Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.050 | 5.100 | 4.950 | 4.950 | 220,547 | -0.15(-2.94%) |
Apr 27, 2018 | 5.000 | 5.100 | 4.850 | 5.100 | 456,367 | +0.15(+3.03%) |
Apr 26, 2018 | 5.000 | 5.025 | 4.900 | 4.950 | 228,181 | +0.00(+0.00%) |
Apr 25, 2018 | 4.850 | 5.000 | 4.810 | 4.950 | 402,395 | +0.05(+1.02%) |
Apr 24, 2018 | 4.900 | 5.000 | 4.810 | 4.900 | 479,657 | +0.05(+1.03%) |
Apr 23, 2018 | 4.900 | 5.000 | 4.800 | 4.850 | 751,563 | -0.05(-1.02%) |
Apr 20, 2018 | 4.900 | 4.950 | 4.850 | 4.900 | 414,505 | +0.00(+0.00%) |
Apr 19, 2018 | 5.000 | 5.000 | 4.875 | 4.900 | 303,777 | -0.10(-2.00%) |
Apr 18, 2018 | 5.050 | 5.150 | 4.950 | 5.000 | 471,683 | -0.05(-0.99%) |
Apr 17, 2018 | 5.050 | 5.200 | 5.000 | 5.050 | 311,810 | -0.05(-0.98%) |
Apr 16, 2018 | 5.250 | 5.250 | 5.000 | 5.100 | 520,772 | -0.10(-1.92%) |
Apr 13, 2018 | 5.200 | 5.300 | 5.050 | 5.200 | 526,887 | +0.10(+1.96%) |
Apr 12, 2018 | 5.200 | 5.200 | 5.000 | 5.100 | 581,354 | +0.10(+2.00%) |
Apr 11, 2018 | 5.050 | 5.150 | 5.000 | 5.000 | 227,833 | -0.05(-0.99%) |
Apr 10, 2018 | 5.000 | 5.250 | 4.975 | 5.050 | 489,468 | +0.05(+1.00%) |
Apr 09, 2018 | 5.000 | 5.100 | 4.950 | 5.000 | 276,638 | +0.00(+0.00%) |
Apr 06, 2018 | 5.000 | 5.150 | 4.950 | 5.000 | 446,655 | +0.00(+0.00%) |
Apr 05, 2018 | 4.900 | 5.250 | 4.900 | 5.000 | 556,132 | +0.15(+3.09%) |
Apr 04, 2018 | 4.800 | 5.000 | 4.800 | 4.850 | 353,398 | -0.05(-1.02%) |
Apr 03, 2018 | 5.000 | 5.050 | 4.900 | 4.900 | 286,009 | -0.10(-2.00%) |
Apr 02, 2018 | 5.350 | 5.350 | 4.900 | 5.000 | 539,471 | -0.35(-6.54%) |
Mar 29, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.45(+9.18%) | |
Mar 28, 2018 | 4.900 | 5.050 | 4.650 | 4.900 | 865,541 | +0.00(+0.00%) |
Mar 27, 2018 | 4.850 | 5.050 | 4.800 | 4.900 | 442,095 | +0.05(+1.03%) |
Mar 26, 2018 | 5.050 | 5.150 | 4.850 | 4.850 | 502,590 | -0.15(-3.00%) |
Mar 23, 2018 | 5.050 | 5.250 | 5.000 | 5.000 | 781,398 | -0.15(-2.91%) |
Mar 22, 2018 | 5.250 | 5.250 | 4.950 | 5.150 | 755,029 | -0.15(-2.83%) |
Mar 21, 2018 | 5.300 | 5.400 | 5.100 | 5.300 | 443,548 | -0.05(-0.93%) |
Mar 20, 2018 | 5.550 | 5.600 | 5.150 | 5.350 | 625,231 | -0.20(-3.60%) |
Mar 19, 2018 | 5.550 | 5.600 | 5.250 | 5.550 | 741,646 | -0.05(-0.89%) |
Mar 16, 2018 | 5.600 | 6.000 | 5.350 | 5.600 | 3,473,636 | +0.65(+13.13%) |
Mar 15, 2018 | 5.100 | 5.250 | 4.850 | 4.950 | 944,880 | -0.10(-1.98%) |
Mar 14, 2018 | 5.150 | 5.250 | 5.050 | 5.050 | 406,211 | -0.10(-1.94%) |
Mar 13, 2018 | 5.300 | 5.450 | 5.050 | 5.150 | 520,136 | -0.15(-2.83%) |
Mar 12, 2018 | 5.100 | 5.500 | 5.000 | 5.300 | 945,568 | +0.20(+3.92%) |
Mar 09, 2018 | 5.200 | 5.250 | 4.900 | 5.100 | 782,423 | -0.05(-0.97%) |
Mar 08, 2018 | 5.300 | 5.350 | 5.050 | 5.150 | 412,652 | -0.20(-3.74%) |
Mar 07, 2018 | 5.443 | 5.350 | 521,433 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.350 | 5.500 | 5.250 | 5.350 | 466,439 | +0.00(+0.00%) |
Mar 05, 2018 | 5.350 | 5.850 | 5.250 | 5.350 | 1,858,620 | +0.10(+1.90%) |
Mar 02, 2018 | 4.850 | 5.450 | 4.800 | 5.250 | 1,191,340 | +0.30(+6.06%) |
Mar 01, 2018 | 5.200 | 5.200 | 4.850 | 4.950 | 1,033,050 | -0.30(-5.71%) |
Feb 28, 2018 | 5.800 | 5.850 | 5.175 | 5.250 | 1,208,693 | -0.60(-10.26%) |
Feb 27, 2018 | 5.950 | 6.050 | 5.800 | 5.850 | 574,699 | -0.15(-2.50%) |
Feb 26, 2018 | 6.250 | 6.300 | 5.800 | 6.000 | 809,258 | -0.25(-4.00%) |
Feb 23, 2018 | 6.300 | 6.350 | 6.100 | 6.250 | 596,880 | +0.00(+0.00%) |
Feb 22, 2018 | 6.100 | 6.250 | 695,774 | -0.15(-2.34%) | ||
Feb 21, 2018 | 6.550 | 6.700 | 6.300 | 6.400 | 1,104,696 | -0.25(-3.76%) |
Feb 20, 2018 | 6.700 | 6.881 | 6.500 | 6.650 | 1,172,060 | +0.10(+1.53%) |
Feb 16, 2018 | 6.550 | 6.550 | 6.550 | 0 | -0.45(-6.43%) | |
Feb 15, 2018 | 6.100 | 7.250 | 6.050 | 7.000 | 3,183,459 | +1.00(+16.67%) |
Feb 14, 2018 | 5.850 | 6.300 | 5.730 | 6.000 | 1,499,647 | +0.20(+3.45%) |
Feb 13, 2018 | 5.700 | 5.850 | 5.550 | 5.800 | 1,121,387 | -0.05(-0.85%) |
Feb 12, 2018 | 5.450 | 5.950 | 5.450 | 5.850 | 1,175,010 | +0.45(+8.33%) |
Feb 09, 2018 | 5.550 | 5.700 | 5.100 | 5.400 | 1,673,692 | -0.15(-2.70%) |
Feb 08, 2018 | 6.150 | 6.150 | 5.550 | 5.550 | 1,738,524 | -0.30(-5.13%) |
Feb 07, 2018 | 5.700 | 6.300 | 5.600 | 5.850 | 4,041,748 | +0.05(+0.86%) |
Feb 06, 2018 | 6.000 | 6.400 | 5.600 | 5.800 | 3,077,271 | -0.42(-6.83%) |
Feb 05, 2018 | 6.200 | 6.705 | 6.100 | 6.225 | 1,946,750 | -0.23(-3.49%) |
Feb 02, 2018 | 6.500 | 7.000 | 6.250 | 6.450 | 2,103,635 | -0.50(-7.19%) |
Feb 01, 2018 | 7.800 | 7.850 | 6.700 | 6.950 | 3,246,821 | -1.00(-12.58%) |
Jan 31, 2018 | 8.350 | 8.350 | 7.400 | 7.950 | 6,097,765 | -1.20(-13.11%) |
Jan 30, 2018 | 9.500 | 9.500 | 9.055 | 9.150 | 1,891,225 | -0.45(-4.69%) |
Jan 29, 2018 | 9.200 | 9.890 | 9.200 | 9.600 | 1,777,950 | +0.20(+2.13%) |
Jan 26, 2018 | 9.350 | 10.10 | 9.050 | 9.400 | 3,216,565 | -0.10(-1.05%) |
Jan 25, 2018 | 10.15 | 10.35 | 9.450 | 9.500 | 4,045,682 | -0.60(-5.94%) |
Jan 24, 2018 | 11.05 | 11.25 | 9.900 | 10.10 | 4,936,444 | -0.75(-6.91%) |
Jan 23, 2018 | 11.25 | 11.95 | 10.46 | 10.85 | 7,200,797 | -0.70(-6.06%) |
Jan 22, 2018 | 9.900 | 12.00 | 9.900 | 11.55 | 15,168,040 | +1.55(+15.50%) |
Jan 19, 2018 | 10.40 | 10.50 | 9.800 | 10.00 | 6,032,348 | -0.15(-1.48%) |
Jan 18, 2018 | 9.750 | 10.40 | 9.500 | 10.15 | 9,715,570 | +0.70(+7.41%) |
Jan 17, 2018 | 8.150 | 9.950 | 8.125 | 9.450 | 8,850,053 | +0.95(+11.18%) |
Jan 16, 2018 | 8.850 | 9.075 | 8.000 | 8.500 | 8,621,212 | -0.70(-7.61%) |
Jan 12, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.80(+9.52%) | |
Jan 11, 2018 | 9.700 | 9.900 | 8.050 | 8.400 | 23,887,776 | -2.30(-21.50%) |
Jan 10, 2018 | 10.70 | 107,351,184 | +3.90(+57.35%) | |||
Jan 09, 2018 | 3.100 | 7.650 | 3.050 | 6.800 | 69,631,496 | +3.70(+119.35%) |
Jan 08, 2018 | 3.150 | 3.200 | 3.050 | 3.100 | 255,777 | -0.05(-1.59%) |
Jan 05, 2018 | 3.100 | 3.200 | 3.050 | 3.150 | 256,819 | +0.10(+3.28%) |
Jan 04, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 159,945 | +0.00(+0.00%) |
Jan 03, 2018 | 3.200 | 3.250 | 3.000 | 3.050 | 132,539 | -0.10(-3.17%) |
Jan 02, 2018 | 3.050 | 3.275 | 3.050 | 3.150 | 159,216 | +0.05(+1.61%) |
Dec 29, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 3.150 | 3.150 | 2.950 | 3.100 | 330,299 | -0.05(-1.59%) |
Dec 27, 2017 | 3.350 | 3.350 | 3.150 | 3.150 | 165,431 | -0.10(-3.08%) |
Dec 26, 2017 | 3.300 | 3.375 | 3.221 | 3.250 | 129,204 | -0.10(-2.99%) |
Dec 22, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 146,013 | +0.00(+0.00%) |
Dec 21, 2017 | 3.450 | 3.450 | 3.300 | 3.350 | 138,372 | -0.10(-2.90%) |
Dec 20, 2017 | 3.550 | 3.650 | 3.425 | 3.450 | 234,717 | -0.05(-1.43%) |
Dec 19, 2017 | 3.350 | 3.700 | 3.350 | 3.500 | 601,821 | +0.15(+4.48%) |
Dec 18, 2017 | 3.350 | 3.450 | 3.350 | 3.350 | 380,966 | +0.00(+0.00%) |
Dec 15, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 401,148 | +0.00(+0.00%) |
Dec 14, 2017 | 3.350 | 3.500 | 3.325 | 3.350 | 398,873 | +0.05(+1.52%) |
Dec 13, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 376,206 | -0.05(-1.49%) |
Dec 12, 2017 | 3.300 | 3.375 | 3.300 | 3.350 | 265,827 | +0.05(+1.52%) |
Dec 11, 2017 | 3.300 | 3.325 | 3.200 | 3.300 | 177,964 | +0.00(+0.00%) |
Dec 08, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 206,351 | +0.00(+0.00%) |
Dec 07, 2017 | 3.350 | 3.500 | 3.200 | 235,829 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.450 | 3.550 | 3.200 | 3.300 | 239,518 | -0.20(-5.71%) |
Dec 05, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 206,771 | -0.05(-1.41%) |
Dec 04, 2017 | 3.150 | 3.775 | 3.150 | 3.550 | 582,304 | +0.40(+12.70%) |
Dec 01, 2017 | 3.300 | 3.400 | 3.200 | 3.150 | 354,847 | -0.15(-4.55%) |
Nov 30, 2017 | 3.450 | 3.550 | 3.250 | 3.300 | 397,567 | -0.10(-2.94%) |
Nov 29, 2017 | 3.300 | 3.450 | 3.300 | 3.400 | 160,233 | +0.05(+1.49%) |
Nov 28, 2017 | 3.450 | 3.450 | 3.200 | 3.350 | 232,176 | +0.00(+0.00%) |
Nov 27, 2017 | 3.650 | 3.650 | 3.300 | 3.350 | 299,697 | -0.20(-5.63%) |
Nov 24, 2017 | 3.550 | 3.650 | 3.450 | 3.550 | 98,426 | +0.05(+1.43%) |
Nov 22, 2017 | 3.600 | 3.700 | 3.450 | 3.500 | 269,861 | -0.15(-4.11%) |
Nov 21, 2017 | 3.350 | 3.650 | 3.350 | 3.650 | 216,764 | +0.30(+8.96%) |
Nov 20, 2017 | 3.450 | 3.495 | 3.250 | 3.350 | 294,358 | -0.10(-2.90%) |
Nov 17, 2017 | 3.750 | 3.800 | 3.425 | 3.450 | 242,149 | -0.30(-8.00%) |
Nov 16, 2017 | 3.450 | 3.900 | 3.450 | 3.750 | 791,988 | +0.35(+10.29%) |
Nov 15, 2017 | 3.300 | 3.450 | 3.250 | 3.400 | 166,544 | +0.05(+1.49%) |
Nov 14, 2017 | 3.600 | 3.600 | 3.250 | 3.350 | 212,758 | -0.25(-6.94%) |
Nov 13, 2017 | 3.800 | 3.850 | 3.500 | 3.600 | 250,026 | -0.15(-4.00%) |
Nov 10, 2017 | 3.750 | 3.800 | 3.525 | 3.750 | 243,736 | +0.05(+1.35%) |
Nov 09, 2017 | 4.650 | 4.650 | 3.575 | 3.700 | 1,353,529 | -1.50(-28.85%) |
Nov 08, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 336,756 | +0.00(+0.00%) |
Nov 07, 2017 | 5.150 | 5.300 | 5.105 | 5.200 | 135,957 | +0.00(+0.00%) |
Nov 06, 2017 | 5.100 | 5.300 | 5.050 | 5.200 | 164,720 | +0.10(+1.96%) |
Nov 03, 2017 | 5.100 | 5.150 | 5.000 | 5.100 | 116,951 | +0.05(+0.99%) |
Nov 02, 2017 | 5.050 | 5.150 | 4.990 | 5.050 | 132,802 | -0.10(-1.94%) |
Nov 01, 2017 | 5.450 | 5.600 | 5.050 | 5.150 | 189,672 | -0.20(-3.74%) |
Oct 31, 2017 | 5.250 | 5.400 | 5.150 | 5.350 | 144,990 | +0.10(+1.90%) |
Oct 30, 2017 | 5.450 | 5.550 | 5.200 | 5.250 | 147,468 | -0.20(-3.67%) |
Oct 27, 2017 | 5.500 | 5.500 | 5.300 | 5.450 | 167,570 | -0.10(-1.80%) |
Oct 26, 2017 | 5.750 | 5.900 | 5.500 | 5.550 | 145,727 | -0.20(-3.48%) |
Oct 25, 2017 | 6.200 | 6.200 | 5.750 | 5.750 | 151,271 | -0.50(-8.00%) |
Oct 24, 2017 | 6.200 | 6.340 | 6.200 | 6.250 | 101,915 | +0.00(+0.00%) |
Oct 23, 2017 | 6.400 | 6.500 | 6.175 | 6.250 | 151,555 | -0.15(-2.34%) |
Oct 20, 2017 | 6.350 | 6.450 | 6.275 | 6.400 | 103,855 | +0.10(+1.59%) |
Oct 19, 2017 | 6.300 | 6.350 | 6.200 | 6.300 | 138,613 | +0.00(+0.00%) |
Oct 18, 2017 | 6.500 | 6.573 | 6.250 | 6.300 | 109,786 | -0.20(-3.08%) |
Oct 17, 2017 | 6.500 | 6.700 | 6.400 | 6.500 | 117,714 | -0.05(-0.76%) |
Oct 16, 2017 | 6.750 | 6.750 | 6.450 | 6.550 | 191,661 | -0.10(-1.50%) |
Oct 13, 2017 | 6.750 | 6.850 | 6.500 | 6.650 | 131,213 | -0.10(-1.48%) |
Oct 12, 2017 | 6.900 | 7.100 | 6.750 | 6.750 | 148,767 | -0.15(-2.17%) |
Oct 11, 2017 | 7.000 | 7.200 | 6.900 | 6.900 | 122,032 | -0.10(-1.43%) |
Oct 10, 2017 | 7.050 | 7.150 | 7.000 | 7.000 | 59,285 | +0.05(+0.72%) |
Oct 09, 2017 | 7.150 | 7.400 | 6.950 | 6.950 | 168,999 | -0.20(-2.80%) |
Oct 06, 2017 | 6.950 | 7.300 | 6.950 | 7.150 | 79,479 | +0.10(+1.42%) |
Oct 05, 2017 | 6.950 | 7.200 | 6.950 | 7.050 | 165,948 | +0.05(+0.71%) |
Oct 04, 2017 | 6.950 | 7.050 | 6.900 | 7.000 | 223,966 | +0.00(+0.00%) |
Oct 03, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 133,017 | -0.10(-1.41%) |
Oct 02, 2017 | 7.300 | 7.450 | 6.900 | 7.100 | 259,649 | -0.25(-3.40%) |
Sep 29, 2017 | 7.400 | 7.525 | 7.100 | 7.350 | 162,564 | -0.10(-1.34%) |
Sep 28, 2017 | 7.800 | 7.800 | 7.400 | 7.450 | 91,283 | -0.35(-4.49%) |
Sep 27, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 118,875 | +0.10(+1.30%) |
Sep 26, 2017 | 7.450 | 7.750 | 7.450 | 7.700 | 161,738 | +0.25(+3.36%) |
Sep 25, 2017 | 7.750 | 7.800 | 7.400 | 7.450 | 102,807 | -0.30(-3.87%) |
Sep 22, 2017 | 7.650 | 7.850 | 7.555 | 7.750 | 140,828 | +0.10(+1.31%) |
Sep 21, 2017 | 8.000 | 8.000 | 7.650 | 7.650 | 92,709 | -0.35(-4.37%) |
Sep 20, 2017 | 7.900 | 8.000 | 7.800 | 8.000 | 106,129 | +0.00(+0.00%) |
Sep 19, 2017 | 8.150 | 8.200 | 7.900 | 8.000 | 209,767 | -0.15(-1.84%) |
Sep 18, 2017 | 8.400 | 8.450 | 8.100 | 8.150 | 242,782 | -0.30(-3.55%) |
Sep 15, 2017 | 7.700 | 8.500 | 7.650 | 8.450 | 319,049 | +0.75(+9.74%) |
Sep 14, 2017 | 7.850 | 7.850 | 7.450 | 7.700 | 286,664 | -0.10(-1.28%) |
Sep 13, 2017 | 7.450 | 7.850 | 7.350 | 7.800 | 344,285 | +0.30(+4.00%) |
Sep 12, 2017 | 7.350 | 7.600 | 7.300 | 7.500 | 83,635 | +0.20(+2.74%) |
Sep 11, 2017 | 7.350 | 7.400 | 7.150 | 7.300 | 94,213 | +0.00(+0.00%) |
Sep 08, 2017 | 7.550 | 7.550 | 7.100 | 7.300 | 136,339 | -0.30(-3.95%) |
Sep 07, 2017 | 7.600 | 7.700 | 7.350 | 7.600 | 87,828 | +0.00(+0.00%) |
Sep 06, 2017 | 7.650 | 7.750 | 7.400 | 7.600 | 110,100 | +0.00(+0.00%) |
Sep 05, 2017 | 7.750 | 7.750 | 7.550 | 7.600 | 180,742 | -0.20(-2.56%) |
Sep 01, 2017 | 7.800 | 7.850 | 7.650 | 7.800 | 63,378 | +0.05(+0.65%) |
Aug 31, 2017 | 7.550 | 7.850 | 7.450 | 7.750 | 164,205 | +0.25(+3.33%) |
Aug 30, 2017 | 7.450 | 7.645 | 7.400 | 7.500 | 113,234 | +0.00(+0.00%) |
Aug 29, 2017 | 7.250 | 7.550 | 7.200 | 7.500 | 80,331 | +0.25(+3.45%) |
Aug 28, 2017 | 7.400 | 7.500 | 7.200 | 7.250 | 105,770 | -0.15(-2.03%) |
Aug 25, 2017 | 7.200 | 7.425 | 7.200 | 7.400 | 84,593 | +0.15(+2.07%) |
Aug 24, 2017 | 7.750 | 7.750 | 7.200 | 7.250 | 114,969 | -0.40(-5.23%) |
Aug 23, 2017 | 7.350 | 7.725 | 7.300 | 7.650 | 165,169 | +0.35(+4.79%) |
Aug 22, 2017 | 7.550 | 7.575 | 7.100 | 7.300 | 122,424 | -0.05(-0.68%) |
Aug 21, 2017 | 7.000 | 7.450 | 6.950 | 7.350 | 131,141 | +0.40(+5.76%) |
Aug 18, 2017 | 6.750 | 7.050 | 6.705 | 6.950 | 133,541 | +0.20(+2.96%) |
Aug 17, 2017 | 7.350 | 7.350 | 6.650 | 6.750 | 288,408 | -0.65(-8.78%) |
Aug 16, 2017 | 7.500 | 7.550 | 7.300 | 7.400 | 132,495 | -0.10(-1.33%) |
Aug 15, 2017 | 7.700 | 7.700 | 7.500 | 7.500 | 120,501 | -0.25(-3.23%) |
Aug 14, 2017 | 7.900 | 7.950 | 7.620 | 7.750 | 179,990 | -0.20(-2.52%) |
Aug 11, 2017 | 7.900 | 8.250 | 7.850 | 7.950 | 71,333 | -0.30(-3.64%) |
Aug 10, 2017 | 8.850 | 8.850 | 7.750 | 8.250 | 209,244 | -0.95(-10.33%) |
Aug 09, 2017 | 9.200 | 9.275 | 9.150 | 9.200 | 87,030 | +0.00(+0.00%) |
Aug 08, 2017 | 9.200 | 9.350 | 9.100 | 9.200 | 69,719 | -0.10(-1.08%) |
Aug 07, 2017 | 9.150 | 9.300 | 9.050 | 9.300 | 89,911 | +0.10(+1.09%) |
Aug 04, 2017 | 9.250 | 9.250 | 9.050 | 9.200 | 80,392 | -0.05(-0.54%) |
Aug 03, 2017 | 9.200 | 9.350 | 9.150 | 9.250 | 78,164 | +0.05(+0.54%) |
Aug 02, 2017 | 9.350 | 9.700 | 9.200 | 9.200 | 94,882 | -0.20(-2.13%) |
Aug 01, 2017 | 9.500 | 9.550 | 9.150 | 9.400 | 121,436 | -0.10(-1.05%) |
Jul 31, 2017 | 9.250 | 9.550 | 9.100 | 9.500 | 86,629 | +0.25(+2.70%) |
Jul 28, 2017 | 9.450 | 9.500 | 9.175 | 9.250 | 66,286 | -0.20(-2.12%) |
Jul 27, 2017 | 9.550 | 9.650 | 9.300 | 9.450 | 70,885 | -0.15(-1.56%) |
Jul 26, 2017 | 9.650 | 9.650 | 9.250 | 9.600 | 74,847 | +0.00(+0.00%) |
Jul 25, 2017 | 9.400 | 9.825 | 9.350 | 9.600 | 96,004 | +0.30(+3.23%) |
Jul 24, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 89,981 | -0.20(-2.11%) |
Jul 21, 2017 | 9.400 | 9.575 | 9.225 | 9.500 | 151,433 | +0.20(+2.15%) |
Jul 20, 2017 | 9.300 | 9.350 | 9.250 | 9.300 | 44,588 | +0.00(+0.00%) |
Jul 19, 2017 | 9.200 | 9.400 | 9.150 | 9.300 | 61,746 | +0.10(+1.09%) |
Jul 18, 2017 | 9.200 | 9.400 | 9.100 | 9.200 | 80,763 | -0.15(-1.60%) |
Jul 17, 2017 | 9.100 | 9.400 | 9.050 | 9.350 | 138,577 | +0.10(+1.08%) |
Jul 14, 2017 | 9.100 | 9.300 | 9.000 | 9.250 | 80,962 | +0.10(+1.09%) |
Jul 13, 2017 | 9.100 | 9.250 | 8.950 | 9.150 | 91,514 | +0.00(+0.00%) |
Jul 12, 2017 | 9.200 | 9.200 | 8.975 | 9.150 | 63,437 | -0.05(-0.54%) |
Jul 11, 2017 | 9.150 | 9.200 | 8.950 | 9.200 | 131,522 | +0.10(+1.10%) |
Jul 10, 2017 | 8.800 | 9.175 | 8.775 | 9.100 | 159,075 | +0.25(+2.82%) |
Jul 07, 2017 | 8.800 | 9.000 | 8.750 | 8.850 | 65,878 | +0.05(+0.57%) |
Jul 06, 2017 | 9.000 | 9.090 | 8.550 | 8.800 | 204,819 | -0.30(-3.30%) |
Jul 05, 2017 | 9.300 | 9.300 | 8.975 | 9.100 | 88,721 | -0.30(-3.19%) |
Jul 03, 2017 | 9.100 | 9.400 | 9.050 | 9.400 | 43,179 | +0.30(+3.30%) |
Jun 30, 2017 | 9.200 | 9.200 | 9.020 | 9.100 | 65,425 | -0.10(-1.09%) |
Jun 29, 2017 | 9.450 | 9.500 | 9.100 | 9.200 | 63,209 | -0.15(-1.60%) |
Jun 28, 2017 | 9.050 | 9.400 | 9.050 | 9.350 | 64,380 | +0.30(+3.31%) |
Jun 27, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 90,097 | -0.25(-2.69%) |
Jun 26, 2017 | 9.100 | 9.500 | 9.050 | 9.300 | 163,801 | +0.25(+2.76%) |
Jun 23, 2017 | 9.000 | 9.200 | 8.950 | 9.050 | 503,069 | +0.05(+0.56%) |
Jun 22, 2017 | 8.850 | 9.050 | 8.750 | 9.000 | 107,439 | +0.15(+1.69%) |
Jun 21, 2017 | 8.900 | 9.150 | 8.750 | 8.850 | 153,548 | -0.10(-1.12%) |
Jun 20, 2017 | 9.250 | 9.250 | 8.900 | 8.950 | 134,954 | -0.40(-4.28%) |
Jun 19, 2017 | 9.400 | 9.450 | 9.000 | 9.350 | 231,179 | +0.05(+0.54%) |
Jun 16, 2017 | 9.250 | 9.400 | 9.050 | 9.300 | 727,549 | -0.05(-0.53%) |
Jun 15, 2017 | 9.450 | 9.600 | 9.350 | 9.350 | 140,959 | -0.30(-3.11%) |
Jun 14, 2017 | 9.450 | 9.750 | 9.100 | 9.650 | 246,706 | +0.20(+2.12%) |
Jun 13, 2017 | 9.900 | 9.900 | 9.425 | 9.450 | 225,941 | -0.40(-4.06%) |
Jun 12, 2017 | 10.10 | 10.15 | 9.775 | 9.850 | 165,890 | -0.20(-1.99%) |
Jun 09, 2017 | 10.10 | 10.18 | 9.950 | 10.05 | 180,324 | -0.05(-0.50%) |
Jun 08, 2017 | 9.700 | 10.10 | 9.650 | 10.10 | 136,789 | +0.35(+3.59%) |
Jun 07, 2017 | 9.900 | 10.05 | 9.550 | 9.750 | 132,138 | -0.20(-2.01%) |
Jun 06, 2017 | 9.950 | 10.00 | 9.750 | 9.950 | 141,490 | +0.00(+0.00%) |
Jun 05, 2017 | 10.00 | 10.12 | 9.800 | 9.950 | 315,811 | +0.00(+0.00%) |
Jun 02, 2017 | 9.950 | 10.15 | 9.950 | 9.950 | 258,467 | -0.05(-0.50%) |
Jun 01, 2017 | 9.450 | 10.12 | 9.350 | 10.00 | 254,541 | +0.75(+8.11%) |
May 31, 2017 | 9.400 | 9.475 | 9.150 | 9.250 | 152,185 | -0.15(-1.60%) |
May 30, 2017 | 9.600 | 9.650 | 9.350 | 9.400 | 107,391 | -0.30(-3.09%) |
May 26, 2017 | 9.550 | 9.700 | 9.450 | 9.700 | 69,577 | +0.15(+1.57%) |
May 25, 2017 | 9.850 | 9.850 | 9.450 | 9.550 | 88,487 | -0.30(-3.05%) |
May 24, 2017 | 9.600 | 9.850 | 9.600 | 9.850 | 85,391 | +0.30(+3.14%) |
May 23, 2017 | 9.600 | 9.650 | 9.450 | 9.550 | 224,074 | +0.05(+0.53%) |
May 22, 2017 | 9.900 | 10.00 | 9.450 | 9.500 | 116,056 | -0.40(-4.04%) |
May 19, 2017 | 9.300 | 9.950 | 9.200 | 9.900 | 162,769 | +0.70(+7.61%) |
May 18, 2017 | 9.350 | 9.350 | 9.025 | 9.200 | 211,407 | -0.20(-2.13%) |
May 17, 2017 | 9.850 | 9.900 | 9.325 | 9.400 | 199,219 | -0.35(-3.59%) |
May 16, 2017 | 9.800 | 9.950 | 9.650 | 9.750 | 93,606 | -0.05(-0.51%) |
May 15, 2017 | 9.800 | 9.900 | 9.800 | 9.800 | 83,361 | -0.05(-0.51%) |
May 12, 2017 | 10.00 | 10.00 | 9.750 | 9.850 | 187,561 | -0.10(-1.01%) |
May 11, 2017 | 9.700 | 9.950 | 9.650 | 9.950 | 100,357 | +0.10(+1.02%) |
May 10, 2017 | 9.900 | 10.25 | 9.525 | 9.850 | 373,332 | -0.90(-8.37%) |
May 09, 2017 | 10.70 | 10.85 | 10.35 | 10.75 | 259,965 | +0.20(+1.90%) |
May 08, 2017 | 10.15 | 10.62 | 10.10 | 10.55 | 136,911 | +0.50(+4.98%) |
May 05, 2017 | 9.950 | 10.20 | 9.900 | 10.05 | 83,422 | +0.10(+1.01%) |
May 04, 2017 | 10.30 | 10.32 | 9.850 | 9.950 | 145,661 | -0.35(-3.40%) |
May 03, 2017 | 10.50 | 10.50 | 10.25 | 10.30 | 108,057 | -0.25(-2.37%) |
May 02, 2017 | 10.95 | 11.05 | 10.45 | 10.55 | 122,201 | -0.45(-4.09%) |