Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.65(-7.98%) | |
Mar 28, 2018 | 7.900 | 8.390 | 7.450 | 8.150 | 150,756 | +0.30(+3.82%) |
Mar 27, 2018 | 8.350 | 8.350 | 7.700 | 7.850 | 98,328 | -0.50(-5.99%) |
Mar 26, 2018 | 8.100 | 8.350 | 7.849 | 8.350 | 66,913 | +0.35(+4.37%) |
Mar 23, 2018 | 8.300 | 8.300 | 7.850 | 8.000 | 79,301 | -0.20(-2.44%) |
Mar 22, 2018 | 8.300 | 8.500 | 8.134 | 8.200 | 85,503 | -0.10(-1.20%) |
Mar 21, 2018 | 8.250 | 8.350 | 8.100 | 8.300 | 55,543 | +0.15(+1.84%) |
Mar 20, 2018 | 8.350 | 8.545 | 8.150 | 8.150 | 44,659 | -0.30(-3.55%) |
Mar 19, 2018 | 8.400 | 8.500 | 8.200 | 8.450 | 48,233 | -0.05(-0.59%) |
Mar 16, 2018 | 8.586 | 8.700 | 8.350 | 8.500 | 112,808 | -0.25(-2.86%) |
Mar 15, 2018 | 8.850 | 8.950 | 8.560 | 8.750 | 53,338 | -0.10(-1.13%) |
Mar 14, 2018 | 8.900 | 8.950 | 8.650 | 8.850 | 100,259 | +0.00(+0.00%) |
Mar 13, 2018 | 8.900 | 8.950 | 8.735 | 8.850 | 101,184 | -0.05(-0.56%) |
Mar 12, 2018 | 8.750 | 8.940 | 8.700 | 8.900 | 108,923 | +0.10(+1.14%) |
Mar 09, 2018 | 8.800 | 8.800 | 8.677 | 8.800 | 75,881 | +0.15(+1.73%) |
Mar 08, 2018 | 8.550 | 8.710 | 8.350 | 8.650 | 74,581 | +0.10(+1.17%) |
Mar 07, 2018 | 8.710 | 8.850 | 8.419 | 8.550 | 112,420 | -0.05(-0.58%) |
Mar 06, 2018 | 8.550 | 8.800 | 8.400 | 8.600 | 62,102 | +0.10(+1.18%) |
Mar 05, 2018 | 8.400 | 8.550 | 8.360 | 8.500 | 78,457 | +0.10(+1.19%) |
Mar 02, 2018 | 8.250 | 8.450 | 7.950 | 8.400 | 68,908 | +0.05(+0.60%) |
Mar 01, 2018 | 8.250 | 8.517 | 8.000 | 8.350 | 96,316 | +0.10(+1.21%) |
Feb 28, 2018 | 8.550 | 8.950 | 7.841 | 8.250 | 223,435 | -0.40(-4.62%) |
Feb 27, 2018 | 7.950 | 8.900 | 7.385 | 8.650 | 454,820 | +0.95(+12.34%) |
Feb 26, 2018 | 7.550 | 7.750 | 7.550 | 7.700 | 97,330 | +0.10(+1.32%) |
Feb 23, 2018 | 7.600 | 7.650 | 7.400 | 7.600 | 93,455 | +0.15(+2.03%) |
Feb 22, 2018 | 7.500 | 7.600 | 7.350 | 7.449 | 66,078 | -0.05(-0.68%) |
Feb 21, 2018 | 7.220 | 7.520 | 7.100 | 7.500 | 104,345 | +0.40(+5.63%) |
Feb 20, 2018 | 7.250 | 7.340 | 7.050 | 7.100 | 24,462 | -0.15(-2.07%) |
Feb 16, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) | |
Feb 15, 2018 | 7.200 | 7.300 | 6.900 | 7.100 | 52,975 | +0.00(+0.00%) |
Feb 14, 2018 | 7.050 | 7.250 | 6.510 | 7.100 | 93,165 | +0.10(+1.43%) |
Feb 13, 2018 | 7.000 | 7.100 | 6.940 | 7.000 | 55,881 | +0.00(+0.00%) |
Feb 12, 2018 | 6.900 | 7.050 | 6.650 | 7.000 | 40,749 | +0.20(+2.94%) |
Feb 09, 2018 | 6.800 | 6.890 | 6.250 | 6.800 | 112,751 | +0.05(+0.74%) |
Feb 08, 2018 | 7.150 | 6.750 | 6.750 | 33,168 | -0.28(-3.91%) | |
Feb 07, 2018 | 6.750 | 7.050 | 6.745 | 7.025 | 45,465 | +0.28(+4.07%) |
Feb 06, 2018 | 6.650 | 6.850 | 6.450 | 6.750 | 80,210 | -0.10(-1.46%) |
Feb 05, 2018 | 7.000 | 7.000 | 6.550 | 6.850 | 84,725 | -0.25(-3.52%) |
Feb 02, 2018 | 7.545 | 7.590 | 7.050 | 7.100 | 118,485 | -0.40(-5.33%) |
Feb 01, 2018 | 7.400 | 7.690 | 7.400 | 7.500 | 145,493 | +0.03(+0.33%) |
Jan 31, 2018 | 7.650 | 7.650 | 7.110 | 7.475 | 128,855 | -0.10(-1.32%) |
Jan 30, 2018 | 7.550 | 7.667 | 7.550 | 7.575 | 80,148 | -0.02(-0.33%) |
Jan 29, 2018 | 7.600 | 7.638 | 7.403 | 7.600 | 183,184 | +0.15(+2.01%) |
Jan 26, 2018 | 7.400 | 7.550 | 7.250 | 7.450 | 95,971 | +0.20(+2.76%) |
Jan 25, 2018 | 7.300 | 7.450 | 7.150 | 7.250 | 41,144 | -0.10(-1.36%) |
Jan 24, 2018 | 7.400 | 7.450 | 7.125 | 7.350 | 88,105 | +0.15(+2.08%) |
Jan 23, 2018 | 7.450 | 7.750 | 7.000 | 7.200 | 319,280 | -0.20(-2.70%) |
Jan 22, 2018 | 6.900 | 7.450 | 6.850 | 7.400 | 253,740 | +0.50(+7.25%) |
Jan 19, 2018 | 6.650 | 7.000 | 6.600 | 6.900 | 101,993 | +0.25(+3.76%) |
Jan 18, 2018 | 6.650 | 6.800 | 6.550 | 6.650 | 59,479 | +0.00(+0.00%) |
Jan 17, 2018 | 6.600 | 6.900 | 6.600 | 6.650 | 41,026 | +0.05(+0.76%) |
Jan 16, 2018 | 6.900 | 7.000 | 6.500 | 6.600 | 78,312 | -0.25(-3.65%) |
Jan 12, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.05(-0.72%) | |
Jan 11, 2018 | 6.800 | 7.000 | 6.600 | 6.900 | 148,735 | +0.15(+2.22%) |
Jan 10, 2018 | 6.850 | 6.750 | 178,915 | +0.10(+1.50%) | ||
Jan 09, 2018 | 6.590 | 6.650 | 6.550 | 6.650 | 76,486 | +0.10(+1.53%) |
Jan 08, 2018 | 7.100 | 7.100 | 6.550 | 6.550 | 277,278 | -0.55(-7.75%) |
Jan 05, 2018 | 7.100 | 7.150 | 6.850 | 7.100 | 60,983 | -0.05(-0.70%) |
Jan 04, 2018 | 7.100 | 7.150 | 6.850 | 7.150 | 74,069 | +0.15(+2.14%) |
Jan 03, 2018 | 7.000 | 7.100 | 6.900 | 7.000 | 46,912 | +0.00(+0.00%) |
Jan 02, 2018 | 6.900 | 7.100 | 6.800 | 7.000 | 117,169 | +0.20(+2.94%) |
Dec 29, 2017 | 6.800 | 6.800 | 6.800 | 0 | +0.25(+3.82%) | |
Dec 28, 2017 | 6.900 | 6.940 | 6.500 | 6.550 | 69,059 | -0.20(-2.96%) |
Dec 27, 2017 | 6.900 | 7.250 | 6.750 | 6.750 | 106,249 | -0.15(-2.17%) |
Dec 26, 2017 | 6.700 | 7.100 | 6.650 | 6.900 | 154,212 | +0.20(+2.99%) |
Dec 22, 2017 | 6.272 | 6.700 | 6.250 | 6.700 | 62,252 | +0.30(+4.69%) |
Dec 21, 2017 | 6.300 | 6.450 | 6.200 | 6.400 | 50,765 | +0.05(+0.79%) |
Dec 20, 2017 | 6.450 | 6.478 | 6.250 | 6.350 | 52,460 | -0.10(-1.55%) |
Dec 19, 2017 | 6.250 | 6.583 | 6.250 | 6.450 | 40,778 | +0.00(+0.00%) |
Dec 18, 2017 | 6.450 | 6.563 | 6.300 | 6.450 | 86,851 | +0.00(+0.00%) |
Dec 15, 2017 | 6.550 | 6.650 | 6.400 | 6.450 | 79,564 | -0.05(-0.77%) |
Dec 14, 2017 | 6.500 | 6.650 | 6.450 | 6.500 | 32,449 | +0.00(+0.00%) |
Dec 13, 2017 | 6.500 | 6.640 | 6.400 | 6.500 | 38,240 | -0.10(-1.52%) |
Dec 12, 2017 | 6.850 | 6.900 | 6.425 | 6.600 | 92,644 | -0.20(-2.94%) |
Dec 11, 2017 | 7.000 | 7.100 | 6.600 | 6.800 | 49,634 | -0.15(-2.16%) |
Dec 08, 2017 | 6.500 | 6.950 | 6.472 | 6.950 | 161,835 | +0.45(+6.92%) |
Dec 07, 2017 | 6.350 | 6.600 | 6.250 | 6.500 | 64,180 | +0.10(+1.56%) |
Dec 06, 2017 | 6.300 | 6.450 | 6.200 | 6.400 | 99,064 | +0.00(+0.00%) |
Dec 05, 2017 | 6.450 | 6.500 | 6.310 | 6.400 | 72,833 | -0.05(-0.78%) |
Dec 04, 2017 | 6.500 | 6.500 | 6.362 | 6.450 | 54,535 | -0.05(-0.77%) |
Dec 01, 2017 | 6.650 | 6.700 | 6.400 | 6.500 | 87,405 | -0.15(-2.26%) |
Nov 30, 2017 | 6.750 | 6.890 | 6.550 | 6.650 | 75,797 | -0.15(-2.21%) |
Nov 29, 2017 | 6.900 | 6.900 | 6.450 | 6.800 | 70,615 | +0.00(+0.00%) |
Nov 28, 2017 | 6.850 | 7.075 | 6.400 | 6.800 | 135,257 | -0.05(-0.73%) |
Nov 27, 2017 | 6.350 | 7.000 | 6.241 | 6.850 | 303,253 | +0.45(+7.03%) |
Nov 24, 2017 | 6.400 | 6.550 | 6.300 | 6.400 | 65,965 | +0.05(+0.79%) |
Nov 22, 2017 | 6.141 | 6.450 | 6.000 | 6.350 | 93,559 | +0.25(+4.10%) |
Nov 21, 2017 | 6.250 | 6.400 | 6.000 | 6.100 | 114,629 | -0.15(-2.40%) |
Nov 20, 2017 | 6.150 | 6.400 | 6.150 | 6.250 | 91,486 | +0.10(+1.63%) |
Nov 17, 2017 | 6.150 | 6.300 | 6.100 | 6.150 | 38,287 | +0.05(+0.82%) |
Nov 16, 2017 | 6.200 | 6.300 | 6.000 | 6.100 | 85,155 | -0.10(-1.61%) |
Nov 15, 2017 | 6.050 | 6.300 | 5.900 | 6.200 | 109,182 | +0.15(+2.48%) |
Nov 14, 2017 | 5.950 | 6.050 | 5.750 | 6.050 | 105,106 | +0.05(+0.83%) |
Nov 13, 2017 | 6.000 | 6.150 | 5.850 | 6.000 | 75,545 | +0.05(+0.84%) |
Nov 10, 2017 | 5.700 | 6.250 | 5.650 | 5.950 | 126,904 | +0.25(+4.39%) |
Nov 09, 2017 | 5.800 | 5.900 | 5.550 | 5.700 | 232,053 | -0.10(-1.72%) |
Nov 08, 2017 | 5.850 | 5.950 | 5.750 | 5.800 | 123,989 | -0.15(-2.52%) |
Nov 07, 2017 | 6.050 | 6.133 | 5.850 | 5.950 | 151,472 | -0.15(-2.46%) |
Nov 06, 2017 | 6.250 | 6.300 | 6.050 | 6.100 | 67,455 | -0.10(-1.61%) |
Nov 03, 2017 | 6.000 | 6.300 | 5.950 | 6.200 | 106,887 | +0.10(+1.64%) |
Nov 02, 2017 | 6.250 | 6.400 | 6.000 | 6.100 | 160,326 | -0.20(-3.17%) |
Nov 01, 2017 | 6.300 | 6.450 | 6.200 | 6.300 | 51,558 | +0.00(+0.00%) |
Oct 31, 2017 | 6.200 | 6.350 | 6.069 | 6.300 | 101,468 | +0.05(+0.80%) |
Oct 30, 2017 | 6.450 | 6.500 | 6.100 | 6.250 | 133,590 | -0.10(-1.57%) |
Oct 27, 2017 | 6.250 | 6.450 | 6.072 | 6.350 | 163,819 | +0.10(+1.60%) |
Oct 26, 2017 | 6.400 | 6.600 | 6.150 | 6.250 | 228,412 | -0.15(-2.34%) |
Oct 25, 2017 | 6.900 | 7.350 | 6.200 | 6.400 | 991,845 | +0.20(+3.23%) |
Oct 24, 2017 | 6.250 | 6.350 | 5.750 | 6.200 | 324,439 | -0.15(-2.36%) |
Oct 23, 2017 | 6.700 | 6.850 | 6.250 | 6.350 | 189,660 | -0.40(-5.93%) |
Oct 20, 2017 | 6.850 | 7.095 | 6.650 | 6.750 | 156,502 | +0.00(+0.00%) |
Oct 19, 2017 | 6.500 | 6.950 | 6.250 | 6.750 | 220,475 | +0.30(+4.65%) |
Oct 18, 2017 | 6.600 | 6.850 | 6.450 | 6.450 | 187,322 | -0.20(-3.01%) |
Oct 17, 2017 | 6.950 | 7.000 | 6.425 | 6.650 | 340,766 | -0.35(-5.00%) |
Oct 16, 2017 | 7.150 | 7.200 | 6.825 | 7.000 | 219,121 | -0.17(-2.44%) |
Oct 13, 2017 | 7.300 | 7.390 | 7.000 | 7.175 | 231,153 | -0.12(-1.71%) |
Oct 12, 2017 | 7.450 | 7.475 | 7.200 | 7.300 | 181,603 | -0.25(-3.31%) |
Oct 11, 2017 | 7.650 | 7.710 | 7.200 | 7.550 | 493,322 | -0.15(-1.95%) |
Oct 10, 2017 | 7.900 | 8.300 | 7.450 | 7.700 | 526,216 | -0.05(-0.65%) |
Oct 09, 2017 | 7.300 | 7.750 | 7.250 | 7.750 | 279,006 | +0.40(+5.44%) |
Oct 06, 2017 | 7.750 | 7.900 | 7.300 | 7.350 | 394,828 | -0.40(-5.16%) |
Oct 05, 2017 | 7.700 | 7.945 | 7.450 | 7.750 | 230,378 | +0.10(+1.31%) |
Oct 04, 2017 | 7.450 | 7.883 | 7.310 | 7.650 | 438,073 | +0.15(+2.00%) |
Oct 03, 2017 | 7.500 | 7.700 | 7.250 | 7.500 | 478,828 | +0.15(+2.04%) |
Oct 02, 2017 | 7.150 | 7.400 | 7.067 | 7.350 | 500,106 | +0.15(+2.08%) |
Sep 29, 2017 | 7.350 | 7.500 | 7.100 | 7.200 | 555,739 | -0.10(-1.37%) |
Sep 28, 2017 | 7.450 | 7.767 | 7.100 | 7.300 | 436,642 | +0.00(+0.00%) |
Sep 27, 2017 | 7.300 | 7.695 | 7.050 | 7.300 | 415,987 | +0.10(+1.39%) |
Sep 26, 2017 | 7.800 | 8.000 | 7.150 | 7.200 | 653,886 | -0.45(-5.88%) |
Sep 25, 2017 | 8.050 | 8.277 | 7.600 | 7.650 | 621,783 | -0.40(-4.97%) |
Sep 22, 2017 | 8.200 | 8.650 | 7.900 | 8.050 | 1,303,349 | +0.10(+1.26%) |
Sep 21, 2017 | 7.750 | 9.050 | 7.705 | 7.950 | 3,223,765 | +0.35(+4.61%) |
Sep 20, 2017 | 7.250 | 7.750 | 7.119 | 7.600 | 1,689,613 | +0.35(+4.83%) |
Sep 19, 2017 | 7.600 | 7.900 | 7.000 | 7.250 | 6,087,336 | -1.85(-20.33%) |
Sep 18, 2017 | 8.800 | 9.550 | 8.550 | 9.100 | 979,790 | +0.20(+2.25%) |
Sep 15, 2017 | 9.800 | 11.90 | 8.150 | 8.900 | 6,112,126 | -1.90(-17.59%) |
Sep 14, 2017 | 6.800 | 11.04 | 6.600 | 10.80 | 10,113,495 | +4.45(+70.08%) |
Sep 13, 2017 | 6.350 | 6.600 | 6.100 | 6.350 | 2,810,592 | +0.70(+12.39%) |
Sep 12, 2017 | 6.900 | 7.300 | 5.600 | 5.650 | 11,194,987 | +1.45(+34.52%) |
Sep 11, 2017 | 4.218 | 4.250 | 4.188 | 4.200 | 21,140 | +0.05(+1.20%) |
Sep 08, 2017 | 4.300 | 4.300 | 4.100 | 4.150 | 29,996 | -0.05(-1.19%) |
Sep 07, 2017 | 4.050 | 4.274 | 4.000 | 4.200 | 17,134 | +0.15(+3.70%) |
Sep 06, 2017 | 4.250 | 4.250 | 4.100 | 4.050 | 23,486 | -0.25(-5.81%) |
Sep 05, 2017 | 4.350 | 4.400 | 4.155 | 4.300 | 14,883 | +0.00(+0.00%) |
Sep 01, 2017 | 4.250 | 4.300 | 4.055 | 4.300 | 21,340 | +0.15(+3.61%) |
Aug 31, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 23,516 | -0.10(-2.35%) |
Aug 30, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 9,965 | -0.05(-1.16%) |
Aug 29, 2017 | 4.100 | 4.300 | 4.100 | 4.300 | 11,243 | +0.10(+2.38%) |
Aug 28, 2017 | 4.150 | 4.340 | 4.150 | 4.200 | 37,756 | +0.00(+0.00%) |
Aug 25, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 19,851 | +0.03(+0.60%) |
Aug 24, 2017 | 4.100 | 4.200 | 4.050 | 4.175 | 11,475 | +0.08(+1.83%) |
Aug 23, 2017 | 4.060 | 4.150 | 4.050 | 4.100 | 9,554 | -0.05(-1.20%) |
Aug 22, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 13,129 | +0.25(+6.41%) |
Aug 21, 2017 | 4.250 | 4.250 | 3.900 | 3.900 | 34,751 | -0.35(-8.24%) |
Aug 18, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 7,783 | -0.05(-1.16%) |
Aug 17, 2017 | 4.300 | 4.350 | 4.200 | 4.300 | 5,449 | +0.05(+1.18%) |
Aug 16, 2017 | 4.250 | 4.350 | 4.000 | 4.250 | 18,793 | +0.10(+2.41%) |
Aug 15, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 17,319 | -0.15(-3.49%) |
Aug 14, 2017 | 4.400 | 4.400 | 4.275 | 4.300 | 17,869 | -0.10(-2.27%) |
Aug 11, 2017 | 4.500 | 4.500 | 4.150 | 4.400 | 9,278 | -0.05(-1.12%) |
Aug 10, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 23,607 | +0.10(+2.30%) |
Aug 09, 2017 | 4.450 | 4.500 | 4.264 | 4.350 | 7,893 | -0.10(-2.25%) |
Aug 08, 2017 | 4.700 | 4.750 | 4.317 | 4.450 | 41,183 | -0.25(-5.32%) |
Aug 07, 2017 | 4.250 | 4.700 | 4.250 | 4.700 | 28,775 | +0.30(+6.82%) |
Aug 04, 2017 | 4.400 | 4.550 | 4.350 | 4.400 | 16,346 | +0.00(+0.00%) |
Aug 03, 2017 | 4.550 | 4.600 | 4.350 | 4.400 | 23,354 | -0.25(-5.38%) |
Aug 02, 2017 | 4.650 | 4.700 | 4.495 | 4.650 | 21,155 | -0.05(-1.06%) |
Aug 01, 2017 | 4.800 | 4.800 | 4.400 | 4.700 | 74,816 | -0.05(-1.05%) |
Jul 31, 2017 | 4.850 | 4.950 | 4.650 | 4.750 | 17,781 | -0.15(-3.06%) |
Jul 28, 2017 | 4.800 | 4.950 | 4.700 | 4.900 | 26,575 | +0.15(+3.16%) |
Jul 27, 2017 | 5.000 | 5.100 | 4.700 | 4.750 | 74,834 | -0.20(-4.04%) |
Jul 26, 2017 | 4.600 | 5.050 | 4.600 | 4.950 | 78,847 | +0.30(+6.45%) |
Jul 25, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 19,756 | -0.05(-1.06%) |
Jul 24, 2017 | 4.750 | 4.850 | 4.600 | 4.700 | 46,962 | -0.05(-1.05%) |
Jul 21, 2017 | 4.850 | 4.850 | 4.600 | 4.750 | 21,592 | -0.03(-0.64%) |
Jul 20, 2017 | 4.875 | 4.610 | 4.780 | 16,269 | -0.09(-1.94%) | |
Jul 19, 2017 | 4.850 | 4.979 | 4.700 | 4.875 | 46,909 | +0.12(+2.63%) |
Jul 18, 2017 | 5.000 | 5.000 | 4.700 | 4.750 | 15,022 | -0.10(-2.06%) |
Jul 17, 2017 | 4.900 | 5.100 | 4.750 | 4.850 | 31,415 | -0.10(-2.02%) |
Jul 14, 2017 | 5.050 | 5.100 | 4.900 | 4.950 | 21,061 | -0.05(-1.00%) |
Jul 13, 2017 | 4.800 | 5.100 | 4.800 | 5.000 | 17,983 | +0.10(+2.04%) |
Jul 12, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 17,570 | +0.05(+1.03%) |
Jul 11, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 41,017 | -0.05(-1.02%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.700 | 4.900 | 49,185 | +0.00(+0.00%) |
Jul 07, 2017 | 4.850 | 4.900 | 4.700 | 4.900 | 66,311 | +0.20(+4.26%) |
Jul 06, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 36,047 | +0.00(+0.00%) |
Jul 05, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 16,798 | +0.00(+0.00%) |
Jul 03, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 7,706 | +0.05(+1.08%) |
Jun 30, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 311,302 | +0.10(+2.20%) |
Jun 29, 2017 | 4.500 | 4.650 | 4.465 | 4.550 | 8,173 | +0.05(+1.11%) |
Jun 28, 2017 | 4.500 | 4.650 | 4.450 | 4.500 | 32,359 | +0.05(+1.12%) |
Jun 27, 2017 | 4.500 | 4.600 | 4.350 | 4.450 | 35,392 | +0.00(+0.00%) |
Jun 26, 2017 | 4.350 | 4.650 | 4.305 | 4.450 | 69,838 | +0.05(+1.14%) |
Jun 23, 2017 | 4.319 | 4.400 | 4.200 | 4.400 | 11,041 | +0.15(+3.53%) |
Jun 22, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 24,314 | +0.05(+1.19%) |
Jun 21, 2017 | 4.300 | 4.300 | 4.150 | 4.200 | 74,053 | -0.05(-1.18%) |
Jun 20, 2017 | 4.500 | 4.500 | 4.250 | 4.250 | 45,754 | -0.20(-4.49%) |
Jun 19, 2017 | 4.450 | 4.550 | 4.350 | 4.450 | 95,816 | +0.15(+3.49%) |
Jun 16, 2017 | 4.100 | 4.450 | 4.100 | 4.300 | 79,648 | +0.15(+3.61%) |
Jun 15, 2017 | 4.600 | 4.650 | 4.000 | 4.150 | 132,209 | -0.50(-10.75%) |
Jun 14, 2017 | 4.250 | 4.655 | 4.175 | 4.650 | 460,901 | -0.45(-8.82%) |
Jun 13, 2017 | 5.100 | 5.250 | 5.050 | 5.100 | 54,496 | +0.05(+0.99%) |
Jun 12, 2017 | 5.100 | 5.350 | 5.025 | 5.050 | 60,640 | +0.00(+0.00%) |
Jun 09, 2017 | 5.150 | 5.150 | 4.950 | 5.050 | 163,510 | -0.10(-1.94%) |
Jun 08, 2017 | 5.300 | 5.400 | 5.150 | 5.150 | 115,263 | -0.10(-1.90%) |
Jun 07, 2017 | 5.250 | 5.400 | 5.150 | 5.250 | 139,029 | +0.00(+0.00%) |
Jun 06, 2017 | 5.250 | 5.350 | 5.125 | 5.250 | 68,170 | +0.05(+0.96%) |
Jun 05, 2017 | 5.250 | 5.250 | 4.850 | 5.200 | 99,232 | -0.25(-4.59%) |
Jun 02, 2017 | 5.300 | 5.475 | 5.250 | 5.450 | 198,460 | +0.15(+2.83%) |
Jun 01, 2017 | 5.200 | 5.450 | 5.050 | 5.300 | 93,830 | +0.25(+4.95%) |
May 31, 2017 | 5.000 | 5.050 | 4.750 | 5.050 | 85,842 | +0.15(+3.06%) |
May 30, 2017 | 4.800 | 5.100 | 4.800 | 4.900 | 188,488 | +0.15(+3.16%) |
May 26, 2017 | 4.700 | 4.800 | 4.667 | 4.750 | 42,183 | +0.00(+0.00%) |
May 25, 2017 | 4.650 | 4.800 | 4.650 | 4.750 | 88,998 | +0.12(+2.70%) |
May 24, 2017 | 4.650 | 4.700 | 4.500 | 4.625 | 66,350 | +0.03(+0.54%) |
May 23, 2017 | 4.350 | 4.700 | 4.250 | 4.600 | 158,232 | +0.25(+5.75%) |
May 22, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 59,119 | -0.10(-2.25%) |
May 19, 2017 | 4.395 | 4.550 | 4.310 | 4.450 | 63,632 | +0.05(+1.14%) |
May 18, 2017 | 4.350 | 4.600 | 4.336 | 4.400 | 36,990 | -0.05(-1.12%) |
May 17, 2017 | 4.250 | 4.550 | 4.050 | 4.450 | 112,421 | +0.20(+4.71%) |
May 16, 2017 | 4.150 | 4.250 | 4.078 | 4.250 | 57,438 | +0.10(+2.41%) |
May 15, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 28,784 | +0.20(+5.06%) |
May 12, 2017 | 4.020 | 4.100 | 3.850 | 3.950 | 30,152 | -0.05(-1.25%) |
May 11, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 66,653 | -0.10(-2.44%) |
May 10, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 30,284 | +0.05(+1.23%) |
May 09, 2017 | 4.000 | 4.100 | 3.800 | 4.050 | 44,613 | +0.10(+2.53%) |
May 08, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 50,861 | +0.00(+0.00%) |
May 05, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 33,314 | -0.10(-2.47%) |
May 04, 2017 | 4.100 | 4.150 | 3.950 | 4.050 | 96,445 | -0.08(-1.82%) |
May 03, 2017 | 4.150 | 4.200 | 4.100 | 4.125 | 55,615 | -0.03(-0.60%) |
May 02, 2017 | 4.300 | 4.350 | 3.975 | 4.150 | 284,899 | -0.20(-4.60%) |
May 01, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 24,734 | +0.00(+0.00%) |
Apr 28, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 51,192 | +0.00(+0.00%) |
Apr 27, 2017 | 4.300 | 4.450 | 4.250 | 4.350 | 35,864 | -0.05(-1.14%) |
Apr 26, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 94,848 | +0.10(+2.33%) |
Apr 25, 2017 | 4.200 | 4.500 | 4.200 | 4.300 | 238,847 | +0.20(+4.88%) |
Apr 24, 2017 | 4.450 | 4.450 | 3.980 | 4.100 | 256,343 | -0.30(-6.82%) |
Apr 21, 2017 | 4.450 | 4.550 | 4.350 | 4.400 | 268,084 | +0.05(+1.15%) |
Apr 20, 2017 | 5.500 | 5.645 | 4.200 | 4.350 | 1,831,101 | -0.85(-16.35%) |
Apr 19, 2017 | 4.910 | 5.300 | 4.800 | 5.200 | 182,976 | +0.40(+8.33%) |
Apr 18, 2017 | 4.945 | 4.945 | 4.750 | 4.800 | 16,776 | -0.05(-1.03%) |
Apr 17, 2017 | 4.798 | 4.984 | 4.750 | 4.850 | 8,245 | +0.01(+0.31%) |
Apr 13, 2017 | 4.950 | 4.950 | 4.750 | 4.835 | 6,827 | -0.16(-3.30%) |
Apr 12, 2017 | 5.000 | 5.000 | 4.800 | 5.000 | 6,638 | +0.10(+2.04%) |
Apr 11, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 5,982 | +0.00(+0.00%) |
Apr 10, 2017 | 5.050 | 5.050 | 4.900 | 4.900 | 4,779 | -0.20(-3.92%) |
Apr 07, 2017 | 4.950 | 5.100 | 4.950 | 5.100 | 12,068 | +0.10(+2.00%) |
Apr 06, 2017 | 5.010 | 5.200 | 4.900 | 5.000 | 6,045 | +0.05(+1.01%) |
Apr 05, 2017 | 5.150 | 5.250 | 4.950 | 4.950 | 21,965 | -0.25(-4.81%) |
Apr 04, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 18,424 | -0.05(-0.95%) |