12%) |
Jan 19, 2018 | 8.750 | 8.750 | 8.350 | 8.400 | 539,614 | -0.15(-1.75%) |
Jan 18, 2018 | 8.350 | 8.550 | 8.150 | 8.550 | 533,733 | +0.35(+4.27%) |
Jan 17, 2018 | 8.300 | 8.400 | 7.850 | 8.200 | 509,715 | +0.05(+0.61%) |
Jan 16, 2018 | 8.850 | 8.850 | 8.050 | 8.150 | 852,580 | -0.40(-4.68%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.55(+6.88%) | |
Jan 11, 2018 | 8.600 | 8.950 | 7.900 | 8.000 | 1,268,893 | -0.75(-8.57%) |
Jan 10, 2018 | 9.350 | 8.750 | 1,702,573 | +0.00(+0.00%) | ||
Jan 09, 2018 | 8.850 | 8.900 | 7.900 | 8.750 | 1,698,350 | +0.15(+1.74%) |
Jan 08, 2018 | 9.250 | 9.550 | 8.400 | 8.600 | 4,101,729 | +0.95(+12.42%) |
Jan 05, 2018 | 6.600 | 7.750 | 6.400 | 7.650 | 3,627,274 | +1.20(+18.60%) |
Jan 04, 2018 | 6.400 | 6.450 | 6.300 | 6.450 | 293,906 | +0.15(+2.38%) |
Jan 03, 2018 | 6.300 | 6.500 | 6.283 | 6.300 | 204,610 | +0.00(+0.00%) |
Jan 02, 2018 | 6.250 | 6.450 | 6.250 | 6.300 | 257,636 | +0.05(+0.80%) |
Dec 29, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.15(-2.34%) | |
Dec 28, 2017 | 6.250 | 6.450 | 6.200 | 6.400 | 583,224 | +0.15(+2.40%) |
Dec 27, 2017 | 6.200 | 6.250 | 6.050 | 6.250 | 431,494 | +0.05(+0.81%) |
Dec 26, 2017 | 6.200 | 6.300 | 5.850 | 6.200 | 1,092,897 | +0.30(+5.08%) |
Dec 22, 2017 | 5.800 | 5.950 | 5.750 | 5.900 | 206,438 | +0.00(+0.00%) |
Dec 21, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 162,619 | +0.00(+0.00%) |
Dec 20, 2017 | 5.800 | 5.950 | 5.550 | 5.900 | 447,894 | +0.20(+3.51%) |
Dec 19, 2017 | 5.850 | 5.950 | 5.600 | 5.700 | 286,796 | -0.10(-1.72%) |
Dec 18, 2017 | 6.050 | 6.100 | 5.750 | 5.800 | 386,578 | -0.20(-3.33%) |
Dec 15, 2017 | 5.850 | 6.000 | 5.775 | 6.000 | 381,111 | +0.15(+2.56%) |
Dec 14, 2017 | 6.250 | 6.250 | 5.600 | 5.850 | 1,110,764 | -0.90(-13.33%) |
Dec 13, 2017 | 7.000 | 7.050 | 6.750 | 6.750 | 448,790 | -0.20(-2.88%) |
Dec 12, 2017 | 7.000 | 7.250 | 6.565 | 6.950 | 811,420 | +0.10(+1.46%) |
Dec 11, 2017 | 7.000 | 6.650 | 6.850 | 342,342 | +0.10(+1.48%) | |
Dec 08, 2017 | 6.650 | 6.900 | 6.500 | 6.750 | 276,026 | +0.20(+3.05%) |
Dec 07, 2017 | 6.500 | 6.900 | 6.400 | 6.550 | 443,881 | +0.25(+3.97%) |
Dec 06, 2017 | 6.200 | 6.450 | 6.125 | 6.300 | 99,874 | +0.05(+0.80%) |
Dec 05, 2017 | 6.700 | 6.800 | 6.100 | 6.250 | 342,647 | -0.45(-6.72%) |
Dec 04, 2017 | 6.350 | 6.845 | 6.250 | 6.700 | 574,893 | +0.35(+5.51%) |
Dec 01, 2017 | 6.100 | 6.350 | 6.050 | 6.350 | 228,683 | +0.20(+3.25%) |
Nov 30, 2017 | 6.050 | 6.200 | 6.050 | 6.150 | 71,477 | +0.00(+0.00%) |
Nov 29, 2017 | 6.500 | 6.500 | 6.100 | 6.150 | 170,263 | -0.35(-5.38%) |
Nov 28, 2017 | 6.300 | 6.600 | 6.000 | 6.500 | 385,226 | +0.15(+2.36%) |
Nov 27, 2017 | 6.700 | 6.700 | 6.300 | 6.350 | 247,893 | -0.40(-5.93%) |
Nov 24, 2017 | 6.950 | 6.995 | 6.700 | 6.750 | 177,673 | -0.15(-2.17%) |
Nov 22, 2017 | 6.850 | 6.950 | 6.650 | 6.900 | 214,960 | +0.15(+2.22%) |
Nov 21, 2017 | 6.800 | 6.950 | 6.500 | 6.750 | 472,213 | +0.08(+1.12%) |
Nov 20, 2017 | 6.450 | 6.750 | 6.300 | 6.675 | 370,773 | +0.17(+2.69%) |
Nov 17, 2017 | 6.750 | 6.750 | 6.305 | 6.500 | 319,296 | -0.05(-0.76%) |
Nov 16, 2017 | 6.000 | 6.550 | 6.000 | 6.550 | 621,312 | +0.60(+10.08%) |
Nov 15, 2017 | 6.450 | 6.471 | 5.805 | 5.950 | 260,369 | -0.30(-4.80%) |
Nov 14, 2017 | 6.250 | 6.690 | 6.000 | 6.250 | 1,093,214 | +0.30(+5.04%) |
Nov 13, 2017 | 5.600 | 6.200 | 5.550 | 5.950 | 388,906 | +0.35(+6.25%) |
Nov 10, 2017 | 5.550 | 5.700 | 5.025 | 5.600 | 495,632 | -0.10(-1.75%) |
Nov 09, 2017 | 4.950 | 6.000 | 4.950 | 5.700 | 799,374 | +0.75(+15.15%) |
Nov 08, 2017 | 4.800 | 4.980 | 4.800 | 4.950 | 130,072 | +0.15(+3.13%) |
Nov 07, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 199,842 | +0.20(+4.35%) |
Nov 06, 2017 | 4.650 | 4.675 | 4.600 | 4.600 | 96,919 | -0.08(-1.60%) |
Nov 03, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 93,103 | -0.03(-0.53%) |
Nov 02, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 98,429 | +0.05(+1.08%) |
Nov 01, 2017 | 4.850 | 4.950 | 4.550 | 4.650 | 276,642 | -0.25(-5.10%) |
Oct 31, 2017 | 5.050 | 5.150 | 4.800 | 4.900 | 191,768 | -0.20(-3.92%) |
Oct 30, 2017 | 5.100 | 5.300 | 5.000 | 5.100 | 115,078 | +0.05(+0.99%) |
Oct 27, 2017 | 5.050 | 5.150 | 5.000 | 5.050 | 71,737 | -0.05(-0.98%) |
Oct 26, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 53,483 | -0.05(-0.97%) |
Oct 25, 2017 | 5.250 | 5.300 | 5.100 | 5.150 | 74,766 | -0.10(-1.90%) |
Oct 24, 2017 | 5.000 | 5.300 | 5.000 | 5.250 | 122,443 | +0.20(+3.96%) |
Oct 23, 2017 | 5.100 | 5.150 | 5.000 | 5.050 | 121,897 | -0.10(-1.94%) |
Oct 20, 2017 | 5.200 | 5.250 | 5.100 | 5.150 | 92,082 | -0.05(-0.96%) |
Oct 19, 2017 | 5.200 | 5.300 | 5.150 | 5.200 | 70,489 | -0.05(-0.95%) |
Oct 18, 2017 | 5.350 | 5.400 | 5.200 | 5.250 | 145,179 | -0.10(-1.87%) |
Oct 17, 2017 | 5.350 | 5.500 | 5.350 | 5.350 | 65,211 | -0.05(-0.93%) |
Oct 16, 2017 | 5.600 | 5.650 | 5.400 | 5.400 | 57,885 | -0.15(-2.70%) |
Oct 13, 2017 | 5.750 | 5.800 | 5.500 | 5.550 | 77,640 | -0.25(-4.31%) |
Oct 12, 2017 | 5.650 | 5.850 | 5.550 | 5.800 | 108,320 | +0.20(+3.57%) |
Oct 11, 2017 | 5.500 | 5.600 | 5.350 | 5.600 | 112,034 | +0.15(+2.75%) |
Oct 10, 2017 | 5.200 | 5.450 | 5.200 | 5.450 | 138,366 | +0.20(+3.81%) |
Oct 09, 2017 | 5.400 | 5.450 | 5.150 | 5.250 | 104,068 | -0.10(-1.87%) |
Oct 06, 2017 | 5.000 | 5.350 | 5.000 | 5.350 | 252,926 | +0.25(+4.90%) |
Oct 05, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 246,559 | -0.05(-0.97%) |
Oct 04, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 124,378 | -0.05(-0.96%) |
Oct 03, 2017 | 5.250 | 5.325 | 5.165 | 5.200 | 163,049 | -0.10(-1.89%) |
Oct 02, 2017 | 5.400 | 5.450 | 5.100 | 5.300 | 206,705 | -0.15(-2.75%) |
Sep 29, 2017 | 5.600 | 5.700 | 5.200 | 5.450 | 182,987 | -0.15(-2.68%) |
Sep 28, 2017 | 5.600 | 5.650 | 4.100 | 5.600 | 1,463,939 | -0.05(-0.88%) |
Sep 27, 2017 | 5.750 | 5.773 | 5.650 | 5.650 | 145,736 | -0.10(-1.74%) |
Sep 26, 2017 | 5.800 | 5.900 | 5.650 | 5.750 | 137,686 | -0.05(-0.86%) |
Sep 25, 2017 | 6.000 | 6.000 | 5.800 | 5.800 | 130,930 | -0.20(-3.33%) |
Sep 22, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 80,449 | +0.10(+1.69%) |
Sep 21, 2017 | 6.100 | 6.100 | 5.850 | 5.900 | 84,037 | -0.10(-1.67%) |
Sep 20, 2017 | 5.900 | 6.000 | 5.750 | 6.000 | 127,991 | +0.15(+2.56%) |
Sep 19, 2017 | 5.950 | 5.975 | 5.750 | 5.850 | 204,152 | -0.10(-1.68%) |
Sep 18, 2017 | 6.200 | 6.200 | 5.900 | 5.950 | 185,985 | -0.20(-3.25%) |
Sep 15, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 131,273 | +0.05(+0.82%) |
Sep 14, 2017 | 6.100 | 6.200 | 6.050 | 6.100 | 155,858 | +0.00(+0.00%) |
Sep 13, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 119,178 | -0.05(-0.81%) |
Sep 12, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 75,791 | +0.10(+1.65%) |
Sep 11, 2017 | 6.200 | 6.200 | 5.950 | 6.050 | 92,596 | -0.05(-0.82%) |
Sep 08, 2017 | 6.100 | 6.100 | 6.000 | 6.100 | 66,417 | +0.05(+0.83%) |
Sep 07, 2017 | 6.050 | 6.150 | 6.000 | 6.050 | 124,618 | +0.10(+1.68%) |
Sep 06, 2017 | 6.000 | 6.000 | 5.950 | 5.950 | 36,190 | +0.00(+0.00%) |
Sep 05, 2017 | 6.000 | 6.000 | 5.850 | 5.950 | 95,195 | +0.05(+0.85%) |
Sep 01, 2017 | 5.800 | 5.900 | 5.800 | 5.900 | 108,989 | +0.10(+1.72%) |
Aug 31, 2017 | 6.000 | 6.000 | 5.800 | 5.800 | 173,830 | -0.20(-3.33%) |
Aug 30, 2017 | 6.000 | 6.050 | 5.950 | 6.000 | 99,259 | +0.00(+0.00%) |
Aug 29, 2017 | 6.050 | 6.150 | 6.000 | 6.000 | 83,196 | -0.10(-1.64%) |
Aug 28, 2017 | 6.100 | 6.150 | 6.100 | 6.100 | 68,706 | -0.05(-0.81%) |
Aug 25, 2017 | 6.200 | 6.250 | 6.150 | 6.150 | 61,517 | +0.00(+0.00%) |
Aug 24, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 110,426 | +0.15(+2.50%) |
Aug 23, 2017 | 5.850 | 6.050 | 5.700 | 6.000 | 199,402 | +0.10(+1.69%) |
Aug 22, 2017 | 5.900 | 6.019 | 5.850 | 5.900 | 123,906 | -0.05(-0.84%) |
Aug 21, 2017 | 6.250 | 6.300 | 5.900 | 5.950 | 152,407 | -0.30(-4.80%) |
Aug 18, 2017 | 6.150 | 6.350 | 6.100 | 6.250 | 197,325 | +0.00(+0.00%) |
Aug 17, 2017 | 6.350 | 6.350 | 6.200 | 6.250 | 241,433 | -0.10(-1.57%) |
Aug 16, 2017 | 6.350 | 6.500 | 6.200 | 6.350 | 221,871 | +0.10(+1.60%) |
Aug 15, 2017 | 6.200 | 6.300 | 5.950 | 6.250 | 467,927 | +0.25(+4.17%) |
Aug 14, 2017 | 6.250 | 6.250 | 5.950 | 6.000 | 296,525 | -0.25(-4.00%) |
Aug 11, 2017 | 5.550 | 6.300 | 5.550 | 6.250 | 361,659 | +0.65(+11.61%) |
Aug 10, 2017 | 5.800 | 5.831 | 5.525 | 5.600 | 315,614 | -0.25(-4.27%) |
Aug 09, 2017 | 6.150 | 6.150 | 5.750 | 5.850 | 236,767 | -0.25(-4.10%) |
Aug 08, 2017 | 6.050 | 6.300 | 5.950 | 6.100 | 375,404 | +0.25(+4.27%) |
Aug 07, 2017 | 5.900 | 6.150 | 5.750 | 5.850 | 432,025 | +0.05(+0.86%) |
Aug 04, 2017 | 5.900 | 5.750 | 5.800 | 153,699 | -0.10(-1.69%) | |
Aug 03, 2017 | 5.900 | 6.000 | 5.800 | 5.900 | 79,920 | +0.05(+0.85%) |
Aug 02, 2017 | 5.850 | 6.045 | 5.850 | 5.850 | 181,941 | +0.00(+0.00%) |