Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.000 | 4.200 | 4.000 | 4.150 | 249,133 | +0.10(+2.47%) |
Aug 29, 2018 | 4.050 | 4.100 | 4.050 | 4.050 | 48,984 | -0.05(-1.22%) |
Aug 28, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 85,031 | +0.10(+2.50%) |
Aug 27, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 112,457 | +0.00(+0.00%) |
Aug 24, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 144,900 | -0.05(-1.23%) |
Aug 23, 2018 | 4.150 | 4.150 | 4.000 | 4.050 | 129,489 | -0.05(-1.22%) |
Aug 22, 2018 | 4.100 | 4.100 | 4.000 | 4.100 | 110,564 | +0.10(+2.50%) |
Aug 21, 2018 | 4.000 | 4.150 | 4.000 | 4.000 | 105,499 | +0.00(+0.00%) |
Aug 20, 2018 | 4.050 | 4.150 | 4.000 | 4.000 | 164,504 | -0.05(-1.23%) |
Aug 17, 2018 | 4.250 | 4.250 | 4.050 | 4.050 | 79,500 | -0.05(-1.22%) |
Aug 16, 2018 | 4.050 | 4.250 | 3.950 | 4.100 | 316,551 | +0.10(+2.50%) |
Aug 15, 2018 | 4.150 | 4.150 | 3.950 | 4.000 | 158,351 | -0.15(-3.61%) |
Aug 14, 2018 | 4.000 | 4.250 | 3.971 | 4.150 | 166,905 | +0.15(+3.75%) |
Aug 13, 2018 | 4.200 | 4.200 | 3.900 | 4.000 | 283,932 | -0.20(-4.76%) |
Aug 10, 2018 | 3.800 | 4.250 | 3.750 | 4.200 | 328,600 | +0.35(+9.09%) |
Aug 09, 2018 | 3.950 | 4.100 | 3.820 | 3.850 | 365,549 | -0.25(-6.10%) |
Aug 08, 2018 | 4.050 | 4.150 | 4.000 | 4.100 | 159,820 | +0.00(+0.00%) |
Aug 07, 2018 | 4.050 | 4.129 | 4.050 | 4.100 | 87,604 | +0.07(+1.86%) |
Aug 06, 2018 | 4.100 | 4.200 | 4.000 | 4.025 | 121,369 | -0.07(-1.83%) |
Aug 03, 2018 | 3.950 | 4.100 | 3.900 | 4.100 | 207,700 | +0.15(+3.80%) |
Aug 02, 2018 | 3.750 | 3.950 | 3.750 | 3.950 | 117,860 | +0.20(+5.33%) |
Aug 01, 2018 | 3.950 | 4.000 | 3.750 | 3.750 | 116,818 | -0.23(-5.66%) |
Jul 31, 2018 | 4.000 | 4.000 | 3.900 | 3.975 | 78,749 | -0.05(-1.24%) |
Jul 30, 2018 | 4.050 | 4.050 | 3.950 | 4.025 | 167,571 | -0.02(-0.62%) |
Jul 27, 2018 | 4.050 | 4.150 | 4.000 | 4.050 | 118,300 | -0.03(-0.61%) |
Jul 26, 2018 | 4.100 | 4.125 | 4.000 | 4.075 | 167,455 | -0.08(-1.81%) |
Jul 25, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 116,345 | -0.02(-0.60%) |
Jul 24, 2018 | 4.100 | 4.300 | 4.100 | 4.175 | 115,704 | -0.03(-0.60%) |
Jul 23, 2018 | 4.150 | 4.250 | 4.100 | 4.200 | 88,080 | -0.02(-0.59%) |
Jul 20, 2018 | 4.200 | 4.250 | 4.100 | 4.225 | 207,584 | +0.02(+0.60%) |
Jul 19, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 42,228 | -0.14(-3.14%) |
Jul 18, 2018 | 4.300 | 4.350 | 4.300 | 4.336 | 71,220 | -0.01(-0.32%) |
Jul 17, 2018 | 4.250 | 4.350 | 4.250 | 4.350 | 57,309 | +0.10(+2.35%) |
Jul 16, 2018 | 4.200 | 4.300 | 4.150 | 4.250 | 63,862 | +0.03(+0.59%) |
Jul 13, 2018 | 4.250 | 4.263 | 4.150 | 4.225 | 95,381 | +0.00(+0.00%) |
Jul 12, 2018 | 4.200 | 4.300 | 4.200 | 4.225 | 71,474 | +0.00(+0.00%) |
Jul 11, 2018 | 4.250 | 4.350 | 4.200 | 4.225 | 105,907 | -0.08(-1.74%) |
Jul 10, 2018 | 4.400 | 4.550 | 4.251 | 4.300 | 258,483 | -0.05(-1.15%) |
Jul 09, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 135,802 | +0.05(+1.16%) |
Jul 06, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 140,099 | +0.00(+0.00%) |
Jul 05, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 80,727 | -0.05(-1.15%) |
Jul 03, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
Jul 02, 2018 | 4.200 | 4.400 | 4.175 | 4.400 | 198,033 | +0.15(+3.53%) |
Jun 29, 2018 | 4.250 | 4.300 | 4.200 | 4.250 | 126,401 | +0.00(+0.00%) |
Jun 28, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 120,863 | +0.05(+1.19%) |
Jun 27, 2018 | 4.350 | 4.350 | 4.200 | 4.200 | 202,578 | -0.15(-3.45%) |
Jun 26, 2018 | 4.350 | 4.400 | 4.200 | 4.350 | 172,712 | +0.00(+0.00%) |
Jun 25, 2018 | 4.450 | 4.500 | 4.250 | 4.350 | 315,721 | -0.20(-4.40%) |
Jun 22, 2018 | 4.600 | 4.700 | 4.500 | 4.550 | 234,690 | -0.05(-1.09%) |
Jun 21, 2018 | 4.800 | 4.899 | 4.550 | 4.600 | 280,722 | -0.28(-5.64%) |
Jun 20, 2018 | 4.900 | 5.050 | 4.800 | 4.875 | 196,799 | -0.08(-1.52%) |
Jun 19, 2018 | 4.800 | 5.000 | 4.750 | 4.950 | 366,958 | +0.05(+1.02%) |
Jun 18, 2018 | 4.900 | 5.050 | 4.900 | 4.900 | 219,557 | -0.10(-2.00%) |
Jun 15, 2018 | 5.000 | 5.000 | 5.000 | 292,872 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.250 | 5.449 | 4.900 | 5.000 | 472,570 | -0.20(-3.85%) |
Jun 13, 2018 | 4.650 | 5.250 | 4.650 | 5.200 | 717,207 | +0.58(+12.43%) |
Jun 12, 2018 | 4.300 | 4.750 | 4.258 | 4.625 | 704,619 | +0.53(+12.80%) |
Jun 11, 2018 | 4.200 | 4.300 | 4.100 | 4.100 | 346,198 | -0.15(-3.53%) |
Jun 08, 2018 | 4.150 | 4.300 | 4.100 | 4.250 | 278,779 | +0.05(+1.19%) |
Jun 07, 2018 | 4.300 | 4.400 | 4.150 | 4.200 | 404,268 | -0.10(-2.33%) |
Jun 06, 2018 | 4.350 | 4.500 | 4.150 | 4.300 | 697,203 | -0.08(-1.71%) |
Jun 05, 2018 | 4.000 | 4.400 | 3.950 | 4.375 | 2,103,470 | +0.52(+13.64%) |
Jun 04, 2018 | 5.500 | 5.600 | 3.600 | 3.850 | 2,633,899 | -1.55(-28.70%) |
Jun 01, 2018 | 5.500 | 5.550 | 5.400 | 5.400 | 110,667 | -0.10(-1.82%) |
May 31, 2018 | 5.550 | 5.600 | 5.421 | 5.500 | 72,796 | +0.00(+0.00%) |
May 30, 2018 | 5.450 | 5.600 | 5.350 | 5.500 | 81,606 | +0.00(+0.00%) |
May 29, 2018 | 5.700 | 5.700 | 5.450 | 5.500 | 146,070 | -0.20(-3.51%) |
May 25, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.15(-2.56%) | |
May 24, 2018 | 6.000 | 6.050 | 5.816 | 5.850 | 98,016 | -0.15(-2.50%) |
May 23, 2018 | 6.050 | 6.050 | 5.904 | 6.000 | 80,622 | -0.05(-0.83%) |
May 22, 2018 | 6.100 | 6.100 | 5.850 | 6.050 | 190,438 | +0.00(+0.00%) |
May 21, 2018 | 6.100 | 6.175 | 6.000 | 6.050 | 138,855 | +0.00(+0.00%) |
May 18, 2018 | 6.050 | 6.250 | 6.000 | 6.050 | 149,854 | -0.05(-0.82%) |
May 17, 2018 | 5.900 | 6.250 | 5.900 | 6.100 | 237,160 | +0.15(+2.52%) |
May 16, 2018 | 5.900 | 6.000 | 5.850 | 5.950 | 82,883 | +0.05(+0.85%) |
May 15, 2018 | 5.950 | 5.950 | 5.850 | 5.900 | 98,552 | -0.05(-0.84%) |
May 14, 2018 | 6.150 | 6.200 | 5.950 | 5.950 | 160,841 | -0.20(-3.25%) |
May 11, 2018 | 6.250 | 6.250 | 5.900 | 6.150 | 426,073 | -0.05(-0.81%) |
May 10, 2018 | 5.700 | 6.200 | 5.400 | 6.200 | 1,298,001 | +0.85(+15.89%) |
May 09, 2018 | 5.250 | 5.350 | 5.101 | 5.350 | 166,745 | +0.15(+2.88%) |
May 08, 2018 | 5.350 | 5.350 | 5.100 | 5.200 | 86,166 | -0.10(-1.89%) |
May 07, 2018 | 5.150 | 5.400 | 5.150 | 5.300 | 226,094 | +0.20(+3.92%) |
May 04, 2018 | 5.000 | 5.150 | 4.925 | 5.100 | 158,838 | +0.05(+0.99%) |
May 03, 2018 | 5.100 | 5.100 | 4.900 | 5.050 | 73,101 | +0.05(+1.00%) |
May 02, 2018 | 4.900 | 5.150 | 4.850 | 5.000 | 125,969 | +0.10(+2.04%) |
May 01, 2018 | 4.850 | 4.950 | 4.800 | 4.900 | 50,783 | +0.00(+0.00%) |
Apr 30, 2018 | 4.950 | 5.000 | 4.900 | 4.900 | 70,580 | -0.05(-1.01%) |
Apr 27, 2018 | 4.950 | 5.000 | 4.800 | 4.950 | 68,703 | +0.05(+1.02%) |
Apr 26, 2018 | 4.800 | 4.950 | 4.750 | 4.900 | 85,520 | +0.05(+1.03%) |
Apr 25, 2018 | 4.850 | 4.850 | 4.750 | 4.850 | 51,417 | +0.00(+0.00%) |
Apr 24, 2018 | 4.950 | 5.000 | 4.800 | 4.850 | 112,988 | -0.10(-2.02%) |
Apr 23, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 117,024 | -0.05(-1.00%) |
Apr 20, 2018 | 4.950 | 5.050 | 4.900 | 5.000 | 68,895 | +0.05(+1.01%) |
Apr 19, 2018 | 5.050 | 5.115 | 4.950 | 4.950 | 75,430 | -0.15(-2.94%) |
Apr 18, 2018 | 5.100 | 5.200 | 5.050 | 5.100 | 89,559 | +0.00(+0.00%) |
Apr 17, 2018 | 5.050 | 5.150 | 4.900 | 5.100 | 102,912 | +0.05(+0.99%) |
Apr 16, 2018 | 4.850 | 5.050 | 4.800 | 5.050 | 106,027 | +0.20(+4.12%) |
Apr 13, 2018 | 4.950 | 5.050 | 4.800 | 4.850 | 128,489 | -0.10(-2.02%) |
Apr 12, 2018 | 5.050 | 5.050 | 4.900 | 4.950 | 84,274 | -0.15(-2.94%) |
Apr 11, 2018 | 5.150 | 5.200 | 5.000 | 5.100 | 134,691 | -0.05(-0.97%) |
Apr 10, 2018 | 4.900 | 5.150 | 4.850 | 5.150 | 196,817 | +0.25(+5.10%) |
Apr 09, 2018 | 4.800 | 5.000 | 4.700 | 4.900 | 165,795 | +0.20(+4.26%) |
Apr 06, 2018 | 4.750 | 4.830 | 4.525 | 4.700 | 198,255 | -0.10(-2.08%) |
Apr 05, 2018 | 4.850 | 4.900 | 4.650 | 4.800 | 90,949 | +0.00(+0.00%) |
Apr 04, 2018 | 4.650 | 4.900 | 4.600 | 4.800 | 128,518 | +0.00(+0.00%) |
Apr 03, 2018 | 4.600 | 4.800 | 4.500 | 4.800 | 135,129 | +0.30(+6.67%) |
Apr 02, 2018 | 4.850 | 4.875 | 4.392 | 4.500 | 345,810 | -0.35(-7.22%) |
Mar 29, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.05(-1.02%) | |
Mar 28, 2018 | 5.050 | 5.150 | 4.800 | 4.900 | 211,030 | -0.05(-1.01%) |
Mar 27, 2018 | 4.950 | 5.150 | 4.900 | 4.950 | 152,982 | +0.00(+0.00%) |
Mar 26, 2018 | 5.050 | 5.150 | 4.900 | 4.950 | 149,837 | -0.10(-1.98%) |
Mar 23, 2018 | 5.000 | 5.100 | 4.854 | 5.050 | 208,536 | +0.10(+2.02%) |
Mar 22, 2018 | 5.150 | 5.250 | 4.900 | 4.950 | 167,217 | -0.25(-4.81%) |
Mar 21, 2018 | 4.800 | 5.400 | 4.800 | 5.200 | 315,721 | +0.45(+9.47%) |
Mar 20, 2018 | 4.950 | 4.950 | 4.700 | 4.750 | 214,724 | -0.10(-2.06%) |
Mar 19, 2018 | 5.000 | 5.025 | 4.800 | 4.850 | 278,907 | -0.10(-2.02%) |
Mar 16, 2018 | 4.850 | 5.000 | 4.600 | 4.950 | 749,048 | -0.20(-3.88%) |
Mar 15, 2018 | 5.150 | 5.237 | 5.050 | 5.150 | 158,851 | +0.00(+0.00%) |
Mar 14, 2018 | 5.150 | 5.200 | 5.069 | 5.150 | 145,359 | +0.05(+0.98%) |
Mar 13, 2018 | 5.250 | 5.325 | 5.050 | 5.100 | 280,921 | -0.15(-2.86%) |
Mar 12, 2018 | 5.300 | 5.400 | 5.250 | 5.250 | 125,281 | -0.03(-0.47%) |
Mar 09, 2018 | 5.250 | 5.400 | 5.250 | 5.275 | 129,154 | +0.08(+1.44%) |
Mar 08, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 74,580 | +0.00(+0.00%) |
Mar 07, 2018 | 5.150 | 5.450 | 5.150 | 5.200 | 147,544 | +0.00(+0.00%) |
Mar 06, 2018 | 5.150 | 5.300 | 5.050 | 5.200 | 129,902 | +0.10(+1.96%) |
Mar 05, 2018 | 5.150 | 5.300 | 5.100 | 5.100 | 247,373 | -0.05(-0.97%) |
Mar 02, 2018 | 5.100 | 5.250 | 5.000 | 5.150 | 239,199 | +0.05(+0.98%) |
Mar 01, 2018 | 5.400 | 5.450 | 5.100 | 5.100 | 240,989 | -0.30(-5.56%) |
Feb 28, 2018 | 5.500 | 5.550 | 5.300 | 5.400 | 223,334 | -0.15(-2.70%) |
Feb 27, 2018 | 5.650 | 5.652 | 5.400 | 5.550 | 288,593 | -0.10(-1.77%) |
Feb 26, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 122,565 | -0.05(-0.88%) |
Feb 23, 2018 | 5.500 | 5.800 | 5.500 | 5.700 | 141,664 | +0.20(+3.64%) |
Feb 22, 2018 | 5.850 | 5.450 | 5.500 | 368,459 | -0.35(-5.98%) | |
Feb 21, 2018 | 5.450 | 5.850 | 5.400 | 5.850 | 407,846 | +0.45(+8.33%) |
Feb 20, 2018 | 5.650 | 5.800 | 5.300 | 5.400 | 168,184 | -0.35(-6.09%) |
Feb 16, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.30(+5.50%) | |
Feb 15, 2018 | 5.650 | 5.850 | 5.350 | 5.450 | 266,769 | -0.15(-2.68%) |
Feb 14, 2018 | 5.650 | 5.000 | 5.600 | 363,949 | +0.45(+8.74%) | |
Feb 13, 2018 | 5.100 | 5.300 | 4.850 | 5.150 | 271,096 | +0.00(+0.00%) |
Feb 12, 2018 | 4.950 | 5.200 | 4.800 | 5.150 | 303,699 | +0.20(+4.04%) |
Feb 09, 2018 | 5.100 | 5.200 | 4.700 | 4.950 | 405,243 | -0.15(-2.94%) |
Feb 08, 2018 | 5.550 | 5.600 | 5.000 | 5.100 | 380,192 | -0.45(-8.11%) |
Feb 07, 2018 | 5.350 | 5.500 | 5.350 | 5.550 | 307,817 | +0.20(+3.74%) |
Feb 06, 2018 | 5.500 | 5.750 | 5.300 | 5.350 | 374,144 | -0.20(-3.60%) |
Feb 05, 2018 | 5.700 | 5.900 | 5.500 | 5.550 | 306,841 | -0.20(-3.48%) |
Feb 02, 2018 | 5.750 | 5.850 | 5.600 | 5.750 | 376,274 | -0.05(-0.86%) |
Feb 01, 2018 | 6.000 | 6.049 | 5.750 | 5.800 | 453,213 | -0.20(-3.33%) |
Jan 31, 2018 | 6.150 | 6.350 | 6.000 | 6.000 | 387,003 | -0.15(-2.44%) |
Jan 30, 2018 | 6.150 | 6.250 | 6.150 | 6.150 | 114,034 | -0.07(-1.20%) |
Jan 29, 2018 | 6.400 | 6.600 | 6.200 | 6.225 | 345,210 | -0.18(-2.73%) |
Jan 26, 2018 | 6.150 | 6.500 | 6.050 | 6.400 | 530,732 | +0.30(+4.92%) |
Jan 25, 2018 | 6.050 | 6.300 | 6.000 | 6.100 | 354,275 | +0.05(+0.83%) |
Jan 24, 2018 | 6.350 | 6.375 | 5.950 | 6.050 | 757,317 | -0.30(-4.72%) |
Jan 23, 2018 | 6.400 | 6.500 | 6.301 | 6.350 | 553,406 | -0.10(-1.55%) |
Jan 22, 2018 | 6.700 | 6.900 | 6.400 | 6.450 | 535,775 | -0.30(-4.44%) |
Jan 19, 2018 | 6.750 | 6.950 | 6.700 | 6.750 | 462,132 | -0.05(-0.74%) |
Jan 18, 2018 | 6.900 | 6.950 | 6.750 | 6.800 | 233,765 | -0.05(-0.73%) |
Jan 17, 2018 | 6.850 | 6.950 | 6.700 | 6.850 | 387,127 | +0.00(+0.00%) |
Jan 16, 2018 | 7.250 | 7.300 | 6.600 | 6.850 | 974,754 | -0.35(-4.86%) |
Jan 12, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Jan 11, 2018 | 7.050 | 7.650 | 7.050 | 7.300 | 445,546 | +0.12(+1.74%) |
Jan 10, 2018 | 7.350 | 7.550 | 7.050 | 7.175 | 489,477 | -0.08(-1.03%) |
Jan 09, 2018 | 7.800 | 7.950 | 7.171 | 7.250 | 677,531 | -0.62(-7.94%) |
Jan 08, 2018 | 7.850 | 8.250 | 7.850 | 7.875 | 845,769 | +0.03(+0.32%) |
Jan 05, 2018 | 7.250 | 7.950 | 7.200 | 7.850 | 1,735,033 | +0.65(+9.03%) |
Jan 04, 2018 | 6.950 | 7.450 | 6.850 | 7.200 | 557,884 | +0.20(+2.86%) |
Jan 03, 2018 | 7.150 | 7.200 | 6.950 | 7.000 | 149,619 | -0.20(-2.78%) |
Jan 02, 2018 | 6.800 | 7.200 | 6.800 | 7.200 | 209,168 | +0.40(+5.88%) |
Dec 29, 2017 | 6.800 | 6.800 | 6.800 | 0 | -0.15(-2.16%) | |
Dec 28, 2017 | 7.000 | 7.179 | 6.900 | 6.950 | 252,973 | +0.00(+0.00%) |
Dec 27, 2017 | 7.050 | 7.200 | 6.850 | 6.950 | 328,607 | -0.05(-0.71%) |
Dec 26, 2017 | 7.200 | 7.349 | 6.700 | 7.000 | 506,730 | -0.20(-2.78%) |
Dec 22, 2017 | 7.350 | 7.600 | 7.100 | 7.200 | 392,761 | -0.10(-1.37%) |
Dec 21, 2017 | 7.200 | 7.650 | 7.200 | 7.300 | 502,580 | +0.10(+1.39%) |
Dec 20, 2017 | 6.900 | 7.380 | 6.801 | 7.200 | 623,711 | +0.30(+4.35%) |
Dec 19, 2017 | 6.950 | 6.950 | 6.800 | 6.900 | 224,058 | +0.05(+0.73%) |
Dec 18, 2017 | 6.950 | 7.100 | 6.850 | 6.850 | 230,757 | -0.10(-1.44%) |
Dec 15, 2017 | 7.000 | 7.100 | 6.800 | 6.950 | 333,930 | +0.00(+0.00%) |
Dec 14, 2017 | 7.050 | 7.200 | 6.950 | 6.950 | 148,441 | -0.25(-3.47%) |
Dec 13, 2017 | 7.000 | 7.300 | 7.000 | 7.200 | 234,472 | +0.25(+3.60%) |
Dec 12, 2017 | 7.100 | 7.150 | 6.950 | 6.950 | 284,858 | -0.15(-2.11%) |
Dec 11, 2017 | 7.350 | 7.350 | 7.050 | 7.100 | 166,095 | -0.20(-2.74%) |
Dec 08, 2017 | 7.250 | 7.450 | 7.150 | 7.300 | 183,056 | +0.05(+0.69%) |
Dec 07, 2017 | 6.950 | 7.400 | 6.932 | 7.250 | 209,555 | +0.30(+4.32%) |
Dec 06, 2017 | 7.100 | 7.050 | 6.900 | 6.950 | 317,149 | -0.10(-1.42%) |
Dec 05, 2017 | 7.150 | 7.186 | 7.000 | 7.050 | 134,486 | -0.20(-2.76%) |
Dec 04, 2017 | 7.450 | 7.500 | 7.100 | 7.250 | 258,974 | -0.10(-1.36%) |
Dec 01, 2017 | 6.850 | 7.400 | 6.800 | 7.350 | 486,553 | +0.55(+8.09%) |
Nov 30, 2017 | 7.100 | 7.100 | 6.750 | 6.800 | 472,098 | -0.25(-3.55%) |
Nov 29, 2017 | 7.300 | 7.412 | 6.800 | 7.050 | 461,542 | -0.30(-4.08%) |
Nov 28, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 184,599 | -0.05(-0.68%) |
Nov 27, 2017 | 7.400 | 7.500 | 7.200 | 7.400 | 300,696 | -0.10(-1.33%) |
Nov 24, 2017 | 7.650 | 7.650 | 7.450 | 7.500 | 155,376 | -0.20(-2.60%) |
Nov 22, 2017 | 7.700 | 7.700 | 7.450 | 7.700 | 264,431 | +0.10(+1.32%) |
Nov 21, 2017 | 8.000 | 8.100 | 7.500 | 7.600 | 601,421 | -0.35(-4.40%) |
Nov 20, 2017 | 7.850 | 8.000 | 7.700 | 7.950 | 393,792 | +0.20(+2.58%) |
Nov 17, 2017 | 8.150 | 8.200 | 7.700 | 7.750 | 380,641 | -0.35(-4.32%) |
Nov 16, 2017 | 7.900 | 8.400 | 7.900 | 8.100 | 591,235 | +0.20(+2.53%) |
Nov 15, 2017 | 7.650 | 8.350 | 7.400 | 7.900 | 1,060,248 | +0.15(+1.94%) |
Nov 14, 2017 | 7.850 | 7.850 | 7.300 | 7.750 | 606,085 | +0.00(+0.00%) |
Nov 13, 2017 | 7.350 | 7.900 | 7.200 | 7.750 | 1,114,240 | +0.65(+9.15%) |
Nov 10, 2017 | 7.000 | 7.350 | 6.951 | 7.100 | 367,251 | +0.20(+2.90%) |
Nov 09, 2017 | 8.150 | 8.300 | 6.850 | 6.900 | 1,656,365 | -0.45(-6.12%) |
Nov 08, 2017 | 7.600 | 7.750 | 7.150 | 7.350 | 579,457 | -0.23(-2.97%) |
Nov 07, 2017 | 7.250 | 7.800 | 7.200 | 7.575 | 802,560 | +0.33(+4.48%) |
Nov 06, 2017 | 6.900 | 7.400 | 6.800 | 7.250 | 583,597 | +0.35(+5.07%) |
Nov 03, 2017 | 6.650 | 7.025 | 6.633 | 6.900 | 489,122 | +0.30(+4.55%) |
Nov 02, 2017 | 6.900 | 6.951 | 6.550 | 6.600 | 521,174 | -0.25(-3.65%) |
Nov 01, 2017 | 7.450 | 7.500 | 6.600 | 6.850 | 948,936 | -0.45(-6.16%) |
Oct 31, 2017 | 6.750 | 7.500 | 6.750 | 7.300 | 782,227 | +0.60(+8.96%) |
Oct 30, 2017 | 6.850 | 7.100 | 6.514 | 6.700 | 584,424 | -0.15(-2.19%) |
Oct 27, 2017 | 7.150 | 7.150 | 6.750 | 6.850 | 690,146 | -0.33(-4.53%) |
Oct 26, 2017 | 7.450 | 7.467 | 6.800 | 7.175 | 952,209 | -0.30(-4.01%) |
Oct 25, 2017 | 7.850 | 7.900 | 7.350 | 7.475 | 619,630 | -0.33(-4.17%) |
Oct 24, 2017 | 7.750 | 7.950 | 7.750 | 7.800 | 303,092 | +0.00(+0.00%) |
Oct 23, 2017 | 8.000 | 8.195 | 7.750 | 7.800 | 565,346 | -0.15(-1.89%) |
Oct 20, 2017 | 8.100 | 8.300 | 7.800 | 7.950 | 1,035,260 | -0.10(-1.24%) |
Oct 19, 2017 | 8.550 | 8.550 | 8.000 | 8.050 | 777,464 | -0.50(-5.85%) |
Oct 18, 2017 | 8.250 | 8.650 | 8.248 | 8.550 | 754,098 | +0.30(+3.64%) |
Oct 17, 2017 | 8.300 | 8.750 | 8.050 | 8.250 | 786,641 | -0.05(-0.60%) |
Oct 16, 2017 | 8.250 | 8.650 | 7.800 | 8.300 | 1,157,293 | +0.05(+0.61%) |
Oct 13, 2017 | 8.400 | 8.900 | 8.100 | 8.250 | 851,786 | +0.05(+0.61%) |
Oct 12, 2017 | 7.900 | 8.300 | 7.750 | 8.200 | 960,037 | -0.05(-0.61%) |
Oct 11, 2017 | 8.950 | 9.150 | 7.300 | 8.250 | 2,997,864 | -0.70(-7.82%) |
Oct 10, 2017 | 9.050 | 9.250 | 8.800 | 8.950 | 786,964 | -0.10(-1.10%) |
Oct 09, 2017 | 9.200 | 9.650 | 8.450 | 9.050 | 1,991,926 | -0.15(-1.63%) |
Oct 06, 2017 | 8.350 | 9.900 | 8.200 | 9.200 | 3,525,883 | +0.85(+10.18%) |
Oct 05, 2017 | 8.100 | 8.650 | 7.800 | 8.350 | 2,223,791 | +0.40(+5.03%) |
Oct 04, 2017 | 6.700 | 8.750 | 6.600 | 7.950 | 6,259,550 | +1.25(+18.66%) |
Oct 03, 2017 | 6.650 | 6.800 | 6.300 | 6.700 | 788,269 | +0.05(+0.75%) |
Oct 02, 2017 | 5.750 | 6.750 | 5.750 | 6.650 | 1,584,675 | +0.90(+15.65%) |
Sep 29, 2017 | 5.650 | 5.750 | 5.500 | 5.750 | 314,996 | +0.10(+1.77%) |
Sep 28, 2017 | 5.300 | 5.750 | 5.250 | 5.650 | 627,826 | +0.30(+5.61%) |
Sep 27, 2017 | 5.300 | 5.400 | 4.900 | 5.350 | 335,097 | +0.10(+1.90%) |
Sep 26, 2017 | 5.100 | 5.250 | 5.100 | 5.250 | 275,482 | +0.15(+2.94%) |
Sep 25, 2017 | 4.850 | 5.100 | 4.800 | 5.100 | 287,230 | +0.20(+4.08%) |
Sep 22, 2017 | 5.050 | 5.150 | 4.800 | 4.900 | 352,116 | -0.18(-3.64%) |
Sep 21, 2017 | 5.350 | 5.350 | 5.000 | 5.085 | 319,346 | -0.26(-4.95%) |
Sep 20, 2017 | 5.400 | 5.600 | 5.100 | 5.350 | 636,473 | +0.05(+0.94%) |
Sep 19, 2017 | 5.250 | 5.400 | 5.000 | 5.300 | 476,851 | +0.00(+0.00%) |
Sep 18, 2017 | 4.750 | 5.450 | 4.750 | 5.300 | 1,374,573 | +0.65(+13.98%) |
Sep 15, 2017 | 4.800 | 5.000 | 4.650 | 4.650 | 596,395 | -0.05(-1.06%) |
Sep 14, 2017 | 5.200 | 5.300 | 4.600 | 4.700 | 665,141 | -0.40(-7.84%) |
Sep 13, 2017 | 4.400 | 5.150 | 4.350 | 5.100 | 1,716,124 | +0.75(+17.24%) |
Sep 12, 2017 | 3.950 | 4.350 | 3.950 | 4.350 | 1,169,798 | +0.40(+10.13%) |
Sep 11, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 214,170 | +0.10(+2.60%) |
Sep 08, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 101,408 | -0.10(-2.53%) |
Sep 07, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 75,700 | +0.00(+0.00%) |
Sep 06, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 82,918 | -0.05(-1.25%) |
Sep 05, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 313,450 | +0.00(+0.00%) |